Global X Lithium & Battery Tech ETF (LIT) Exchange: NYSE ARCA

Data as of April 23, 2024

$45.34 ($0.00) 0.00%

Global X Lithium & Battery Tech ETF - Daily Information
Click for more stock information on Global X Lithium & Battery Tech ETF.
Daily Information Data
Date April 23, 2024
Open $44.94
Previous Close $45.34
High $45.44
Low $44.76
Adjusted Open $44.94
Previous Adjusted Close $45.34
Adjusted High $45.44
Adjusted Low $44.76

About Global X Lithium & Battery Tech ETF (LIT)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to the lithium industry. Companies economically tied to the lithium industry include those engaged in lithium mining and lithium battery production. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index is designed to measure broad-based equity market performance of global companies involved in the lithium industry, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 39 constituents, 33 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.  The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the chemicals industry and had significant exposure to the materials sector.

Historical Stock Data for Global X Lithium & Battery Tech ETF (LIT)

Date Open High Low Close Adj.Close Volume
2024-03-15 $44.94 $45.44 $44.76 $45.34 $45.34 321,014
2024-03-14 $46.14 $46.28 $45.15 $45.34 $45.34 333,051
2024-03-13 $46.32 $46.79 $46.14 $46.47 $46.47 312,598
2024-03-12 $46.73 $46.74 $46.22 $46.50 $46.50 288,993
2024-03-11 $45.30 $46.33 $45.30 $46.11 $46.11 511,993
2024-03-08 $44.60 $45.22 $44.14 $44.18 $44.18 464,223
2024-03-07 $44.61 $45.00 $44.55 $44.76 $44.76 354,950
2024-03-06 $44.19 $44.95 $43.80 $44.64 $44.64 488,744
2024-03-05 $44.40 $44.70 $43.25 $43.37 $43.37 753,375
2024-03-04 $46.38 $46.65 $45.67 $45.77 $45.77 510,649
2024-03-01 $46.60 $47.39 $46.60 $47.16 $47.16 931,562
2024-02-29 $45.55 $46.36 $45.49 $46.06 $46.06 802,655
2024-02-28 $44.17 $44.73 $44.01 $44.47 $44.47 523,097
2024-02-27 $44.00 $44.42 $43.76 $44.25 $44.25 506,788
2024-02-26 $43.11 $43.93 $43.11 $43.54 $43.54 397,470
2024-02-23 $42.85 $43.24 $42.53 $43.03 $43.03 668,066
2024-02-22 $42.78 $43.04 $42.57 $42.76 $42.76 569,949
2024-02-21 $42.50 $42.95 $42.35 $42.73 $42.73 261,561
2024-02-20 $42.89 $43.00 $41.93 $42.12 $42.12 515,974
2024-02-16 $42.85 $43.86 $42.81 $43.54 $43.54 641,380
2024-02-15 $41.50 $42.86 $41.50 $42.39 $42.39 355,272
2024-02-14 $41.31 $41.82 $41.21 $41.76 $41.76 339,634
2024-02-13 $41.56 $41.61 $40.74 $41.00 $41.00 415,498
2024-02-12 $41.68 $42.88 $41.59 $42.52 $42.52 360,514
2024-02-09 $41.60 $41.84 $41.41 $41.84 $41.84 354,233
2024-02-08 $41.39 $41.76 $41.19 $41.69 $41.69 456,228
2024-02-07 $41.14 $41.55 $41.04 $41.21 $41.21 665,708
2024-02-06 $40.28 $41.08 $40.21 $41.08 $41.08 540,909
2024-02-05 $39.75 $39.95 $39.26 $39.45 $39.45 715,903
2024-02-02 $40.66 $40.83 $40.25 $40.53 $40.53 670,283
2024-02-01 $41.66 $42.20 $41.33 $41.87 $41.87 475,606
2024-01-31 $41.96 $42.57 $41.37 $41.45 $41.45 1,224,331
2024-01-30 $42.49 $42.63 $42.21 $42.36 $42.36 898,671
2024-01-29 $42.60 $43.36 $42.34 $43.33 $43.33 421,271
2024-01-26 $43.30 $43.77 $43.26 $43.44 $43.44 540,229
2024-01-25 $44.13 $44.19 $43.14 $43.36 $43.36 1,062,683
2024-01-24 $44.90 $45.01 $44.12 $44.19 $44.19 999,784
2024-01-23 $43.98 $44.57 $43.80 $44.08 $44.08 692,213
2024-01-22 $43.10 $44.16 $43.03 $43.92 $43.92 839,709
2024-01-19 $44.70 $44.70 $43.99 $44.64 $44.64 1,139,559
2024-01-18 $45.24 $45.42 $44.70 $45.06 $45.06 426,776
2024-01-17 $45.00 $45.11 $44.50 $44.71 $44.71 544,518
2024-01-16 $46.25 $46.59 $45.86 $45.97 $45.97 811,141
2024-01-12 $47.37 $47.76 $46.78 $46.81 $46.81 309,758
2024-01-11 $47.92 $48.09 $47.16 $47.55 $47.55 284,699
2024-01-10 $47.08 $47.25 $46.76 $47.11 $47.11 640,565
2024-01-09 $47.71 $47.73 $47.33 $47.46 $47.46 453,457
2024-01-08 $48.00 $48.57 $47.58 $48.53 $48.53 532,782
2024-01-05 $48.46 $48.88 $48.03 $48.42 $48.42 542,885
2024-01-04 $49.11 $49.13 $48.38 $48.48 $48.48 1,026,441
2024-01-03 $49.68 $49.72 $48.81 $49.25 $49.25 1,005,434
2024-01-02 $50.20 $50.88 $50.06 $50.29 $50.29 633,106
2023-12-29 $51.55 $51.68 $50.77 $50.94 $50.94 746,141
2023-12-28 $51.36 $52.23 $51.36 $51.91 $51.91 1,087,534
2023-12-27 $50.67 $50.88 $50.38 $50.54 $50.19 603,266
2023-12-26 $50.17 $50.73 $50.01 $50.67 $50.32 459,908
2023-12-22 $49.87 $50.84 $49.72 $50.24 $49.90 737,407
2023-12-21 $49.30 $49.92 $49.09 $49.55 $49.21 1,053,426
2023-12-20 $49.28 $49.62 $48.40 $48.43 $48.10 892,148
2023-12-19 $49.53 $50.21 $49.46 $49.91 $49.57 623,251
2023-12-18 $49.18 $49.26 $48.75 $49.02 $48.68 619,330
2023-12-15 $49.60 $49.93 $49.30 $49.32 $48.98 633,647
2023-12-14 $48.63 $49.98 $48.63 $49.64 $49.30 1,204,920
2023-12-13 $46.74 $48.33 $46.50 $48.29 $47.96 805,111
2023-12-12 $47.18 $47.18 $46.60 $47.07 $46.75 674,114
2023-12-11 $47.43 $47.78 $47.35 $47.75 $47.42 442,614
2023-12-08 $48.00 $48.60 $47.76 $48.15 $47.82 597,245
2023-12-07 $47.52 $48.06 $47.39 $47.97 $47.64 392,810
2023-12-06 $46.78 $47.84 $46.65 $47.08 $46.76 589,057
2023-12-05 $46.25 $46.46 $45.80 $45.87 $45.56 671,810
2023-12-04 $47.18 $47.76 $46.76 $46.83 $46.51 694,518
2023-12-01 $47.05 $48.31 $47.00 $48.30 $47.97 323,046
2023-11-30 $47.96 $48.00 $47.40 $47.67 $47.34 498,244
2023-11-29 $48.20 $48.58 $47.76 $47.97 $47.64 362,658
2023-11-28 $47.57 $48.45 $47.57 $48.21 $47.88 443,271
2023-11-27 $47.94 $48.00 $47.32 $47.66 $47.33 643,771
2023-11-24 $48.21 $49.04 $48.18 $48.81 $48.48 263,901
2023-11-22 $48.97 $49.11 $48.50 $48.80 $48.47 595,551
2023-11-21 $49.85 $50.15 $49.31 $49.44 $49.10 299,813
2023-11-20 $49.40 $50.24 $49.37 $50.07 $49.73 685,471
2023-11-17 $48.46 $49.42 $48.46 $49.41 $49.41 264,894
2023-11-16 $48.90 $49.14 $48.14 $48.27 $48.27 379,010
2023-11-15 $49.95 $51.00 $49.81 $50.10 $50.10 525,734
2023-11-14 $48.60 $49.79 $48.59 $49.61 $49.61 440,380
2023-11-13 $47.11 $48.12 $47.00 $47.85 $47.85 589,668
2023-11-10 $47.45 $47.52 $46.90 $47.47 $47.47 303,174
2023-11-09 $48.59 $48.92 $47.61 $47.72 $47.72 291,340
2023-11-08 $48.77 $49.17 $48.39 $48.55 $48.55 239,183
2023-11-07 $48.66 $49.17 $48.40 $49.04 $49.04 239,556
2023-11-06 $50.41 $50.60 $49.46 $49.70 $49.70 432,025
2023-11-03 $48.58 $49.73 $48.54 $49.28 $49.28 620,071
2023-11-02 $47.39 $48.05 $47.34 $48.02 $48.02 725,683
2023-11-01 $47.12 $47.30 $46.66 $47.26 $47.26 412,507
2023-10-31 $47.20 $47.76 $47.07 $47.74 $47.74 1,273,807
2023-10-30 $48.96 $49.18 $47.85 $48.05 $48.05 715,515
2023-10-27 $48.69 $49.03 $48.14 $48.27 $48.27 359,378
2023-10-26 $47.91 $48.38 $47.62 $47.85 $47.85 499,986
2023-10-25 $48.83 $48.94 $48.23 $48.34 $48.34 469,322
2023-10-24 $49.08 $49.99 $49.08 $49.75 $49.75 360,826
2023-10-23 $48.22 $49.07 $47.51 $48.50 $48.50 645,007
2023-10-20 $49.30 $49.63 $48.90 $48.97 $48.97 443,442
2023-10-19 $50.25 $50.50 $49.34 $49.60 $49.60 459,943
2023-10-18 $52.62 $52.92 $51.19 $51.28 $51.28 556,817
2023-10-17 $52.44 $53.74 $52.44 $53.45 $53.45 348,835
2023-10-16 $52.62 $53.21 $52.11 $53.08 $53.08 465,270
2023-10-13 $53.68 $53.79 $52.79 $52.94 $52.94 435,586
2023-10-12 $54.59 $54.88 $53.61 $53.92 $53.92 568,677
2023-10-11 $53.80 $54.17 $53.28 $53.60 $53.60 297,972
2023-10-10 $52.75 $53.81 $52.49 $53.65 $53.65 630,416
2023-10-09 $51.67 $52.12 $51.31 $52.05 $52.05 356,110
2023-10-06 $50.97 $52.37 $50.93 $52.27 $52.27 519,255
2023-10-05 $52.44 $52.74 $51.25 $51.67 $51.67 463,073
2023-10-04 $52.28 $53.08 $51.67 $53.02 $53.02 905,686
2023-10-03 $53.39 $53.59 $52.59 $52.71 $52.71 731,356
2023-10-02 $54.96 $54.97 $53.95 $54.17 $54.17 351,353
2023-09-29 $55.77 $55.98 $55.04 $55.17 $55.17 309,079
2023-09-28 $54.00 $55.15 $54.00 $54.99 $54.99 288,846
2023-09-27 $54.03 $54.19 $53.29 $53.84 $53.84 350,008
2023-09-26 $54.00 $54.44 $53.66 $53.74 $53.74 522,560
2023-09-25 $54.34 $54.92 $54.21 $54.74 $54.74 390,385
2023-09-22 $55.57 $55.84 $54.71 $54.77 $54.77 364,368
2023-09-21 $55.00 $55.02 $54.33 $54.36 $54.36 408,300
2023-09-20 $56.77 $57.15 $55.96 $55.99 $55.99 241,618
2023-09-19 $57.21 $57.53 $56.74 $56.95 $56.95 350,196
2023-09-18 $57.83 $57.88 $57.38 $57.58 $57.58 167,379
2023-09-15 $57.97 $58.27 $57.72 $57.89 $57.89 354,785
2023-09-14 $57.80 $58.27 $57.66 $58.18 $58.18 188,550
2023-09-13 $57.50 $57.91 $57.23 $57.53 $57.53 280,364
2023-09-12 $58.01 $58.64 $57.97 $58.04 $58.04 213,056
2023-09-11 $57.75 $58.30 $57.59 $58.06 $58.06 316,856
2023-09-08 $57.49 $57.70 $56.95 $57.17 $57.17 298,906
2023-09-07 $58.20 $58.20 $57.31 $57.94 $57.94 345,772
2023-09-06 $59.59 $59.87 $58.66 $59.02 $59.02 362,093
2023-09-05 $59.52 $60.03 $59.52 $59.87 $59.87 278,969
2023-09-01 $59.62 $59.86 $59.28 $59.40 $59.40 278,431
2023-08-31 $59.31 $59.61 $59.05 $59.26 $59.26 362,137
2023-08-30 $59.50 $59.63 $59.10 $59.39 $59.39 350,727
2023-08-29 $57.74 $59.81 $57.61 $59.77 $59.77 541,197
2023-08-28 $57.20 $57.62 $57.00 $57.44 $57.44 366,666
2023-08-25 $57.05 $57.48 $56.50 $57.20 $57.20 367,449
2023-08-24 $57.96 $57.96 $57.06 $57.12 $57.12 497,888
2023-08-23 $56.99 $57.78 $56.81 $57.74 $57.74 408,571
2023-08-22 $57.79 $58.13 $56.96 $57.14 $57.14 517,355
2023-08-21 $57.07 $57.76 $57.00 $57.72 $57.72 435,617
2023-08-18 $56.49 $57.06 $56.15 $56.97 $56.97 712,440
2023-08-17 $58.06 $58.26 $57.51 $57.63 $57.63 545,134
2023-08-16 $57.70 $58.30 $57.56 $57.65 $57.65 727,744
2023-08-15 $58.89 $59.05 $58.17 $58.37 $58.37 585,130
2023-08-14 $59.64 $59.71 $58.78 $59.68 $59.68 728,368
2023-08-11 $61.27 $61.28 $60.51 $60.73 $60.73 439,707
2023-08-10 $62.19 $62.97 $61.69 $61.94 $61.94 392,272
2023-08-09 $62.76 $63.00 $61.89 $62.04 $62.04 368,355
2023-08-08 $62.09 $62.67 $61.60 $62.63 $62.63 520,492
2023-08-07 $63.50 $63.57 $62.39 $62.99 $62.99 424,028
2023-08-04 $64.10 $64.53 $63.53 $63.60 $63.60 381,564
2023-08-03 $63.92 $64.27 $63.56 $63.98 $63.98 376,910
2023-08-02 $64.39 $64.39 $63.24 $63.58 $63.58 1,070,578
2023-08-01 $65.97 $66.00 $65.01 $65.32 $65.32 409,558
2023-07-31 $66.19 $66.84 $66.04 $66.67 $66.67 388,915
2023-07-28 $65.29 $66.11 $65.29 $66.05 $66.05 459,151
2023-07-27 $65.92 $66.13 $64.27 $64.43 $64.43 454,397
2023-07-26 $65.62 $66.45 $65.60 $66.19 $66.19 390,643
2023-07-25 $66.27 $66.64 $65.66 $65.82 $65.82 611,642
2023-07-24 $64.56 $65.29 $64.15 $65.11 $65.11 358,878
2023-07-21 $66.17 $66.17 $64.69 $65.10 $65.10 766,034
2023-07-20 $66.95 $66.95 $66.09 $66.40 $66.40 675,512
2023-07-19 $67.93 $67.94 $67.11 $67.32 $67.32 383,926
2023-07-18 $67.59 $68.23 $67.38 $67.74 $67.74 486,445
2023-07-17 $67.20 $67.59 $66.81 $67.43 $67.43 535,847
2023-07-14 $68.59 $68.60 $67.83 $67.94 $67.94 425,421
2023-07-13 $68.72 $69.09 $68.49 $68.84 $68.84 312,255
2023-07-12 $68.00 $68.35 $67.55 $68.06 $68.06 365,651
2023-07-11 $67.45 $67.79 $67.15 $67.70 $67.70 408,615
2023-07-10 $67.04 $67.56 $66.53 $67.49 $67.49 352,248
2023-07-07 $65.33 $67.40 $65.03 $66.73 $66.73 388,808
2023-07-06 $65.30 $65.64 $64.55 $65.52 $65.52 832,023
2023-07-05 $66.77 $66.80 $66.31 $66.72 $66.72 398,030
2023-07-03 $66.32 $67.20 $66.28 $66.85 $66.85 384,419
2023-06-30 $64.39 $65.10 $64.01 $65.02 $65.02 386,174
2023-06-29 $62.90 $63.61 $62.85 $63.60 $63.60 219,415
2023-06-28 $63.24 $63.73 $63.04 $63.55 $63.34 188,488
2023-06-27 $62.90 $63.74 $62.71 $63.72 $63.51 393,312
2023-06-26 $62.48 $63.65 $62.42 $62.70 $62.50 332,608
2023-06-23 $62.88 $63.00 $62.33 $62.46 $62.26 325,026
2023-06-22 $64.24 $64.24 $63.70 $64.01 $63.80 218,662
2023-06-21 $64.99 $65.36 $64.37 $64.58 $64.37 205,953
2023-06-20 $65.10 $65.71 $64.75 $65.35 $65.14 515,311
2023-06-16 $66.50 $66.74 $66.22 $66.31 $66.31 503,046
2023-06-15 $65.30 $66.48 $65.02 $66.27 $66.27 498,883
2023-06-14 $65.50 $65.52 $64.49 $64.96 $64.96 522,650
2023-06-13 $64.21 $65.40 $64.14 $65.27 $65.27 428,962
2023-06-12 $63.87 $64.33 $63.66 $64.06 $64.06 234,572
2023-06-09 $63.90 $64.33 $63.43 $63.63 $63.63 323,835
2023-06-08 $62.92 $63.46 $62.58 $63.44 $63.44 263,301
2023-06-07 $63.73 $63.86 $62.92 $63.13 $63.13 304,651
2023-06-06 $62.59 $64.03 $62.50 $63.89 $63.89 322,420
2023-06-05 $63.12 $63.30 $62.68 $62.95 $62.95 243,137
2023-06-02 $62.76 $63.72 $62.32 $63.34 $63.34 547,761
2023-06-01 $60.57 $61.47 $60.31 $61.30 $61.30 337,568
2023-05-31 $61.12 $61.29 $60.17 $60.84 $60.84 322,184
2023-05-30 $61.88 $62.29 $61.16 $61.51 $61.51 478,897
2023-05-26 $61.28 $62.19 $61.28 $61.90 $61.90 258,996
2023-05-25 $61.85 $61.99 $61.20 $61.56 $61.56 339,451
2023-05-24 $62.37 $62.56 $61.74 $62.19 $62.19 396,589
2023-05-23 $63.00 $63.76 $62.86 $62.92 $62.92 266,583
2023-05-22 $63.29 $63.89 $62.87 $63.69 $63.69 419,399
2023-05-19 $62.99 $63.20 $62.72 $62.86 $62.86 261,226
2023-05-18 $63.08 $63.09 $62.57 $62.96 $62.96 342,557
2023-05-17 $62.59 $63.25 $62.33 $63.09 $63.09 265,521
2023-05-16 $62.79 $62.89 $62.39 $62.48 $62.48 242,792
2023-05-15 $62.24 $63.29 $62.20 $63.00 $63.00 399,189
2023-05-12 $61.86 $61.98 $60.90 $61.30 $61.30 294,837
2023-05-11 $62.15 $62.38 $61.85 $62.04 $62.04 417,494
2023-05-10 $61.78 $62.10 $61.24 $61.61 $61.61 358,455
2023-05-09 $60.43 $60.88 $59.83 $60.76 $60.76 212,420
2023-05-08 $61.00 $61.10 $60.67 $60.96 $60.96 310,905
2023-05-05 $59.69 $60.80 $59.69 $60.71 $60.71 397,586
2023-05-04 $59.13 $59.74 $59.10 $59.17 $59.17 212,765
2023-05-03 $59.36 $59.97 $59.10 $59.11 $59.11 498,778
2023-05-02 $59.14 $59.33 $58.72 $59.03 $59.03 455,566
2023-05-01 $60.08 $60.13 $59.15 $59.33 $59.33 429,174
2023-04-28 $60.00 $60.24 $59.61 $60.23 $60.23 332,125
2023-04-27 $59.33 $60.42 $59.33 $60.33 $60.33 440,808
2023-04-26 $58.93 $59.39 $58.76 $58.88 $58.88 456,592
2023-04-25 $59.00 $59.00 $58.09 $58.13 $58.13 470,395
2023-04-24 $59.94 $60.45 $59.84 $60.43 $60.43 490,318
2023-04-21 $61.05 $61.05 $59.21 $59.54 $59.54 876,602
2023-04-20 $61.93 $62.34 $61.17 $61.39 $61.39 528,462
2023-04-19 $63.43 $63.46 $63.20 $63.38 $63.38 176,173
2023-04-18 $64.01 $64.34 $63.67 $63.86 $63.86 304,792
2023-04-17 $63.00 $63.51 $63.00 $63.40 $63.40 269,953
2023-04-14 $62.83 $63.47 $62.50 $62.76 $62.76 177,860
2023-04-13 $61.76 $62.53 $61.39 $62.33 $62.33 474,423
2023-04-12 $62.50 $62.50 $61.28 $61.32 $61.32 532,053
2023-04-11 $62.24 $62.74 $62.09 $62.52 $62.52 337,083
2023-04-10 $60.99 $62.02 $60.86 $62.00 $62.00 553,220
2023-04-06 $60.76 $61.31 $60.52 $60.99 $60.99 240,122
2023-04-05 $61.94 $61.94 $61.03 $61.35 $61.35 372,510
2023-04-04 $62.63 $62.63 $61.53 $61.84 $61.84 460,972
2023-04-03 $63.58 $63.89 $63.12 $63.30 $63.30 410,797
2023-03-31 $63.32 $63.61 $63.09 $63.55 $63.55 200,078
2023-03-30 $63.14 $63.50 $62.70 $63.08 $63.08 349,687
2023-03-29 $62.35 $62.93 $62.18 $62.91 $62.91 467,773
2023-03-28 $61.91 $61.91 $61.18 $61.26 $61.26 470,492
2023-03-27 $60.56 $60.98 $60.33 $60.57 $60.57 270,333
2023-03-24 $60.13 $60.61 $59.84 $60.41 $60.41 233,944
2023-03-23 $60.91 $61.98 $60.42 $60.73 $60.73 305,167
2023-03-22 $61.04 $61.70 $60.31 $60.38 $60.38 422,973
2023-03-21 $60.36 $61.06 $60.17 $60.94 $60.94 596,334
2023-03-20 $58.60 $59.54 $58.44 $59.44 $59.44 774,346
2023-03-17 $58.86 $59.22 $58.10 $58.55 $58.55 367,756
2023-03-16 $58.37 $59.49 $58.21 $59.41 $59.41 356,101
2023-03-15 $59.06 $59.16 $58.02 $58.63 $58.63 476,628
2023-03-14 $60.52 $60.83 $59.93 $60.35 $60.35 321,744
2023-03-13 $59.96 $60.99 $59.43 $60.34 $60.34 834,675
2023-03-10 $61.50 $61.74 $60.40 $60.61 $60.61 471,570
2023-03-09 $63.00 $63.39 $61.53 $61.62 $61.62 448,084
2023-03-08 $63.15 $63.43 $62.73 $63.09 $63.09 281,764
2023-03-07 $64.03 $64.52 $62.92 $62.96 $62.96 262,791
2023-03-06 $65.34 $65.63 $64.83 $64.98 $64.98 441,693
2023-03-03 $64.10 $65.62 $64.05 $65.38 $65.38 348,108
2023-03-02 $62.90 $63.81 $62.54 $63.69 $63.69 278,202
2023-03-01 $64.51 $64.94 $63.88 $64.14 $64.14 276,865
2023-02-28 $63.90 $64.20 $63.67 $63.76 $63.76 350,793
2023-02-27 $63.08 $63.82 $62.88 $63.62 $63.62 621,052
2023-02-24 $63.03 $63.10 $62.37 $62.86 $62.86 421,913
2023-02-23 $64.13 $64.35 $63.25 $64.08 $64.08 509,838
2023-02-22 $63.75 $64.25 $63.38 $63.68 $63.68 520,045
2023-02-21 $65.35 $65.50 $64.00 $64.07 $64.07 596,399
2023-02-17 $67.09 $67.09 $65.27 $65.89 $65.89 749,820
2023-02-16 $68.11 $69.59 $67.60 $68.61 $68.61 419,715
2023-02-15 $67.95 $69.10 $67.95 $69.05 $69.05 379,021
2023-02-14 $68.06 $69.15 $67.88 $68.85 $68.85 230,773
2023-02-13 $68.26 $68.95 $68.10 $68.85 $68.85 345,498
2023-02-10 $68.74 $68.75 $67.82 $68.12 $68.12 376,312
2023-02-09 $70.12 $70.74 $69.23 $69.45 $69.45 280,752
2023-02-08 $69.76 $70.07 $69.27 $69.36 $69.36 242,489
2023-02-07 $69.10 $69.64 $68.51 $69.47 $69.47 250,362
2023-02-06 $69.45 $69.84 $68.91 $69.12 $69.12 396,063
2023-02-03 $71.02 $71.50 $70.18 $70.38 $70.38 520,128
2023-02-02 $71.98 $72.71 $71.65 $72.17 $72.17 536,269
2023-02-01 $71.50 $72.77 $70.86 $72.34 $72.34 461,025
2023-01-31 $69.58 $70.75 $69.25 $70.72 $70.72 491,605
2023-01-30 $71.01 $71.18 $70.15 $70.28 $70.28 673,859
2023-01-27 $70.08 $72.65 $70.08 $71.70 $71.70 613,783
2023-01-26 $70.09 $71.28 $70.04 $70.80 $70.80 573,369
2023-01-25 $68.00 $69.21 $67.80 $69.18 $69.18 618,032
2023-01-24 $67.17 $68.31 $67.05 $68.20 $68.20 484,509
2023-01-23 $66.34 $67.79 $66.30 $67.60 $67.60 490,256
2023-01-20 $64.56 $65.93 $64.40 $65.82 $65.82 494,139
2023-01-19 $63.75 $64.25 $63.34 $63.80 $63.80 330,064
2023-01-18 $65.00 $65.32 $64.10 $64.16 $64.16 633,598
2023-01-17 $64.23 $64.50 $63.75 $64.28 $64.28 561,189
2023-01-13 $64.10 $64.44 $63.25 $64.44 $64.44 781,980
2023-01-12 $64.35 $65.17 $63.80 $64.98 $64.98 696,153
2023-01-11 $62.28 $63.48 $62.10 $63.41 $63.41 496,890
2023-01-10 $62.14 $62.39 $61.16 $61.93 $61.93 431,381
2023-01-09 $61.65 $62.25 $61.25 $61.43 $61.43 765,145
2023-01-06 $59.37 $60.77 $59.12 $60.61 $60.61 545,597
2023-01-05 $58.68 $58.79 $58.28 $58.55 $58.55 402,691
2023-01-04 $57.87 $58.72 $57.56 $58.69 $58.69 613,007
2023-01-03 $59.14 $59.48 $57.60 $57.94 $57.94 1,220,190
2022-12-30 $58.25 $58.75 $58.08 $58.61 $58.61 550,690
2022-12-29 $58.33 $59.29 $58.33 $59.11 $59.11 724,880
2022-12-28 $58.95 $59.26 $58.06 $58.24 $57.74 537,555
2022-12-27 $60.25 $60.34 $59.40 $59.51 $58.99 578,057
2022-12-23 $59.87 $59.97 $59.30 $59.67 $59.15 856,689
2022-12-22 $61.33 $61.41 $59.48 $60.05 $59.53 656,890
2022-12-21 $62.38 $62.44 $61.74 $62.18 $61.64 428,177
2022-12-20 $62.79 $63.18 $62.50 $62.57 $62.03 386,912
2022-12-19 $63.78 $63.80 $62.63 $62.84 $62.30 528,005
2022-12-16 $63.60 $64.24 $63.35 $63.74 $63.19 418,291
2022-12-15 $64.50 $65.12 $63.91 $64.25 $63.69 591,628
2022-12-14 $65.93 $66.27 $65.00 $65.47 $64.90 529,450
2022-12-13 $67.54 $67.71 $65.72 $66.14 $65.57 662,221
2022-12-12 $66.53 $66.84 $66.15 $66.41 $65.83 384,183
2022-12-09 $67.28 $67.54 $66.69 $66.70 $66.12 514,281
2022-12-08 $67.68 $68.33 $67.50 $67.81 $67.22 255,374
2022-12-07 $67.40 $68.44 $67.40 $67.90 $67.31 378,111
2022-12-06 $67.93 $68.30 $66.65 $66.96 $66.96 488,404
2022-12-05 $69.45 $69.45 $66.87 $66.99 $66.99 813,271
2022-12-02 $68.26 $70.45 $68.26 $70.29 $70.29 556,121
2022-12-01 $69.75 $69.90 $68.83 $69.26 $69.26 449,130
2022-11-30 $67.45 $69.59 $67.41 $69.45 $69.45 671,655
2022-11-29 $65.71 $66.62 $65.70 $66.08 $66.08 462,618
2022-11-28 $65.76 $65.91 $64.87 $64.97 $64.97 728,674
2022-11-25 $67.16 $67.20 $65.92 $66.14 $66.14 384,093
2022-11-23 $67.33 $68.21 $67.32 $68.19 $68.19 306,359
2022-11-22 $67.30 $67.50 $66.67 $67.00 $67.00 690,338
2022-11-21 $67.29 $67.53 $66.85 $67.28 $67.28 465,727
2022-11-18 $68.65 $68.65 $67.40 $67.67 $67.67 402,732
2022-11-17 $68.46 $68.74 $68.06 $68.49 $68.49 401,617
2022-11-16 $71.14 $71.30 $69.81 $70.06 $70.06 400,481
2022-11-15 $72.96 $72.99 $71.29 $71.86 $71.86 478,895
2022-11-14 $73.47 $73.55 $72.25 $72.74 $72.74 302,791
2022-11-11 $73.32 $74.98 $73.32 $74.68 $74.68 448,793
2022-11-10 $72.06 $73.08 $71.30 $72.93 $72.93 489,196
2022-11-09 $71.43 $71.43 $69.36 $69.51 $69.51 351,428
2022-11-08 $71.02 $72.91 $70.85 $72.38 $72.38 518,363
2022-11-07 $71.46 $71.65 $70.50 $70.90 $70.90 400,151
2022-11-04 $71.14 $71.60 $70.31 $71.20 $71.20 579,573
2022-11-03 $66.05 $68.45 $66.05 $67.80 $67.80 351,586
2022-11-02 $68.37 $69.35 $66.83 $67.00 $67.00 463,171
2022-11-01 $69.41 $69.74 $68.30 $68.33 $68.33 777,317
2022-10-31 $66.58 $67.16 $66.36 $66.82 $66.82 538,904
2022-10-28 $67.04 $67.04 $66.06 $66.98 $66.98 651,453
2022-10-27 $69.25 $69.25 $68.06 $68.21 $68.21 369,503
2022-10-26 $68.67 $69.74 $68.22 $69.21 $69.21 420,698
2022-10-25 $66.80 $68.39 $66.65 $68.26 $68.26 449,829
2022-10-24 $67.06 $67.06 $65.47 $66.79 $66.79 625,282
2022-10-21 $65.72 $68.17 $65.72 $68.07 $68.07 568,560
2022-10-20 $66.21 $67.20 $65.70 $65.96 $65.96 353,696
2022-10-19 $66.11 $66.97 $66.11 $66.66 $66.66 290,613
2022-10-18 $67.40 $67.60 $65.90 $66.53 $66.53 352,674
2022-10-17 $65.50 $66.68 $65.50 $66.27 $66.27 369,216
2022-10-14 $66.71 $66.85 $64.05 $64.14 $64.14 579,100
2022-10-13 $63.89 $66.50 $63.01 $66.35 $66.35 727,990
2022-10-12 $66.82 $67.00 $65.39 $65.52 $65.52 309,268
2022-10-11 $66.75 $67.09 $65.95 $66.35 $66.35 343,080
2022-10-10 $66.22 $66.67 $65.27 $65.84 $65.84 585,687
2022-10-07 $68.39 $68.42 $67.02 $67.33 $67.33 356,279
2022-10-06 $69.29 $70.10 $69.06 $69.16 $69.16 275,942
2022-10-05 $69.17 $69.49 $68.08 $68.97 $68.97 410,548
2022-10-04 $68.62 $70.26 $68.62 $69.94 $69.94 741,198
2022-10-03 $66.10 $67.20 $65.50 $66.84 $66.84 684,500
2022-09-30 $66.38 $67.28 $65.98 $66.09 $66.09 394,231
2022-09-29 $68.55 $68.59 $66.84 $67.47 $67.47 529,577
2022-09-28 $67.65 $69.31 $67.01 $69.25 $69.25 1,023,070
2022-09-27 $69.35 $70.06 $68.53 $68.97 $68.97 499,761
2022-09-26 $68.58 $69.70 $68.32 $68.51 $68.51 784,872
2022-09-23 $69.89 $69.91 $68.33 $69.13 $69.13 949,177
2022-09-22 $73.02 $73.44 $71.48 $71.66 $71.66 432,544
2022-09-21 $73.79 $74.55 $72.87 $72.91 $72.91 322,966
2022-09-20 $74.13 $74.33 $73.45 $73.75 $73.75 407,955
2022-09-19 $72.54 $74.44 $72.54 $74.33 $74.33 506,437
2022-09-16 $72.42 $72.78 $71.81 $72.76 $72.76 853,493
2022-09-15 $75.05 $75.23 $73.47 $73.74 $73.74 597,861
2022-09-14 $75.64 $76.86 $75.45 $76.62 $76.62 605,373
2022-09-13 $75.23 $77.06 $75.16 $75.62 $75.62 604,153
2022-09-12 $77.34 $77.50 $76.52 $77.09 $77.09 427,029
2022-09-09 $76.31 $77.15 $76.31 $77.04 $77.04 585,387
2022-09-08 $74.00 $75.08 $73.43 $75.07 $75.07 567,330
2022-09-07 $72.50 $74.61 $72.50 $74.50 $74.50 460,565
2022-09-06 $73.08 $73.08 $71.54 $72.05 $72.05 578,983
2022-09-02 $72.30 $72.67 $71.53 $71.72 $71.72 449,460
2022-09-01 $73.13 $73.13 $71.31 $72.28 $72.28 898,759
2022-08-31 $74.66 $74.66 $73.77 $73.77 $73.77 809,063
2022-08-30 $76.60 $76.74 $74.32 $74.64 $74.64 739,674
2022-08-29 $76.00 $76.89 $75.76 $76.27 $76.27 717,385
2022-08-26 $78.96 $78.97 $76.74 $76.86 $76.86 484,903
2022-08-25 $78.40 $78.78 $78.04 $78.73 $78.73 446,651
2022-08-24 $77.76 $78.68 $77.30 $78.39 $78.39 529,950
2022-08-23 $78.25 $79.54 $78.07 $79.31 $79.31 632,126
2022-08-22 $77.15 $78.03 $76.81 $77.80 $77.80 418,311
2022-08-19 $78.30 $78.30 $76.25 $76.65 $76.65 745,150
2022-08-18 $79.90 $79.96 $79.36 $79.64 $79.64 384,788
2022-08-17 $80.35 $80.75 $79.76 $80.31 $80.31 637,896
2022-08-16 $81.56 $81.63 $80.38 $80.90 $80.90 809,570
2022-08-15 $80.73 $82.17 $80.31 $81.79 $81.79 804,986
2022-08-12 $79.33 $80.88 $78.83 $80.83 $80.83 617,971
2022-08-11 $79.76 $80.21 $79.16 $79.26 $79.26 789,362
2022-08-10 $77.84 $78.85 $77.41 $78.80 $78.80 601,747
2022-08-09 $77.41 $77.50 $76.86 $76.98 $76.98 409,146
2022-08-08 $76.75 $77.79 $76.71 $76.95 $76.95 792,534
2022-08-05 $75.22 $76.39 $75.09 $75.93 $75.93 502,931
2022-08-04 $75.45 $75.87 $74.69 $75.20 $75.20 376,155
2022-08-03 $75.28 $75.40 $74.37 $74.89 $74.89 396,001
2022-08-02 $74.90 $76.12 $74.73 $75.33 $75.33 462,341
2022-08-01 $75.30 $75.98 $75.11 $75.47 $75.47 773,866
2022-07-29 $73.41 $74.41 $73.02 $74.39 $74.39 411,640
2022-07-28 $74.11 $74.68 $73.25 $74.33 $74.33 587,744
2022-07-27 $72.52 $74.21 $72.52 $74.09 $74.09 664,638
2022-07-26 $73.03 $73.12 $72.10 $72.11 $72.11 339,215
2022-07-25 $72.50 $72.92 $72.00 $72.89 $72.89 449,117
2022-07-22 $73.87 $73.87 $72.19 $72.33 $72.33 387,914
2022-07-21 $72.25 $73.35 $72.10 $73.28 $73.28 278,165
2022-07-20 $72.00 $72.55 $71.70 $72.10 $72.10 290,247
2022-07-19 $71.65 $72.15 $71.44 $72.01 $72.01 368,595
2022-07-18 $71.87 $72.65 $71.30 $71.47 $71.47 587,799
2022-07-15 $70.92 $71.15 $69.97 $71.11 $71.11 325,491
2022-07-14 $70.16 $71.21 $70.01 $71.18 $71.18 515,170
2022-07-13 $68.61 $70.58 $68.60 $70.07 $70.07 419,401
2022-07-12 $69.51 $69.72 $68.55 $69.00 $69.00 808,137
2022-07-11 $72.01 $72.10 $70.81 $70.97 $70.97 764,716
2022-07-08 $74.25 $75.05 $73.53 $74.81 $74.81 543,017
2022-07-07 $73.44 $75.46 $73.44 $75.12 $75.12 695,231
2022-07-06 $71.99 $72.50 $71.24 $71.90 $71.90 530,787
2022-07-05 $70.60 $72.13 $70.60 $72.06 $72.06 774,326
2022-07-01 $71.50 $72.13 $70.90 $71.75 $71.75 733,924
2022-06-30 $71.95 $73.02 $71.56 $72.62 $72.62 579,902
2022-06-29 $73.43 $73.81 $72.20 $72.58 $72.58 783,804
2022-06-28 $76.89 $77.40 $75.27 $75.32 $75.26 683,030
2022-06-27 $75.89 $76.76 $75.89 $76.28 $76.21 905,606
2022-06-24 $74.80 $75.85 $74.36 $75.80 $75.74 497,757
2022-06-23 $73.65 $74.16 $72.86 $73.70 $73.64 800,931
2022-06-22 $72.26 $73.23 $72.23 $72.70 $72.64 889,791
2022-06-21 $73.25 $74.08 $73.14 $73.87 $73.81 555,938
2022-06-17 $71.39 $72.72 $71.21 $72.35 $72.29 760,947
2022-06-16 $70.23 $71.12 $69.16 $69.69 $69.63 833,782
2022-06-15 $71.48 $72.50 $70.57 $71.91 $71.85 424,032
2022-06-14 $71.22 $72.05 $71.01 $71.63 $71.57 496,659
2022-06-13 $71.49 $72.12 $70.10 $70.50 $70.44 926,513
2022-06-10 $72.62 $73.49 $72.38 $72.53 $72.47 774,811
2022-06-09 $74.24 $74.24 $72.33 $72.37 $72.31 421,026
2022-06-08 $75.99 $76.30 $75.08 $75.27 $75.21 308,929
2022-06-07 $74.97 $76.09 $74.68 $75.88 $75.82 434,613
2022-06-06 $76.43 $77.02 $75.92 $76.27 $76.20 602,848
2022-06-03 $74.31 $74.94 $73.98 $74.34 $74.28 523,562
2022-06-02 $72.30 $75.24 $72.30 $75.08 $75.02 604,733
2022-06-01 $73.53 $73.87 $71.27 $71.92 $71.86 1,261,582
2022-05-31 $74.70 $75.09 $73.47 $73.61 $73.55 909,331
2022-05-27 $72.78 $74.39 $72.78 $74.35 $74.29 963,348
2022-05-26 $70.24 $72.84 $70.18 $72.58 $72.52 1,053,462
2022-05-25 $69.83 $70.57 $69.45 $70.24 $70.18 539,783
2022-05-24 $71.39 $71.46 $69.85 $70.85 $70.79 1,152,560
2022-05-23 $71.84 $72.60 $71.40 $72.40 $72.34 448,163
2022-05-20 $72.11 $72.77 $69.96 $71.40 $71.34 845,867
2022-05-19 $69.99 $72.05 $69.99 $71.39 $71.33 633,233
2022-05-18 $70.50 $71.15 $68.93 $69.06 $69.00 782,337
2022-05-17 $69.45 $70.43 $69.27 $70.34 $70.28 666,156
2022-05-16 $67.40 $67.77 $66.44 $66.65 $66.59 801,633
2022-05-13 $65.64 $67.76 $65.64 $67.54 $67.48 748,939
2022-05-12 $63.58 $65.28 $63.18 $64.18 $64.13 1,228,097
2022-05-11 $65.64 $67.17 $64.64 $64.68 $64.62 691,993
2022-05-10 $65.00 $65.86 $63.32 $64.28 $64.22 708,110
2022-05-09 $64.94 $65.52 $62.93 $63.07 $63.02 1,059,326
2022-05-06 $67.13 $67.50 $65.95 $66.94 $66.88 604,806
2022-05-05 $69.60 $69.63 $66.25 $67.04 $66.98 914,748
2022-05-04 $67.03 $69.08 $66.30 $68.90 $68.84 876,432
2022-05-03 $65.79 $66.92 $65.64 $66.68 $66.62 476,142
2022-05-02 $65.14 $65.74 $64.32 $65.66 $65.60 483,903
2022-04-29 $66.23 $67.72 $65.41 $65.46 $65.40 728,027
2022-04-28 $65.30 $65.50 $63.54 $65.08 $65.02 801,859
2022-04-27 $63.80 $65.13 $63.78 $64.33 $64.27 720,210
2022-04-26 $63.96 $64.00 $61.67 $61.71 $61.66 1,265,181
2022-04-25 $64.94 $64.99 $63.34 $64.86 $64.80 1,617,965
2022-04-22 $68.21 $68.85 $67.13 $67.26 $67.20 711,398
2022-04-21 $71.97 $72.00 $68.23 $68.77 $68.71 1,119,773
2022-04-20 $72.58 $72.62 $70.85 $71.18 $71.12 592,690
2022-04-19 $71.42 $73.08 $71.21 $73.02 $72.96 654,084
2022-04-18 $72.42 $72.50 $71.60 $72.01 $71.95 460,626
2022-04-14 $73.28 $73.36 $72.22 $72.27 $72.21 369,763
2022-04-13 $71.56 $73.13 $71.56 $73.06 $73.00 467,188
2022-04-12 $72.40 $73.03 $71.33 $71.57 $71.51 549,685
2022-04-11 $71.94 $72.33 $71.18 $71.47 $71.41 769,361
2022-04-08 $75.08 $75.15 $74.24 $74.61 $74.55 430,399
2022-04-07 $75.16 $75.67 $74.02 $75.28 $75.22 565,799
2022-04-06 $76.50 $76.80 $74.93 $75.75 $75.69 735,620
2022-04-05 $80.40 $80.43 $77.66 $77.91 $77.84 624,737
2022-04-04 $78.95 $80.11 $78.65 $80.05 $79.98 894,743
2022-04-01 $78.10 $78.58 $77.58 $78.22 $78.15 587,092
2022-03-31 $77.77 $77.98 $76.89 $76.98 $76.91 636,224
2022-03-30 $77.00 $78.63 $76.96 $77.55 $77.48 1,079,642
2022-03-29 $75.13 $76.62 $75.13 $76.47 $76.40 604,685
2022-03-28 $75.18 $75.18 $73.86 $74.68 $74.62 521,059
2022-03-25 $75.84 $75.94 $74.52 $75.50 $75.44 515,572
2022-03-24 $75.77 $76.58 $75.00 $76.50 $76.43 554,242
2022-03-23 $75.00 $76.07 $74.68 $75.07 $75.01 395,627
2022-03-22 $74.98 $75.89 $74.55 $75.73 $75.67 494,682
2022-03-21 $74.79 $75.04 $73.77 $74.33 $74.27 506,845
2022-03-18 $72.93 $74.46 $72.29 $74.41 $74.35 1,034,132
2022-03-17 $72.45 $73.28 $72.01 $73.07 $73.01 446,353
2022-03-16 $70.56 $72.42 $70.52 $72.31 $72.25 908,992
2022-03-15 $66.05 $67.37 $65.61 $67.20 $67.14 977,940
2022-03-14 $68.12 $68.17 $66.03 $66.06 $66.00 764,969
2022-03-11 $71.28 $71.38 $68.82 $68.89 $68.83 596,477
2022-03-10 $70.00 $70.75 $69.62 $70.50 $70.44 666,231
2022-03-09 $69.63 $70.15 $69.05 $70.01 $69.95 731,471
2022-03-08 $67.28 $69.12 $66.56 $67.86 $67.80 1,407,948
2022-03-07 $70.05 $70.54 $67.83 $68.12 $68.06 1,339,583
2022-03-04 $72.10 $72.50 $70.79 $71.78 $71.72 671,709
2022-03-03 $75.25 $75.35 $73.40 $73.66 $73.60 653,347
2022-03-02 $75.01 $75.55 $74.20 $75.25 $75.19 582,205
2022-03-01 $76.78 $77.07 $75.09 $75.58 $75.52 712,506
2022-02-28 $76.13 $78.31 $76.13 $78.02 $77.95 1,119,869
2022-02-25 $75.41 $76.48 $74.26 $76.37 $76.30 673,412
2022-02-24 $70.17 $73.94 $70.12 $73.75 $73.69 1,111,276
2022-02-23 $75.08 $75.87 $73.52 $73.67 $73.61 604,146
2022-02-22 $73.42 $74.86 $72.76 $73.39 $73.33 787,724
2022-02-18 $76.08 $76.18 $74.22 $74.61 $74.55 688,342
2022-02-17 $77.33 $77.79 $75.67 $75.75 $75.69 501,693
2022-02-16 $77.98 $78.65 $77.15 $78.14 $78.07 485,615
2022-02-15 $76.45 $78.06 $76.34 $77.86 $77.79 636,296
2022-02-14 $74.07 $75.19 $73.80 $74.32 $74.26 608,169
2022-02-11 $75.86 $76.32 $74.21 $74.75 $74.69 700,911
2022-02-10 $76.84 $78.30 $76.62 $76.81 $76.74 566,970
2022-02-09 $77.74 $78.52 $77.72 $78.47 $78.40 703,172
2022-02-08 $76.11 $77.00 $75.62 $76.95 $76.88 683,389
2022-02-07 $78.17 $78.75 $77.64 $78.23 $78.16 510,389
2022-02-04 $77.55 $78.87 $77.34 $78.40 $78.33 534,348
2022-02-03 $77.75 $78.50 $77.10 $77.29 $77.22 463,218
2022-02-02 $80.32 $80.42 $78.89 $79.01 $78.94 556,054
2022-02-01 $79.56 $79.62 $78.43 $79.49 $79.42 1,137,464
2022-01-31 $75.33 $78.34 $75.32 $78.27 $78.20 825,092
2022-01-28 $74.11 $74.82 $73.04 $74.80 $74.74 1,057,899
2022-01-27 $77.70 $77.84 $74.46 $74.82 $74.76 1,133,812
2022-01-26 $79.53 $80.08 $77.25 $77.73 $77.66 878,539
2022-01-25 $77.28 $78.55 $76.83 $77.64 $77.57 808,099
2022-01-24 $77.44 $78.81 $75.47 $78.81 $78.74 2,277,534
2022-01-21 $80.00 $80.55 $78.69 $78.82 $78.75 1,361,037
2022-01-20 $81.32 $82.64 $80.04 $80.16 $80.09 980,024
2022-01-19 $82.16 $82.31 $80.29 $80.41 $80.34 959,878
2022-01-18 $82.98 $83.82 $82.49 $82.58 $82.51 825,658
2022-01-14 $82.80 $83.66 $82.35 $83.26 $83.19 909,989
2022-01-13 $84.86 $84.95 $82.72 $82.89 $82.82 1,109,545
2022-01-12 $84.60 $85.22 $84.17 $85.07 $85.00 1,080,903
2022-01-11 $80.21 $82.15 $80.02 $81.78 $81.71 892,477
2022-01-10 $79.85 $79.96 $78.35 $79.74 $79.67 1,354,879
2022-01-07 $81.16 $81.81 $80.10 $81.02 $80.95 811,001
2022-01-06 $81.41 $81.80 $79.90 $81.08 $81.01 985,183
2022-01-05 $83.90 $84.14 $81.37 $81.46 $81.39 1,206,057
2022-01-04 $85.57 $85.67 $84.32 $85.49 $85.42 1,311,571
2022-01-03 $85.45 $86.06 $85.05 $85.93 $85.86 907,123
2021-12-31 $85.00 $85.28 $84.42 $84.44 $84.37 419,820
2021-12-30 $84.58 $85.34 $84.25 $84.92 $84.85 611,307
2021-12-29 $84.50 $84.70 $83.41 $84.46 $84.24 872,041
2021-12-28 $84.49 $84.99 $84.01 $84.42 $84.20 578,603
2021-12-27 $83.56 $83.87 $82.90 $83.58 $83.36 925,885
2021-12-23 $84.06 $84.61 $83.00 $84.39 $84.17 842,166
2021-12-22 $83.37 $84.08 $83.03 $83.61 $83.39 818,646
2021-12-21 $82.18 $82.59 $81.60 $82.26 $82.05 2,080,360
2021-12-20 $82.30 $82.55 $80.37 $81.17 $80.96 1,899,148
2021-12-17 $84.92 $86.12 $84.22 $85.74 $85.52 1,139,795
2021-12-16 $88.59 $88.59 $85.82 $86.22 $86.00 951,312
2021-12-15 $86.15 $87.47 $85.05 $87.28 $87.05 922,225
2021-12-14 $86.61 $87.21 $85.88 $86.76 $86.54 1,293,587
2021-12-13 $90.04 $90.04 $87.53 $88.08 $87.85 1,145,486
2021-12-10 $90.30 $90.48 $89.55 $90.46 $90.23 712,900
2021-12-09 $90.72 $90.74 $89.08 $89.17 $88.94 974,113
2021-12-08 $90.65 $92.06 $90.26 $91.95 $91.71 1,277,704
2021-12-07 $89.50 $89.50 $88.61 $89.21 $88.98 1,121,498
2021-12-06 $87.97 $88.80 $86.74 $88.66 $88.43 1,180,407
2021-12-03 $91.40 $92.06 $88.15 $88.93 $88.70 1,842,796
2021-12-02 $91.37 $92.08 $90.57 $91.84 $91.60 1,497,805
2021-12-01 $93.88 $94.37 $91.23 $91.34 $91.10 1,392,834
2021-11-30 $93.72 $94.35 $91.83 $92.99 $92.75 1,184,708
2021-11-29 $93.69 $94.36 $93.00 $94.12 $93.88 892,700
2021-11-26 $91.64 $92.27 $91.16 $92.06 $91.82 962,894
2021-11-24 $93.10 $94.22 $92.20 $94.22 $93.98 831,755
2021-11-23 $95.30 $95.98 $93.25 $93.97 $93.73 1,353,852
2021-11-22 $96.43 $97.13 $94.63 $95.61 $95.36 1,639,311
2021-11-19 $92.64 $93.97 $92.64 $93.91 $93.67 1,190,010
2021-11-18 $93.42 $93.73 $92.17 $92.92 $92.68 952,905
2021-11-17 $93.38 $93.59 $92.81 $93.21 $92.97 880,348
2021-11-16 $92.66 $92.66 $91.48 $92.53 $92.29 1,271,288
2021-11-15 $93.99 $93.99 $92.56 $93.26 $93.02 1,977,934
2021-11-12 $95.77 $95.86 $95.01 $95.80 $95.55 1,369,334
2021-11-11 $94.30 $96.68 $93.88 $95.86 $95.61 2,472,123
2021-11-10 $93.92 $94.09 $91.84 $92.55 $92.31 1,421,266
2021-11-09 $96.75 $96.84 $94.27 $94.94 $94.69 1,339,432
2021-11-08 $95.15 $96.62 $95.03 $96.31 $96.06 1,420,538
2021-11-05 $94.09 $94.09 $92.71 $93.38 $93.14 1,116,915
2021-11-04 $94.17 $94.80 $93.60 $94.68 $94.43 1,332,995
2021-11-03 $92.00 $92.92 $91.16 $92.87 $92.63 1,105,208
2021-11-02 $92.47 $92.62 $91.83 $92.54 $92.30 983,703
2021-11-01 $92.39 $92.39 $90.88 $92.16 $91.92 1,144,407
2021-10-29 $90.90 $91.92 $90.29 $91.91 $91.67 1,353,070
2021-10-28 $89.90 $91.23 $89.52 $91.21 $90.97 1,013,782
2021-10-27 $91.43 $91.80 $90.01 $90.11 $89.88 949,055
2021-10-26 $91.02 $91.50 $89.81 $90.52 $90.29 1,293,953
2021-10-25 $89.63 $91.43 $89.43 $91.26 $91.02 1,554,418
2021-10-22 $88.01 $88.99 $87.57 $87.85 $87.62 807,403
2021-10-21 $87.82 $88.20 $87.40 $88.11 $87.88 583,230
2021-10-20 $88.96 $89.15 $88.35 $88.88 $88.65 716,473
2021-10-19 $88.95 $89.58 $88.26 $88.70 $88.47 1,309,931
2021-10-18 $86.92 $88.70 $86.79 $88.36 $88.13 1,236,060
2021-10-15 $85.95 $86.24 $85.65 $85.84 $85.62 985,851
2021-10-14 $84.15 $84.77 $83.76 $84.73 $84.51 825,610
2021-10-13 $82.47 $84.20 $82.40 $84.10 $83.88 1,211,833
2021-10-12 $80.11 $80.97 $80.01 $80.34 $80.13 618,619
2021-10-11 $80.79 $81.65 $80.67 $80.76 $80.55 463,285
2021-10-08 $81.08 $81.08 $80.01 $80.23 $80.02 482,425
2021-10-07 $81.47 $82.23 $81.33 $81.70 $81.49 549,143
2021-10-06 $79.70 $80.19 $78.56 $80.04 $79.83 721,229
2021-10-05 $80.25 $81.45 $79.90 $81.12 $80.91 688,341
2021-10-04 $80.71 $81.14 $78.58 $78.69 $78.49 1,081,626
2021-10-01 $81.60 $81.87 $80.23 $81.33 $81.12 584,787
2021-09-30 $82.35 $83.30 $81.84 $81.96 $81.75 618,395
2021-09-29 $80.31 $80.65 $79.67 $79.73 $79.52 521,733
2021-09-28 $81.47 $81.47 $79.94 $80.36 $80.15 1,007,649
2021-09-27 $83.15 $83.18 $82.40 $83.06 $82.84 709,315
2021-09-24 $83.26 $83.38 $82.53 $83.09 $82.87 509,470
2021-09-23 $83.26 $83.86 $83.20 $83.65 $83.43 567,368
2021-09-22 $81.55 $83.18 $81.55 $82.52 $82.31 721,276
2021-09-21 $79.99 $81.03 $79.81 $80.75 $80.54 864,815
2021-09-20 $80.48 $80.58 $78.67 $79.45 $79.24 1,532,124
2021-09-17 $84.01 $84.06 $82.90 $83.55 $83.33 806,492
2021-09-16 $84.42 $84.54 $83.43 $84.10 $83.88 1,124,121
2021-09-15 $86.32 $87.10 $85.93 $87.02 $86.79 908,007
2021-09-14 $86.03 $86.56 $85.46 $85.85 $85.63 1,070,565
2021-09-13 $85.13 $85.35 $83.00 $83.71 $83.49 1,444,845
2021-09-10 $85.83 $86.70 $85.04 $85.13 $84.91 850,300
2021-09-09 $83.98 $85.43 $83.98 $84.84 $84.62 500,161
2021-09-08 $84.97 $85.09 $83.40 $83.98 $83.76 707,395
2021-09-07 $85.00 $85.35 $84.83 $85.04 $84.82 1,047,967
2021-09-03 $82.38 $82.60 $82.10 $82.45 $82.24 854,536
2021-09-02 $83.31 $84.23 $83.25 $83.62 $83.40 875,751
2021-09-01 $83.58 $84.17 $83.07 $84.17 $83.95 1,345,985
2021-08-31 $85.61 $85.62 $84.81 $85.57 $85.35 797,931
2021-08-30 $85.73 $86.31 $85.35 $85.62 $85.40 1,128,212
2021-08-27 $83.93 $85.16 $83.73 $85.04 $84.82 645,814
2021-08-26 $84.33 $84.43 $83.31 $83.40 $83.18 607,903
2021-08-25 $85.08 $85.57 $84.52 $85.23 $85.01 1,105,991
2021-08-24 $85.11 $85.25 $84.58 $84.94 $84.72 940,697
2021-08-23 $83.59 $84.35 $83.41 $84.32 $84.10 873,988
2021-08-20 $81.23 $81.97 $80.97 $81.88 $81.67 906,812
2021-08-19 $80.96 $82.23 $80.80 $81.65 $81.44 709,730
2021-08-18 $80.70 $81.58 $80.63 $80.79 $80.58 1,026,124
2021-08-17 $80.27 $80.65 $78.90 $79.74 $79.53 1,449,508
2021-08-16 $83.07 $83.07 $81.64 $82.01 $81.80 1,672,573
2021-08-13 $86.50 $86.72 $85.92 $86.06 $85.84 978,470
2021-08-12 $86.69 $87.01 $85.81 $86.86 $86.64 886,845
2021-08-11 $87.10 $87.20 $85.46 $86.49 $86.27 686,745
2021-08-10 $85.22 $85.64 $84.90 $85.61 $85.39 941,053
2021-08-09 $85.70 $85.86 $84.46 $85.72 $85.50 922,424
2021-08-06 $86.04 $86.64 $85.67 $86.45 $86.23 714,618
2021-08-05 $85.18 $86.19 $85.14 $85.65 $85.43 1,005,459
2021-08-04 $85.20 $85.92 $85.01 $85.49 $85.27 1,279,322
2021-08-03 $81.75 $82.04 $80.91 $81.83 $81.62 921,149
2021-08-02 $84.00 $84.03 $83.23 $83.38 $83.16 993,882
2021-07-30 $82.40 $83.58 $82.30 $83.28 $83.06 657,672
2021-07-29 $82.00 $83.27 $81.75 $82.69 $82.48 828,102
2021-07-28 $78.88 $80.19 $78.50 $80.13 $79.92 913,356
2021-07-27 $78.00 $78.01 $75.63 $76.84 $76.64 1,486,929
2021-07-26 $80.24 $80.66 $79.90 $80.46 $80.25 821,552
2021-07-23 $81.10 $81.21 $79.76 $80.34 $80.13 906,139
2021-07-22 $82.17 $82.30 $81.25 $81.76 $81.55 1,173,748
2021-07-21 $80.72 $81.77 $80.50 $81.56 $81.35 1,426,999
2021-07-20 $76.91 $78.08 $76.40 $77.98 $77.78 1,294,614
2021-07-19 $75.19 $75.74 $74.38 $75.60 $75.40 1,159,189
2021-07-16 $78.68 $78.81 $76.92 $77.20 $77.00 1,045,348
2021-07-15 $79.37 $80.65 $79.16 $79.80 $79.59 667,954
2021-07-14 $79.79 $79.99 $78.31 $78.61 $78.41 1,101,558
2021-07-13 $80.99 $81.25 $80.29 $80.53 $80.32 1,023,174
2021-07-12 $80.43 $82.05 $80.00 $81.57 $81.36 1,760,827
2021-07-09 $76.80 $78.29 $76.50 $78.19 $77.99 1,102,692
2021-07-08 $74.90 $75.88 $74.51 $75.79 $75.59 651,692
2021-07-07 $75.07 $75.89 $74.80 $75.40 $75.20 1,067,904
2021-07-06 $73.00 $73.49 $72.24 $72.81 $72.62 560,215
2021-07-02 $72.04 $72.15 $71.50 $72.06 $71.87 339,729
2021-07-01 $72.45 $72.46 $71.70 $72.05 $71.86 420,279
2021-06-30 $72.16 $72.50 $72.10 $72.46 $72.27 422,249
2021-06-29 $71.81 $72.05 $71.52 $71.95 $71.76 350,314
2021-06-28 $71.49 $72.14 $71.26 $72.09 $71.87 846,070
2021-06-25 $71.10 $71.40 $70.91 $71.01 $70.79 608,860
2021-06-24 $70.00 $70.15 $69.31 $70.07 $69.85 695,969
2021-06-23 $69.62 $70.40 $69.28 $70.25 $70.03 710,502
2021-06-22 $68.28 $68.73 $67.93 $68.64 $68.43 323,697
2021-06-21 $68.27 $68.85 $68.08 $68.74 $68.53 330,999
2021-06-18 $68.41 $68.71 $68.12 $68.27 $68.06 310,301
2021-06-17 $67.63 $68.23 $67.11 $67.93 $67.72 395,395
2021-06-16 $67.65 $67.67 $66.17 $66.81 $66.60 862,415
2021-06-15 $70.09 $70.11 $69.14 $69.54 $69.33 396,097
2021-06-14 $70.37 $70.37 $69.65 $70.11 $69.89 558,750
2021-06-11 $69.83 $70.30 $69.64 $70.29 $70.07 544,889
2021-06-10 $69.31 $69.59 $68.81 $69.03 $68.82 686,757
2021-06-09 $68.34 $68.60 $67.91 $68.01 $67.80 320,059
2021-06-08 $68.43 $68.50 $67.56 $68.27 $68.06 488,389
2021-06-07 $68.70 $68.93 $68.08 $68.67 $68.46 790,898
2021-06-04 $68.06 $69.18 $67.90 $69.12 $68.91 690,397
2021-06-03 $67.58 $67.58 $66.81 $67.14 $66.93 750,654
2021-06-02 $68.07 $68.20 $67.78 $68.20 $67.99 607,831
2021-06-01 $67.50 $68.28 $67.47 $67.92 $67.71 903,969
2021-05-28 $65.87 $66.72 $65.77 $66.44 $66.24 916,694
2021-05-27 $64.11 $64.99 $64.01 $64.75 $64.55 605,756
2021-05-26 $63.62 $64.04 $63.22 $64.00 $63.80 393,154
2021-05-25 $63.92 $64.34 $63.63 $63.92 $63.72 413,958
2021-05-24 $62.92 $63.52 $62.70 $63.36 $63.16 505,816
2021-05-21 $62.57 $62.76 $62.07 $62.28 $62.09 281,297
2021-05-20 $62.00 $62.61 $62.00 $62.44 $62.25 470,362
2021-05-19 $60.80 $61.80 $60.80 $61.64 $61.45 454,798
2021-05-18 $61.22 $61.79 $61.02 $61.45 $61.26 455,201
2021-05-17 $60.83 $61.27 $60.25 $60.66 $60.47 536,872
2021-05-14 $59.62 $60.72 $59.55 $60.62 $60.43 528,356
2021-05-13 $58.62 $59.46 $58.28 $58.70 $58.52 844,234
2021-05-12 $59.61 $60.31 $58.51 $58.74 $58.56 828,868
2021-05-11 $59.27 $60.79 $58.85 $60.55 $60.36 1,365,738
2021-05-10 $62.63 $62.92 $61.45 $61.60 $61.41 537,659
2021-05-07 $61.97 $62.20 $61.28 $62.18 $61.99 453,096
2021-05-06 $62.48 $62.51 $61.34 $62.00 $61.81 496,396
2021-05-05 $62.50 $63.30 $62.39 $63.02 $62.83 435,000
2021-05-04 $62.25 $62.35 $61.41 $61.97 $61.78 895,148
2021-05-03 $63.55 $63.57 $62.73 $62.89 $62.70 548,075
2021-04-30 $62.92 $63.90 $62.90 $63.59 $63.39 439,201
2021-04-29 $64.10 $64.25 $62.73 $63.30 $63.10 580,075
2021-04-28 $63.28 $63.72 $63.00 $63.49 $63.29 460,272
2021-04-27 $63.37 $63.51 $62.68 $62.97 $62.78 603,239
2021-04-26 $63.44 $63.80 $62.90 $63.69 $63.49 793,983
2021-04-23 $62.38 $63.63 $62.27 $63.27 $63.07 814,099
2021-04-22 $62.57 $62.75 $61.64 $61.96 $61.77 542,166
2021-04-21 $61.42 $62.34 $60.99 $62.26 $62.07 600,729
2021-04-20 $62.45 $62.46 $60.82 $61.32 $61.13 687,952
2021-04-19 $62.21 $63.05 $61.91 $62.67 $62.48 922,700
2021-04-16 $61.37 $61.50 $60.30 $60.73 $60.54 795,501
2021-04-15 $62.00 $62.25 $61.09 $61.27 $61.08 519,601
2021-04-14 $61.29 $61.63 $61.01 $61.06 $60.87 834,217
2021-04-13 $58.80 $59.92 $58.80 $59.85 $59.67 752,210
2021-04-12 $59.01 $59.10 $57.90 $58.04 $57.86 717,536
2021-04-09 $59.18 $59.30 $58.66 $58.97 $58.79 448,942
2021-04-08 $59.58 $59.72 $58.92 $59.28 $59.10 721,825
2021-04-07 $60.22 $60.38 $58.63 $58.82 $58.64 570,456
2021-04-06 $60.40 $60.40 $59.64 $60.06 $59.87 593,942
2021-04-05 $61.65 $61.75 $60.31 $60.52 $60.33 1,269,708
2021-04-01 $59.72 $60.79 $59.42 $59.79 $59.61 946,782
2021-03-31 $58.38 $58.67 $58.00 $58.46 $58.28 681,703
2021-03-30 $57.47 $58.10 $57.11 $57.87 $57.69 504,325
2021-03-29 $57.71 $57.86 $56.94 $57.11 $56.93 517,890
2021-03-26 $57.71 $58.36 $57.19 $58.32 $58.14 527,884
2021-03-25 $55.00 $56.62 $54.88 $56.54 $56.37 782,570
2021-03-24 $56.76 $56.89 $55.07 $55.15 $54.98 1,111,721
2021-03-23 $58.10 $58.11 $56.35 $56.61 $56.44 810,066
2021-03-22 $59.79 $59.85 $58.83 $59.29 $59.11 572,101
2021-03-19 $59.77 $59.86 $58.79 $59.52 $59.34 682,652
2021-03-18 $60.43 $60.90 $59.40 $59.47 $59.29 782,135
2021-03-17 $60.00 $61.20 $59.62 $61.06 $60.87 799,862
2021-03-16 $60.97 $61.00 $59.54 $60.03 $59.84 1,097,583
2021-03-15 $60.97 $60.97 $60.01 $60.62 $60.43 876,879
2021-03-12 $60.99 $61.05 $60.18 $60.91 $60.72 814,452
2021-03-11 $61.27 $62.27 $60.71 $62.11 $61.92 1,441,132
2021-03-10 $59.36 $59.70 $58.35 $58.67 $58.49 1,275,422
2021-03-09 $57.00 $58.50 $56.48 $58.23 $58.05 1,411,325
2021-03-08 $57.09 $57.41 $55.35 $55.56 $55.39 1,606,579
2021-03-05 $59.25 $59.43 $55.65 $59.00 $58.82 1,840,453
2021-03-04 $60.37 $60.50 $56.70 $57.32 $57.14 1,950,309
2021-03-03 $63.35 $63.43 $61.32 $61.50 $61.31 883,988
2021-03-02 $63.60 $64.07 $63.31 $63.45 $63.25 1,256,711
2021-03-01 $63.47 $63.74 $62.74 $63.58 $63.38 1,318,010
2021-02-26 $60.68 $61.28 $59.12 $60.76 $60.57 1,437,991
2021-02-25 $64.75 $64.93 $60.80 $60.99 $60.80 1,910,303
2021-02-24 $63.71 $65.83 $63.48 $65.76 $65.56 1,085,822
2021-02-23 $63.79 $64.70 $58.68 $64.59 $64.39 2,881,790
2021-02-22 $66.97 $66.97 $65.85 $66.11 $65.91 1,406,198
2021-02-19 $68.25 $68.59 $67.72 $68.31 $68.10 1,459,608
2021-02-18 $69.74 $69.75 $67.65 $68.26 $68.05 2,300,737
2021-02-17 $74.31 $74.50 $72.51 $73.11 $72.88 1,695,741
2021-02-16 $73.38 $74.83 $73.07 $74.31 $74.08 2,242,746
2021-02-12 $71.18 $71.79 $70.77 $71.69 $71.47 758,388
2021-02-11 $70.57 $71.35 $70.36 $71.18 $70.96 840,733
2021-02-10 $71.58 $71.67 $69.59 $70.53 $70.31 1,539,563
2021-02-09 $70.00 $70.72 $69.78 $70.72 $70.50 1,352,521
2021-02-08 $68.48 $69.33 $68.34 $69.29 $69.08 1,458,611
2021-02-05 $67.63 $67.75 $67.10 $67.65 $67.44 1,254,815
2021-02-04 $68.41 $68.44 $67.41 $67.96 $67.75 1,174,852
2021-02-03 $70.14 $70.14 $69.17 $69.33 $69.12 1,113,316
2021-02-02 $68.84 $69.73 $68.84 $69.62 $69.41 1,645,982
2021-02-01 $66.90 $66.98 $66.01 $66.65 $66.44 1,487,718
2021-01-29 $67.36 $67.39 $65.13 $65.58 $65.38 1,894,778
2021-01-28 $68.35 $69.06 $67.83 $68.71 $68.50 1,377,248
2021-01-27 $70.43 $70.43 $69.11 $69.21 $69.00 1,305,140
2021-01-26 $72.31 $72.36 $71.46 $71.59 $71.37 1,108,900
2021-01-25 $72.44 $72.70 $71.11 $72.18 $71.96 1,484,183
2021-01-22 $71.43 $71.86 $71.20 $71.83 $71.61 1,143,405
2021-01-21 $71.46 $71.57 $70.66 $71.45 $71.23 1,567,587
2021-01-20 $71.01 $71.15 $70.25 $70.58 $70.36 1,562,352
2021-01-19 $69.14 $69.34 $68.52 $69.22 $69.01 1,674,063
2021-01-15 $68.76 $68.98 $67.56 $68.29 $68.08 1,352,219
2021-01-14 $69.72 $69.72 $68.72 $69.01 $68.80 1,370,365
2021-01-13 $70.70 $70.70 $69.51 $69.93 $69.71 1,221,636
2021-01-12 $70.90 $71.34 $70.00 $71.30 $71.08 1,764,184
2021-01-11 $69.35 $69.51 $68.25 $69.23 $69.02 1,848,605
2021-01-08 $72.92 $72.95 $70.00 $70.87 $70.65 2,532,433
2021-01-07 $72.40 $72.83 $71.40 $72.52 $72.30 2,596,629
2021-01-06 $70.21 $71.31 $68.34 $69.57 $69.36 3,916,883
2021-01-05 $67.00 $72.50 $66.98 $71.34 $71.12 5,146,045
2021-01-04 $66.14 $66.78 $65.50 $66.30 $66.10 2,207,763
2020-12-31 $63.00 $63.00 $61.76 $61.89 $61.70 1,086,932
2020-12-30 $60.80 $62.35 $60.70 $62.31 $62.12 1,613,099
2020-12-29 $60.41 $60.43 $59.00 $59.26 $58.99 1,537,848
2020-12-28 $60.92 $61.00 $60.72 $60.83 $60.56 1,256,397
2020-12-24 $59.81 $59.94 $59.00 $59.24 $58.97 881,123
2020-12-23 $59.89 $59.92 $59.30 $59.72 $59.45 1,010,939
2020-12-22 $59.30 $59.33 $58.35 $58.90 $58.64 931,626
2020-12-21 $57.71 $59.22 $57.71 $59.16 $58.89 1,126,158
2020-12-18 $57.24 $57.35 $56.83 $57.27 $57.01 1,000,531
2020-12-17 $56.50 $56.58 $56.17 $56.57 $56.32 627,134
2020-12-16 $56.62 $56.68 $56.01 $56.30 $56.05 783,367
2020-12-15 $55.66 $56.22 $55.52 $56.18 $55.93 686,860
2020-12-14 $55.00 $55.43 $54.80 $54.90 $54.65 507,059
2020-12-11 $54.55 $54.60 $53.80 $54.04 $53.80 504,966
2020-12-10 $54.00 $55.08 $53.80 $55.01 $54.76 660,047
2020-12-09 $56.69 $56.76 $54.23 $54.60 $54.35 1,136,670
2020-12-08 $54.92 $56.09 $54.66 $56.09 $55.84 1,101,324
2020-12-07 $54.01 $54.69 $53.94 $54.66 $54.41 835,378
2020-12-04 $52.88 $53.73 $52.84 $53.71 $53.47 542,673
2020-12-03 $52.80 $52.94 $52.25 $52.37 $52.13 434,378
2020-12-02 $52.25 $52.45 $51.85 $52.39 $52.15 425,838
2020-12-01 $53.18 $53.35 $52.72 $52.97 $52.73 628,764
2020-11-30 $53.58 $53.61 $52.11 $52.22 $51.99 638,977
2020-11-27 $53.22 $53.42 $53.10 $53.23 $52.99 465,910
2020-11-25 $52.81 $53.02 $52.50 $53.02 $52.78 928,712
2020-11-24 $54.41 $54.49 $53.54 $54.40 $54.16 1,579,378
2020-11-23 $52.27 $52.80 $52.06 $52.64 $52.40 1,132,118
2020-11-20 $50.42 $51.13 $50.41 $51.09 $50.86 624,366
2020-11-19 $49.60 $49.91 $49.41 $49.91 $49.69 359,917
2020-11-18 $50.03 $50.19 $49.50 $49.53 $49.31 540,430
2020-11-17 $50.55 $50.62 $49.93 $50.27 $50.04 535,944
2020-11-16 $50.26 $50.65 $49.94 $50.63 $50.40 637,464
2020-11-13 $49.51 $49.92 $49.21 $49.90 $49.68 501,291
2020-11-12 $48.84 $49.34 $48.57 $48.75 $48.53 391,044
2020-11-11 $48.70 $48.84 $48.41 $48.72 $48.50 502,108
2020-11-10 $50.25 $50.25 $48.61 $49.37 $49.15 762,979
2020-11-09 $51.54 $51.90 $50.28 $50.56 $50.33 1,053,323
2020-11-06 $48.86 $49.30 $48.30 $49.18 $48.96 596,161
2020-11-05 $47.97 $49.43 $47.56 $49.33 $49.11 1,290,588
2020-11-04 $45.88 $46.09 $44.88 $45.82 $45.61 788,408
2020-11-03 $45.25 $45.44 $44.78 $45.25 $45.05 800,566
2020-11-02 $44.24 $44.80 $44.23 $44.63 $44.43 819,943
2020-10-30 $43.31 $43.40 $42.69 $43.13 $42.94 573,638
2020-10-29 $42.60 $43.46 $42.54 $43.33 $43.14 682,749
2020-10-28 $42.66 $42.69 $42.21 $42.21 $42.02 265,087
2020-10-27 $42.60 $42.98 $42.51 $42.79 $42.60 393,941
2020-10-26 $42.09 $42.36 $41.70 $42.13 $41.94 320,970
2020-10-23 $42.40 $42.44 $41.94 $42.19 $42.00 322,822
2020-10-22 $42.76 $42.90 $42.32 $42.61 $42.42 322,107
2020-10-21 $42.46 $42.75 $42.33 $42.34 $42.15 417,438
2020-10-20 $42.57 $42.92 $42.33 $42.68 $42.49 297,534
2020-10-19 $41.99 $42.10 $41.45 $41.54 $41.35 365,853
2020-10-16 $42.34 $42.43 $42.02 $42.07 $41.88 339,739
2020-10-15 $42.46 $42.78 $42.32 $42.69 $42.50 338,848
2020-10-14 $42.80 $43.00 $42.67 $42.78 $42.59 294,544
2020-10-13 $42.81 $42.91 $42.55 $42.80 $42.61 326,573
2020-10-12 $43.11 $43.30 $42.74 $42.83 $42.64 495,853
2020-10-09 $42.31 $42.75 $42.25 $42.66 $42.47 532,771
2020-10-08 $41.87 $41.95 $41.70 $41.76 $41.57 374,940
2020-10-07 $41.22 $41.64 $41.20 $41.59 $41.40 498,878
2020-10-06 $41.25 $41.35 $40.65 $40.75 $40.57 480,250
2020-10-05 $40.41 $41.04 $40.23 $40.98 $40.80 404,086
2020-10-02 $39.43 $40.49 $39.23 $40.07 $39.89 311,988
2020-10-01 $40.49 $40.56 $40.30 $40.54 $40.36 385,175
2020-09-30 $39.60 $40.19 $39.46 $40.05 $39.87 474,474
2020-09-29 $38.93 $39.45 $38.73 $39.26 $39.08 455,221
2020-09-28 $38.35 $38.48 $38.04 $38.21 $38.04 336,282
2020-09-25 $37.22 $37.70 $37.07 $37.62 $37.45 283,897
2020-09-24 $36.79 $37.49 $36.45 $37.22 $37.05 729,734
2020-09-23 $38.75 $38.78 $37.62 $37.71 $37.54 577,544
2020-09-22 $39.77 $39.78 $39.26 $39.60 $39.42 273,921
2020-09-21 $40.10 $40.20 $39.01 $39.89 $39.71 463,923
2020-09-18 $41.02 $41.17 $40.58 $40.85 $40.67 293,837
2020-09-17 $40.04 $40.70 $40.00 $40.55 $40.37 326,111
2020-09-16 $40.50 $40.59 $40.21 $40.28 $40.10 343,741
2020-09-15 $40.03 $40.58 $40.00 $40.44 $40.26 575,870
2020-09-14 $38.11 $38.95 $38.06 $38.87 $38.70 362,707
2020-09-11 $37.46 $37.61 $37.11 $37.39 $37.22 191,555
2020-09-10 $37.59 $37.64 $36.80 $36.90 $36.73 262,689
2020-09-09 $37.06 $37.54 $37.03 $37.43 $37.26 354,429
2020-09-08 $37.50 $37.80 $36.88 $37.01 $36.84 531,094
2020-09-04 $38.84 $39.18 $37.79 $38.76 $38.59 689,236
2020-09-03 $40.00 $40.12 $38.42 $38.62 $38.45 1,212,484
2020-09-02 $40.51 $40.55 $39.78 $40.38 $40.20 376,278
2020-09-01 $39.97 $40.43 $39.81 $40.40 $40.22 407,045
2020-08-31 $39.39 $39.42 $38.90 $39.32 $39.14 390,426
2020-08-28 $39.30 $39.56 $39.29 $39.53 $39.35 296,985
2020-08-27 $39.19 $39.25 $38.75 $39.08 $38.90 391,418
2020-08-26 $38.47 $38.77 $38.45 $38.71 $38.54 322,879
2020-08-25 $38.60 $38.73 $38.44 $38.67 $38.50 246,885
2020-08-24 $38.45 $38.54 $38.15 $38.45 $38.28 290,704
2020-08-21 $37.66 $37.77 $37.61 $37.74 $37.57 177,391
2020-08-20 $37.31 $37.77 $37.11 $37.66 $37.49 451,277
2020-08-19 $38.46 $38.47 $38.00 $38.03 $37.86 305,379
2020-08-18 $38.95 $38.97 $38.62 $38.75 $38.58 302,492
2020-08-17 $38.61 $38.92 $38.60 $38.91 $38.74 295,754
2020-08-14 $38.41 $38.50 $38.25 $38.36 $38.19 177,937
2020-08-13 $38.86 $38.86 $38.46 $38.60 $38.43 274,773
2020-08-12 $38.70 $38.94 $38.54 $38.86 $38.69 337,410
2020-08-11 $38.30 $38.60 $38.21 $38.32 $38.15 443,392
2020-08-10 $38.18 $38.28 $38.03 $38.28 $38.11 353,108
2020-08-07 $38.16 $38.29 $37.92 $38.16 $37.99 368,959
2020-08-06 $38.36 $38.39 $38.01 $38.31 $38.14 577,975
2020-08-05 $37.96 $38.37 $37.95 $38.25 $38.08 301,108
2020-08-04 $37.15 $37.55 $37.05 $37.54 $37.37 308,479
2020-08-03 $37.09 $37.55 $36.95 $37.51 $37.34 516,375
2020-07-31 $36.10 $36.10 $35.64 $35.91 $35.75 197,336
2020-07-30 $35.52 $35.67 $35.20 $35.60 $35.44 190,017
2020-07-29 $35.74 $36.06 $35.55 $35.90 $35.74 251,415
2020-07-28 $35.35 $35.44 $35.12 $35.17 $35.01 267,464
2020-07-27 $34.89 $35.18 $34.68 $35.10 $34.94 378,361
2020-07-24 $35.01 $35.01 $34.41 $34.90 $34.74 419,431
2020-07-23 $36.80 $36.92 $36.25 $36.50 $36.34 278,419
2020-07-22 $36.42 $36.50 $36.23 $36.41 $36.25 174,901
2020-07-21 $36.63 $36.70 $36.38 $36.41 $36.25 240,378
2020-07-20 $36.00 $36.50 $35.90 $36.41 $36.25 343,775
2020-07-17 $35.58 $35.68 $35.42 $35.60 $35.44 289,186
2020-07-16 $36.00 $36.25 $35.32 $35.56 $35.40 422,199
2020-07-15 $37.20 $37.24 $36.83 $37.13 $36.96 338,625
2020-07-14 $36.83 $37.20 $36.46 $37.16 $36.99 667,160
2020-07-13 $37.98 $38.71 $37.61 $37.63 $37.46 934,814
2020-07-10 $35.95 $36.39 $35.80 $36.38 $36.22 351,631
2020-07-09 $36.11 $36.14 $35.41 $35.60 $35.44 329,300
2020-07-08 $35.40 $35.68 $35.27 $35.66 $35.50 346,744
2020-07-07 $35.37 $35.75 $35.15 $35.18 $35.02 725,500
2020-07-06 $34.11 $34.98 $34.10 $34.91 $34.75 587,421
2020-07-02 $32.42 $32.62 $32.24 $32.37 $32.22 361,552
2020-07-01 $31.82 $32.06 $31.75 $31.86 $31.72 299,327
2020-06-30 $31.47 $31.76 $31.45 $31.65 $31.51 342,457
2020-06-29 $31.17 $31.46 $30.99 $31.43 $31.29 217,485
2020-06-26 $31.43 $31.56 $31.13 $31.24 $30.94 210,831
2020-06-25 $31.17 $31.49 $31.03 $31.41 $31.11 241,571
2020-06-24 $31.66 $31.76 $31.16 $31.33 $31.03 320,090
2020-06-23 $32.03 $32.10 $31.84 $31.87 $31.57 231,861
2020-06-22 $31.55 $31.74 $31.40 $31.73 $31.43 197,323
2020-06-19 $31.56 $31.78 $31.26 $31.33 $31.03 184,774
2020-06-18 $30.90 $31.13 $30.82 $31.02 $30.72 150,185
2020-06-17 $31.03 $31.03 $30.79 $30.81 $30.52 145,618
2020-06-16 $31.09 $31.28 $30.51 $31.00 $30.70 306,300
2020-06-15 $29.22 $30.32 $29.08 $30.09 $29.80 367,292
2020-06-12 $30.94 $30.97 $29.93 $30.52 $30.23 296,284
2020-06-11 $31.10 $31.34 $30.00 $30.03 $29.74 721,084
2020-06-10 $32.47 $32.62 $32.13 $32.36 $32.05 503,321
2020-06-09 $32.38 $32.49 $31.82 $32.18 $31.87 478,543
2020-06-08 $32.00 $32.74 $31.88 $32.74 $32.43 515,220
2020-06-05 $31.32 $31.85 $31.32 $31.73 $31.43 469,364
2020-06-04 $30.22 $30.52 $30.15 $30.42 $30.13 241,367
2020-06-03 $30.10 $30.54 $30.07 $30.38 $30.09 316,598
2020-06-02 $29.70 $29.91 $29.50 $29.80 $29.52 301,573
2020-06-01 $28.82 $29.43 $28.75 $29.39 $29.11 233,285
2020-05-29 $28.38 $28.59 $28.17 $28.54 $28.27 150,459
2020-05-28 $28.70 $28.97 $28.39 $28.49 $28.22 215,357
2020-05-27 $28.68 $28.91 $28.13 $28.53 $28.26 274,379
2020-05-26 $28.06 $28.62 $28.02 $28.50 $28.23 273,552
2020-05-22 $27.06 $27.15 $26.70 $26.88 $26.62 268,546
2020-05-21 $26.86 $27.11 $26.67 $27.06 $26.80 196,203
2020-05-20 $26.65 $27.07 $26.65 $26.85 $26.59 272,574
2020-05-19 $26.07 $26.44 $25.85 $26.07 $25.82 187,064
2020-05-18 $25.71 $26.19 $25.71 $26.11 $25.86 367,657
2020-05-15 $24.65 $25.02 $24.61 $24.91 $24.67 121,200
2020-05-14 $24.31 $24.79 $23.78 $24.77 $24.53 198,461
2020-05-13 $25.22 $25.27 $24.55 $24.83 $24.59 174,835
2020-05-12 $25.74 $25.74 $24.79 $24.83 $24.59 208,524
2020-05-11 $25.64 $25.86 $25.35 $25.78 $25.53 325,994
2020-05-08 $25.32 $25.82 $25.20 $25.80 $25.55 315,392
2020-05-07 $24.90 $25.20 $24.78 $24.94 $24.70 143,718
2020-05-06 $24.80 $24.84 $24.51 $24.52 $24.29 118,432
2020-05-05 $24.78 $25.15 $24.58 $24.71 $24.47 255,474
2020-05-04 $23.84 $24.35 $23.70 $24.32 $24.09 125,495
2020-05-01 $24.81 $24.91 $23.83 $24.04 $23.81 200,337
2020-04-30 $25.96 $26.03 $25.28 $25.40 $25.16 447,011
2020-04-29 $25.65 $26.17 $25.56 $25.91 $25.66 349,457
2020-04-28 $25.15 $25.47 $24.91 $25.20 $24.96 207,012
2020-04-27 $24.28 $24.90 $24.23 $24.81 $24.57 177,365
2020-04-24 $23.95 $24.17 $23.70 $24.09 $23.86 108,819
2020-04-23 $24.14 $24.45 $23.77 $23.82 $23.59 117,012
2020-04-22 $23.66 $23.90 $23.42 $23.75 $23.52 132,589
2020-04-21 $23.74 $23.74 $23.00 $23.10 $22.88 284,039
2020-04-20 $24.20 $24.50 $24.00 $24.07 $23.84 140,264
2020-04-17 $24.34 $24.85 $24.34 $24.51 $24.28 196,606
2020-04-16 $23.77 $23.92 $23.50 $23.81 $23.58 121,500
2020-04-15 $23.97 $24.00 $23.37 $23.53 $23.31 160,391
2020-04-14 $24.10 $24.68 $24.10 $24.27 $24.04 184,042
2020-04-13 $23.56 $23.56 $22.85 $23.47 $23.25 150,493
2020-04-09 $23.29 $23.90 $23.26 $23.61 $23.38 199,935
2020-04-08 $22.43 $23.04 $22.26 $22.87 $22.65 155,217
2020-04-07 $22.69 $23.00 $22.08 $22.20 $21.99 221,754
2020-04-06 $21.34 $21.96 $21.24 $21.94 $21.73 181,610
2020-04-03 $20.95 $20.95 $20.25 $20.32 $20.13 107,668
2020-04-02 $20.55 $21.33 $20.41 $20.71 $20.51 111,484
2020-04-01 $20.87 $21.31 $20.41 $20.45 $20.25 153,937
2020-03-31 $21.50 $22.00 $21.41 $21.71 $21.50 175,910
2020-03-30 $21.38 $21.77 $21.18 $21.76 $21.55 142,867
2020-03-27 $21.43 $21.59 $21.01 $21.34 $21.14 183,342
2020-03-26 $22.31 $22.66 $22.00 $22.64 $22.42 191,320
2020-03-25 $21.34 $22.71 $21.00 $22.30 $22.09 271,843
2020-03-24 $19.66 $20.88 $19.48 $20.83 $20.63 221,283
2020-03-23 $18.69 $18.74 $17.83 $18.13 $17.96 769,350
2020-03-20 $19.84 $20.43 $18.70 $18.70 $18.52 261,041
2020-03-19 $19.12 $19.67 $18.67 $19.20 $19.02 263,358
2020-03-18 $19.88 $20.07 $18.60 $19.42 $19.23 556,729
2020-03-17 $20.37 $21.47 $19.77 $21.10 $20.90 381,464
2020-03-16 $20.00 $21.16 $19.55 $20.04 $19.85 534,329
2020-03-13 $23.69 $24.12 $22.10 $23.19 $22.97 638,068
2020-03-12 $22.94 $23.47 $22.01 $22.57 $22.35 708,625
2020-03-11 $25.86 $26.15 $24.94 $25.25 $25.01 398,107
2020-03-10 $26.82 $27.02 $25.94 $26.67 $26.42 338,195
2020-03-09 $26.25 $26.62 $25.65 $25.79 $25.54 667,350
2020-03-06 $28.44 $28.85 $28.15 $28.71 $28.44 332,049
2020-03-05 $29.32 $29.88 $29.28 $29.41 $29.13 417,578
2020-03-04 $29.92 $29.94 $29.47 $29.92 $29.63 323,936
2020-03-03 $29.86 $29.96 $28.79 $29.18 $28.90 576,919
2020-03-02 $28.60 $29.38 $28.22 $29.34 $29.06 559,069
2020-02-28 $27.10 $28.25 $26.95 $28.03 $27.76 1,055,571
2020-02-27 $28.84 $29.46 $28.31 $28.45 $28.18 885,749
2020-02-26 $30.14 $30.87 $30.07 $30.32 $30.03 465,956
2020-02-25 $31.50 $31.72 $30.20 $30.30 $30.01 460,692
2020-02-24 $30.79 $31.32 $30.56 $30.93 $30.63 856,605
2020-02-21 $32.98 $33.00 $32.56 $32.86 $32.55 806,964
2020-02-20 $32.93 $34.18 $32.83 $33.61 $33.29 1,056,454
2020-02-19 $32.63 $32.99 $32.51 $32.77 $32.46 610,063
2020-02-18 $32.31 $32.32 $31.80 $32.05 $31.74 513,831
2020-02-14 $32.15 $32.50 $32.11 $32.16 $31.85 396,161
2020-02-13 $31.77 $32.36 $31.61 $32.22 $31.91 484,033
2020-02-12 $32.36 $32.40 $32.10 $32.31 $32.00 570,095
2020-02-11 $31.15 $31.57 $31.02 $31.55 $31.25 608,709
2020-02-10 $30.91 $31.04 $30.76 $30.84 $30.55 694,161
2020-02-07 $30.75 $30.78 $30.17 $30.33 $30.04 517,758
2020-02-06 $31.29 $31.40 $30.91 $31.16 $30.86 252,330
2020-02-05 $32.25 $32.29 $31.14 $31.29 $30.99 763,225
2020-02-04 $30.96 $32.88 $30.91 $32.29 $31.98 1,331,408
2020-02-03 $28.75 $29.77 $28.75 $29.73 $29.45 475,590
2020-01-31 $28.92 $29.00 $28.56 $28.72 $28.45 175,762
2020-01-30 $28.83 $29.18 $28.75 $29.15 $28.87 164,881
2020-01-29 $29.13 $29.22 $28.85 $28.97 $28.69 150,105
2020-01-28 $28.94 $29.15 $28.86 $29.06 $28.78 164,138
2020-01-27 $28.71 $28.84 $28.42 $28.74 $28.47 381,015
2020-01-24 $30.13 $30.13 $29.51 $29.65 $29.37 172,782
2020-01-23 $29.79 $30.07 $29.47 $30.04 $29.75 174,439
2020-01-22 $30.05 $30.17 $29.92 $29.97 $29.68 237,933
2020-01-21 $29.93 $29.99 $29.74 $29.87 $29.58 267,459
2020-01-17 $30.10 $30.25 $29.92 $30.04 $29.75 273,022
2020-01-16 $29.77 $29.93 $29.62 $29.85 $29.56 162,281
2020-01-15 $29.53 $29.74 $29.45 $29.61 $29.33 223,385
2020-01-14 $29.17 $29.66 $29.00 $29.53 $29.25 440,306
2020-01-13 $27.99 $28.87 $27.96 $28.87 $28.59 403,859
2020-01-10 $27.74 $27.82 $27.63 $27.71 $27.45 173,106
2020-01-09 $27.61 $27.61 $27.29 $27.48 $27.22 133,542
2020-01-08 $27.12 $27.35 $26.94 $27.23 $26.97 328,187
2020-01-07 $27.63 $27.93 $27.50 $27.81 $27.54 182,684
2020-01-06 $27.10 $27.46 $27.05 $27.44 $27.18 88,762
2020-01-03 $27.34 $27.50 $27.27 $27.32 $27.06 146,657
2020-01-02 $27.70 $27.73 $27.57 $27.70 $27.44 120,324
2019-12-31 $27.01 $27.40 $27.00 $27.34 $27.08 103,099
2019-12-30 $27.37 $27.46 $27.14 $27.18 $26.92 150,444
2019-12-27 $27.78 $27.80 $27.50 $27.50 $26.96 100,153
2019-12-26 $27.63 $27.66 $27.51 $27.66 $27.11 142,281
2019-12-24 $27.61 $27.67 $27.50 $27.53 $26.99 110,622
2019-12-23 $27.46 $27.59 $27.35 $27.57 $27.03 138,750
2019-12-20 $27.37 $27.53 $27.34 $27.45 $26.91 208,976
2019-12-19 $27.18 $27.40 $27.18 $27.32 $26.78 97,050
2019-12-18 $27.07 $27.25 $27.02 $27.18 $26.64 169,088
2019-12-17 $26.92 $27.28 $26.90 $27.28 $26.74 167,371
2019-12-16 $26.84 $27.19 $26.84 $26.93 $26.40 175,190
2019-12-13 $26.86 $27.00 $26.64 $26.73 $26.20 126,828
2019-12-12 $26.22 $26.83 $26.12 $26.76 $26.23 144,261
2019-12-11 $25.97 $26.25 $25.92 $26.22 $25.70 169,122
2019-12-10 $25.79 $26.00 $25.62 $25.97 $25.46 118,201
2019-12-09 $25.63 $25.92 $25.63 $25.75 $25.24 127,442
2019-12-06 $25.70 $25.77 $25.60 $25.71 $25.20 247,861
2019-12-05 $25.52 $25.55 $25.30 $25.47 $24.97 103,148
2019-12-04 $25.34 $25.64 $25.31 $25.34 $24.84 128,927
2019-12-03 $25.31 $25.42 $25.02 $25.33 $24.83 202,970
2019-12-02 $25.50 $25.71 $25.43 $25.49 $24.99 156,440
2019-11-29 $25.34 $25.50 $25.34 $25.42 $24.92 51,888
2019-11-27 $25.48 $25.57 $25.38 $25.54 $25.04 105,887
2019-11-26 $25.45 $25.51 $25.37 $25.47 $24.97 67,942
2019-11-25 $25.15 $25.47 $25.15 $25.39 $24.89 126,878
2019-11-22 $25.09 $25.15 $25.02 $25.06 $24.57 102,587
2019-11-21 $25.07 $25.27 $25.02 $25.15 $24.65 113,802
2019-11-20 $25.45 $25.45 $25.11 $25.17 $24.67 122,979
2019-11-19 $25.69 $25.72 $25.34 $25.54 $25.04 117,475
2019-11-18 $25.69 $25.71 $25.51 $25.65 $25.14 133,146
2019-11-15 $25.70 $25.89 $25.67 $25.75 $25.24 78,455
2019-11-14 $25.33 $25.42 $25.22 $25.37 $24.87 78,578
2019-11-13 $25.33 $25.51 $25.23 $25.45 $24.95 109,780
2019-11-12 $26.00 $26.12 $25.63 $25.73 $25.22 116,456
2019-11-11 $26.02 $26.35 $26.02 $26.34 $25.82 68,658
2019-11-08 $26.69 $26.69 $26.31 $26.42 $25.90 182,312
2019-11-07 $26.26 $26.82 $26.26 $26.68 $26.15 130,691
2019-11-06 $26.12 $26.43 $26.02 $26.18 $25.66 121,108
2019-11-05 $26.43 $26.45 $26.21 $26.34 $25.82 175,913
2019-11-04 $26.00 $26.49 $26.00 $26.45 $25.93 223,780
2019-11-01 $25.17 $25.80 $25.11 $25.75 $25.24 101,079
2019-10-31 $25.02 $25.12 $24.69 $24.90 $24.41 128,570
2019-10-30 $25.11 $25.19 $24.87 $25.10 $24.61 76,795
2019-10-29 $25.13 $25.22 $25.04 $25.07 $24.58 106,923
2019-10-28 $24.86 $25.23 $24.86 $25.13 $24.63 120,326
2019-10-25 $24.46 $24.82 $24.12 $24.77 $24.28 124,453
2019-10-24 $24.84 $24.98 $24.78 $24.92 $24.43 188,759
2019-10-23 $24.33 $24.48 $24.30 $24.45 $23.97 63,228
2019-10-22 $24.35 $24.48 $24.13 $24.38 $23.90 50,780
2019-10-21 $24.36 $24.49 $24.27 $24.37 $23.89 57,535
2019-10-18 $24.49 $24.49 $24.28 $24.30 $23.82 110,482
2019-10-17 $24.50 $24.66 $24.43 $24.49 $24.01 105,116
2019-10-16 $24.28 $24.48 $24.20 $24.34 $23.86 222,178
2019-10-15 $24.30 $24.48 $24.17 $24.36 $23.88 41,727
2019-10-14 $24.39 $24.40 $24.22 $24.23 $23.75 94,857
2019-10-11 $24.00 $24.61 $24.00 $24.48 $24.00 187,830
2019-10-10 $23.58 $23.91 $23.58 $23.84 $23.37 317,057
2019-10-09 $23.65 $23.68 $23.51 $23.56 $23.10 83,123
2019-10-08 $23.68 $23.70 $23.50 $23.53 $23.07 60,197
2019-10-07 $23.75 $23.94 $23.66 $23.85 $23.38 68,668
2019-10-04 $23.89 $23.96 $23.83 $23.91 $23.44 57,864
2019-10-03 $23.63 $23.95 $23.48 $23.89 $23.42 100,478
2019-10-02 $24.06 $24.11 $23.78 $23.88 $23.41 109,687
2019-10-01 $24.54 $24.67 $24.19 $24.28 $23.80 87,470
2019-09-30 $24.27 $24.44 $24.27 $24.37 $23.89 45,859
2019-09-27 $24.29 $24.40 $24.11 $24.27 $23.79 162,256
2019-09-26 $24.36 $24.40 $24.12 $24.30 $23.82 47,690
2019-09-25 $24.13 $24.33 $24.00 $24.31 $23.83 76,740
2019-09-24 $24.83 $24.89 $24.44 $24.49 $24.01 138,116
2019-09-23 $24.85 $25.02 $24.75 $24.93 $24.44 39,540
2019-09-20 $24.98 $25.24 $24.94 $25.04 $24.55 81,199
2019-09-19 $24.88 $25.08 $24.83 $24.92 $24.43 91,009
2019-09-18 $24.87 $24.96 $24.70 $24.88 $24.39 79,869
2019-09-17 $24.95 $25.02 $24.80 $24.96 $24.47 111,401
2019-09-16 $25.03 $25.12 $25.00 $25.01 $24.52 84,805
2019-09-13 $25.17 $25.27 $25.04 $25.22 $24.72 86,561
2019-09-12 $24.96 $25.14 $24.71 $25.05 $24.56 97,353
2019-09-11 $24.64 $24.93 $24.54 $24.92 $24.43 98,979
2019-09-10 $24.11 $24.47 $24.11 $24.45 $23.97 121,277
2019-09-09 $24.00 $24.26 $23.93 $24.24 $23.76 111,276
2019-09-06 $23.88 $24.05 $23.82 $23.91 $23.44 68,949
2019-09-05 $23.52 $23.80 $23.50 $23.75 $23.28 137,028
2019-09-04 $23.22 $23.35 $23.22 $23.31 $22.85 96,260
2019-09-03 $23.12 $23.21 $23.00 $23.10 $22.64 127,040
2019-08-30 $23.26 $23.50 $23.24 $23.37 $22.91 65,099
2019-08-29 $22.94 $23.15 $22.94 $23.06 $22.61 181,427
2019-08-28 $22.60 $22.85 $22.59 $22.78 $22.33 82,667
2019-08-27 $22.83 $22.90 $22.60 $22.61 $22.16 121,856
2019-08-26 $22.76 $22.94 $22.74 $22.77 $22.32 181,216
2019-08-23 $23.17 $23.28 $22.70 $22.72 $22.27 245,917
2019-08-22 $23.49 $23.62 $23.32 $23.33 $22.87 161,075
2019-08-21 $23.98 $24.12 $23.98 $24.01 $23.54 97,204
2019-08-20 $24.02 $24.06 $23.92 $23.92 $23.45 48,451
2019-08-19 $23.95 $24.04 $23.92 $23.92 $23.45 108,930
2019-08-16 $23.43 $23.70 $23.39 $23.66 $23.19 128,985
2019-08-15 $23.60 $23.66 $23.21 $23.40 $22.94 290,920
2019-08-14 $24.14 $24.18 $23.68 $23.69 $23.22 146,440
2019-08-13 $24.09 $24.78 $23.94 $24.43 $23.95 76,972
2019-08-12 $24.58 $24.58 $24.23 $24.32 $23.84 111,205
2019-08-09 $25.03 $25.09 $24.68 $24.87 $24.38 300,412
2019-08-08 $25.05 $25.20 $24.81 $25.16 $24.66 169,333
2019-08-07 $23.72 $24.33 $23.72 $24.29 $23.81 152,114
2019-08-06 $24.13 $24.21 $23.73 $23.92 $23.45 101,308
2019-08-05 $24.25 $24.36 $23.70 $23.89 $23.42 245,925
2019-08-02 $25.06 $25.08 $24.71 $24.91 $24.42 139,320
2019-08-01 $25.87 $26.02 $25.14 $25.22 $24.72 197,950
2019-07-31 $26.01 $26.24 $25.64 $25.87 $25.36 120,412
2019-07-30 $25.73 $25.97 $25.63 $25.94 $25.43 87,633
2019-07-29 $26.02 $26.06 $25.85 $25.89 $25.38 83,247
2019-07-26 $26.05 $26.15 $25.93 $26.06 $25.55 84,015
2019-07-25 $26.24 $26.38 $25.91 $25.99 $25.48 141,282
2019-07-24 $26.59 $26.82 $26.57 $26.80 $26.27 95,850
2019-07-23 $26.55 $26.71 $26.52 $26.63 $26.10 107,764
2019-07-22 $26.45 $26.60 $26.38 $26.41 $25.89 94,582
2019-07-19 $26.18 $26.50 $26.13 $26.42 $25.90 287,679
2019-07-18 $25.95 $26.14 $25.93 $26.14 $25.62 110,480
2019-07-17 $26.12 $26.16 $26.05 $26.11 $25.60 73,573
2019-07-16 $26.13 $26.34 $26.10 $26.22 $25.70 139,814
2019-07-15 $26.09 $26.23 $26.01 $26.23 $25.71 67,582
2019-07-12 $25.79 $26.07 $25.79 $26.07 $25.56 168,803
2019-07-11 $25.81 $25.81 $25.58 $25.71 $25.20 87,002
2019-07-10 $25.68 $25.85 $25.65 $25.73 $25.22 80,103
2019-07-09 $25.49 $25.58 $25.42 $25.54 $25.04 81,869
2019-07-08 $25.98 $25.98 $25.69 $25.72 $25.21 78,159
2019-07-05 $26.13 $26.13 $25.90 $26.08 $25.57 68,939
2019-07-03 $26.18 $26.24 $26.10 $26.23 $25.71 64,561
2019-07-02 $26.21 $26.30 $26.04 $26.08 $25.57 62,836
2019-07-01 $26.27 $26.54 $26.17 $26.20 $25.68 159,941
2019-06-28 $26.08 $26.10 $25.82 $26.09 $25.58 81,836
2019-06-27 $25.93 $26.02 $25.88 $25.95 $25.44 82,586
2019-06-26 $25.86 $26.05 $25.85 $25.97 $25.24 47,823
2019-06-25 $25.99 $26.02 $25.87 $25.91 $25.18 418,410
2019-06-24 $26.01 $26.03 $25.92 $25.98 $25.25 371,626
2019-06-21 $26.12 $26.17 $25.91 $26.11 $25.38 457,892
2019-06-20 $26.17 $26.24 $25.98 $26.12 $25.39 217,737
2019-06-19 $25.87 $25.90 $25.66 $25.82 $25.09 61,914
2019-06-18 $25.88 $26.24 $25.88 $25.92 $25.19 93,305
2019-06-17 $25.89 $26.04 $25.72 $25.92 $25.19 58,818
2019-06-14 $26.01 $26.03 $25.78 $25.82 $25.09 51,400
2019-06-13 $26.08 $26.16 $25.99 $26.13 $25.40 86,365
2019-06-12 $26.21 $26.28 $25.82 $25.82 $25.09 55,681
2019-06-11 $26.12 $26.38 $26.12 $26.34 $25.60 114,896
2019-06-10 $25.71 $26.00 $25.71 $25.97 $25.24 97,569
2019-06-07 $25.40 $25.77 $25.40 $25.69 $24.97 353,818
2019-06-06 $25.14 $25.33 $25.14 $25.23 $24.52 106,309
2019-06-05 $25.46 $25.46 $24.95 $25.15 $24.44 87,105
2019-06-04 $24.80 $25.37 $24.76 $25.37 $24.66 155,270
2019-06-03 $24.54 $24.80 $24.54 $24.69 $24.00 149,125
2019-05-31 $24.45 $24.63 $24.41 $24.62 $23.93 209,829
2019-05-30 $24.60 $24.85 $24.60 $24.72 $24.03 86,464
2019-05-29 $24.62 $24.66 $24.42 $24.60 $23.91 173,548
2019-05-28 $24.89 $24.98 $24.76 $24.79 $24.09 188,204
2019-05-24 $24.98 $25.10 $24.86 $24.90 $24.20 71,574
2019-05-23 $24.92 $25.17 $24.82 $24.97 $24.27 167,564
2019-05-22 $25.73 $25.73 $25.54 $25.55 $24.83 83,511
2019-05-21 $25.40 $25.69 $25.36 $25.63 $24.91 80,588
2019-05-20 $25.25 $25.40 $25.20 $25.35 $24.64 132,427
2019-05-17 $25.82 $25.94 $25.60 $25.64 $24.92 150,020
2019-05-16 $26.27 $26.49 $26.18 $26.23 $25.49 76,651
2019-05-15 $26.15 $26.45 $26.09 $26.36 $25.62 57,733
2019-05-14 $26.21 $26.28 $26.07 $26.19 $25.45 92,047
2019-05-13 $26.56 $26.60 $26.02 $26.08 $25.35 111,700
2019-05-10 $26.99 $27.23 $26.66 $27.18 $26.42 118,492
2019-05-09 $27.00 $27.15 $26.61 $27.09 $26.33 94,526
2019-05-08 $27.42 $27.42 $27.11 $27.37 $26.60 131,073
2019-05-07 $27.86 $28.01 $27.61 $27.73 $26.95 112,329
2019-05-06 $27.55 $27.94 $27.50 $27.89 $27.11 64,395
2019-05-03 $28.00 $28.33 $28.00 $28.29 $27.50 102,425
2019-05-02 $27.59 $27.80 $27.52 $27.80 $27.02 205,557
2019-05-01 $27.59 $27.69 $27.20 $27.25 $26.48 84,622
2019-04-30 $27.76 $27.80 $27.52 $27.61 $26.83 71,286
2019-04-29 $27.73 $27.81 $27.68 $27.77 $26.99 124,990
2019-04-26 $27.66 $27.80 $27.54 $27.80 $27.02 85,304
2019-04-25 $27.97 $27.98 $27.69 $27.72 $26.94 125,164
2019-04-24 $28.34 $28.40 $28.03 $28.03 $27.24 137,578
2019-04-23 $28.58 $28.67 $28.41 $28.59 $27.79 140,339
2019-04-22 $29.03 $29.03 $28.84 $28.85 $28.04 132,146
2019-04-18 $29.20 $29.21 $28.96 $29.06 $28.24 62,650
2019-04-17 $29.48 $29.62 $29.37 $29.40 $28.57 134,894
2019-04-16 $29.02 $29.19 $29.02 $29.16 $28.34 85,446
2019-04-15 $29.09 $29.10 $28.91 $28.97 $28.16 91,543
2019-04-12 $29.18 $29.28 $29.07 $29.15 $28.33 74,367
2019-04-11 $29.27 $29.36 $29.04 $29.10 $28.28 134,733
2019-04-10 $29.29 $29.47 $29.23 $29.42 $28.59 45,587
2019-04-09 $29.46 $29.46 $29.16 $29.17 $28.35 102,158
2019-04-08 $29.30 $29.50 $29.30 $29.46 $28.63 149,720
2019-04-05 $29.21 $29.34 $29.19 $29.34 $28.52 91,897
2019-04-04 $28.90 $29.20 $28.90 $29.18 $28.36 99,539
2019-04-03 $29.08 $29.26 $29.04 $29.13 $28.31 90,964
2019-04-02 $28.97 $29.05 $28.79 $28.90 $28.09 136,600
2019-04-01 $28.65 $28.91 $28.60 $28.89 $28.08 112,569
2019-03-29 $28.24 $28.35 $28.18 $28.30 $27.51 279,685
2019-03-28 $27.84 $28.05 $27.79 $28.00 $27.21 96,423
2019-03-27 $27.69 $27.82 $27.55 $27.72 $26.94 121,670
2019-03-26 $28.00 $28.19 $27.80 $27.89 $27.11 62,732
2019-03-25 $27.89 $27.91 $27.61 $27.78 $27.00 90,651
2019-03-22 $28.59 $28.59 $27.94 $27.98 $27.19 106,680
2019-03-21 $28.35 $28.85 $28.32 $28.77 $27.96 93,157
2019-03-20 $28.28 $28.51 $28.11 $28.29 $27.50 541,674
2019-03-19 $28.75 $28.86 $28.50 $28.58 $27.78 97,165
2019-03-18 $28.70 $28.72 $28.53 $28.62 $27.82 89,600
2019-03-15 $28.59 $28.74 $28.59 $28.62 $27.82 62,861
2019-03-14 $28.70 $28.74 $28.42 $28.48 $27.68 91,387
2019-03-13 $28.59 $28.75 $28.50 $28.66 $27.85 76,162
2019-03-12 $28.66 $28.80 $28.49 $28.50 $27.70 168,382
2019-03-11 $28.30 $28.70 $28.30 $28.68 $27.87 103,441
2019-03-08 $28.18 $28.30 $28.00 $28.29 $27.50 155,714
2019-03-07 $28.91 $29.00 $28.43 $28.54 $27.74 122,297
2019-03-06 $29.45 $29.49 $29.12 $29.13 $28.31 154,945
2019-03-05 $29.26 $29.32 $29.15 $29.30 $28.48 78,978
2019-03-04 $29.72 $29.79 $29.14 $29.40 $28.57 247,807
2019-03-01 $29.89 $29.93 $29.72 $29.72 $28.89 91,671
2019-02-28 $30.27 $30.46 $29.89 $29.93 $29.09 193,147
2019-02-27 $30.17 $30.34 $30.07 $30.32 $29.47 83,916
2019-02-26 $30.25 $30.44 $30.22 $30.24 $29.39 88,941
2019-02-25 $30.13 $30.56 $30.12 $30.42 $29.57 144,339
2019-02-22 $29.55 $29.86 $29.55 $29.78 $28.94 264,709
2019-02-21 $29.53 $29.75 $29.40 $29.62 $28.79 278,733
2019-02-20 $29.10 $29.35 $29.10 $29.16 $28.34 130,694
2019-02-19 $28.67 $29.04 $28.66 $28.93 $28.12 159,493
2019-02-15 $28.54 $28.68 $28.47 $28.66 $27.85 69,242
2019-02-14 $28.37 $28.52 $28.35 $28.39 $27.59 81,031
2019-02-13 $28.30 $28.48 $28.30 $28.38 $27.58 69,553
2019-02-12 $28.28 $28.38 $28.07 $28.25 $27.46 112,908
2019-02-11 $28.47 $28.52 $28.25 $28.29 $27.50 66,186
2019-02-08 $28.33 $28.45 $28.10 $28.34 $27.54 84,135
2019-02-07 $28.88 $28.94 $28.20 $28.58 $27.78 80,090
2019-02-06 $29.14 $29.28 $29.05 $29.08 $28.26 76,356
2019-02-05 $28.93 $29.14 $28.92 $29.09 $28.27 84,725
2019-02-04 $28.85 $29.06 $28.73 $28.95 $28.14 78,561
2019-02-01 $28.65 $28.92 $28.54 $28.85 $28.04 132,967
2019-01-31 $28.29 $28.58 $28.10 $28.46 $27.66 158,649
2019-01-30 $28.23 $28.52 $28.07 $28.44 $27.64 165,412
2019-01-29 $28.00 $28.18 $28.00 $28.14 $27.35 91,474
2019-01-28 $27.86 $28.08 $27.80 $28.07 $27.28 112,631
2019-01-25 $28.00 $28.29 $27.97 $28.20 $27.41 119,833
2019-01-24 $27.60 $27.84 $27.60 $27.69 $26.91 95,576
2019-01-23 $28.00 $28.00 $27.60 $27.69 $26.91 113,875
2019-01-22 $28.01 $28.17 $27.70 $27.80 $27.02 163,526
2019-01-18 $28.28 $28.54 $28.25 $28.29 $27.50 96,940
2019-01-17 $27.93 $28.37 $27.89 $28.18 $27.39 121,518
2019-01-16 $28.17 $28.30 $28.06 $28.16 $27.37 139,040
2019-01-15 $28.08 $28.27 $27.95 $28.00 $27.21 111,691
2019-01-14 $28.04 $28.27 $27.90 $28.10 $27.31 102,394
2019-01-11 $28.28 $28.41 $28.13 $28.29 $27.50 63,445
2019-01-10 $28.06 $28.43 $27.94 $28.42 $27.62 85,064
2019-01-09 $28.29 $28.45 $28.16 $28.26 $27.47 129,307
2019-01-08 $28.10 $28.17 $27.85 $28.10 $27.31 161,579
2019-01-07 $27.53 $27.89 $27.45 $27.75 $26.97 138,197
2019-01-04 $26.60 $27.35 $26.52 $27.26 $26.49 124,981
2019-01-03 $26.90 $26.98 $26.22 $26.26 $25.52 116,757
2019-01-02 $26.56 $27.16 $26.47 $27.08 $26.32 146,272
2018-12-31 $27.00 $27.17 $26.82 $26.98 $26.22 374,026
2018-12-28 $27.07 $27.22 $26.79 $26.91 $26.15 244,341
2018-12-27 $27.13 $27.45 $26.76 $27.45 $26.02 188,068
2018-12-26 $26.49 $27.49 $26.30 $27.49 $26.06 342,365
2018-12-24 $25.72 $26.88 $25.72 $26.49 $25.11 240,766
2018-12-21 $27.15 $27.52 $26.51 $26.93 $25.53 326,900
2018-12-20 $27.74 $27.92 $26.98 $27.24 $25.82 389,701
2018-12-19 $28.61 $29.02 $27.98 $28.12 $26.66 367,244
2018-12-18 $28.86 $28.96 $28.55 $28.63 $27.14 222,251
2018-12-17 $29.40 $29.46 $28.57 $28.74 $27.25 401,959
2018-12-14 $29.80 $29.98 $29.49 $29.54 $28.00 170,848
2018-12-13 $30.32 $30.40 $30.09 $30.13 $28.56 126,126
2018-12-12 $30.31 $30.50 $30.15 $30.19 $28.62 166,451
2018-12-11 $30.29 $30.40 $29.65 $29.83 $28.28 154,491
2018-12-10 $29.89 $30.04 $29.44 $29.92 $28.36 354,140
2018-12-07 $30.72 $31.00 $29.96 $30.05 $28.49 114,912
2018-12-06 $30.56 $30.83 $30.02 $30.79 $29.19 215,147
2018-12-04 $32.02 $32.23 $31.14 $31.20 $29.58 161,069
2018-12-03 $31.97 $32.49 $31.97 $32.22 $30.54 221,466
2018-11-30 $31.24 $31.47 $31.21 $31.39 $29.76 163,527
2018-11-29 $31.30 $31.55 $31.10 $31.36 $29.73 118,052
2018-11-28 $30.97 $31.48 $30.68 $31.48 $29.84 107,848
2018-11-27 $30.70 $30.90 $30.57 $30.71 $29.11 87,759
2018-11-26 $30.53 $30.79 $30.43 $30.74 $29.14 100,414
2018-11-23 $30.15 $30.53 $30.03 $30.30 $28.72 63,471
2018-11-21 $30.51 $30.81 $30.41 $30.57 $28.98 550,293
2018-11-20 $30.90 $31.00 $30.40 $30.41 $28.83 394,953
2018-11-19 $31.75 $31.95 $31.41 $31.46 $29.82 162,860
2018-11-16 $31.49 $31.76 $31.45 $31.68 $30.03 119,934
2018-11-15 $31.11 $31.85 $31.05 $31.74 $30.09 139,306
2018-11-14 $31.23 $31.42 $31.01 $31.19 $29.57 97,283
2018-11-13 $31.04 $31.41 $30.92 $31.04 $29.43 103,291
2018-11-12 $31.64 $31.82 $30.92 $30.95 $29.34 607,405
2018-11-09 $31.73 $31.77 $31.46 $31.72 $30.07 248,053
2018-11-08 $32.16 $32.24 $31.91 $32.07 $30.40 285,807
2018-11-07 $32.29 $32.45 $32.15 $32.44 $30.75 141,199
2018-11-06 $31.78 $32.13 $31.78 $32.11 $30.44 120,212
2018-11-05 $31.77 $31.98 $31.70 $31.83 $30.18 595,097
2018-11-02 $31.88 $32.27 $31.68 $31.88 $30.22 204,937
2018-11-01 $30.57 $31.49 $30.50 $31.48 $29.84 409,780
2018-10-31 $29.89 $30.45 $29.89 $30.28 $28.71 298,707
2018-10-30 $29.05 $29.81 $29.05 $29.77 $28.22 248,589
2018-10-29 $29.45 $29.78 $28.83 $29.16 $27.64 360,463
2018-10-26 $29.14 $29.60 $28.88 $29.35 $27.82 192,370
2018-10-25 $29.52 $29.83 $29.37 $29.71 $28.17 279,683
2018-10-24 $29.77 $29.77 $28.87 $28.91 $27.41 270,980
2018-10-23 $29.69 $30.07 $29.33 $29.92 $28.36 230,239
2018-10-22 $30.43 $30.43 $30.20 $30.29 $28.72 145,530
2018-10-19 $30.35 $30.53 $30.05 $30.12 $28.55 107,830
2018-10-18 $30.51 $30.57 $30.00 $30.05 $28.49 145,028
2018-10-17 $30.94 $30.94 $30.55 $30.67 $29.08 113,876
2018-10-16 $30.69 $31.04 $30.62 $31.04 $29.43 261,542
2018-10-15 $30.40 $30.65 $30.40 $30.53 $28.94 138,462
2018-10-12 $30.47 $30.56 $30.10 $30.38 $28.80 233,327
2018-10-11 $30.01 $30.28 $29.54 $29.72 $28.17 583,742
2018-10-10 $31.19 $31.21 $30.33 $30.36 $28.78 440,902
2018-10-09 $31.85 $31.90 $31.38 $31.51 $29.87 143,268
2018-10-08 $32.05 $32.18 $31.87 $32.18 $30.51 185,662
2018-10-05 $32.70 $32.70 $32.05 $32.30 $30.62 121,758
2018-10-04 $33.17 $33.21 $32.69 $32.87 $31.16 141,596
2018-10-03 $33.24 $33.44 $33.20 $33.25 $31.52 202,018
2018-10-02 $33.09 $33.26 $33.08 $33.20 $31.47 105,309
2018-10-01 $33.14 $33.26 $33.08 $33.20 $31.47 167,852
2018-09-28 $33.01 $33.11 $32.76 $32.95 $31.24 177,919
2018-09-27 $33.38 $33.45 $33.26 $33.36 $31.63 99,066
2018-09-26 $33.44 $33.59 $33.30 $33.32 $31.59 128,201
2018-09-25 $33.68 $33.69 $33.38 $33.48 $31.74 217,280
2018-09-24 $33.68 $33.79 $33.55 $33.69 $31.94 130,236
2018-09-21 $33.46 $33.79 $33.46 $33.68 $31.93 738,942
2018-09-20 $33.19 $33.39 $33.08 $33.32 $31.59 283,636
2018-09-19 $32.42 $33.03 $32.41 $32.94 $31.23 270,808
2018-09-18 $32.34 $32.54 $32.30 $32.41 $30.72 245,230
2018-09-17 $31.97 $32.35 $31.95 $32.13 $30.46 183,926
2018-09-14 $31.79 $32.03 $31.79 $32.00 $30.34 116,083
2018-09-13 $31.53 $31.79 $31.45 $31.70 $30.05 184,557
2018-09-12 $31.10 $31.49 $31.05 $31.45 $29.81 131,474
2018-09-11 $30.89 $31.18 $30.78 $31.18 $29.56 160,925
2018-09-10 $31.07 $31.18 $30.94 $31.02 $29.41 202,558
2018-09-07 $30.83 $31.09 $30.72 $30.98 $29.37 273,136
2018-09-06 $31.12 $31.27 $30.88 $31.08 $29.46 197,110
2018-09-05 $31.33 $31.35 $31.04 $31.25 $29.63 206,908
2018-09-04 $31.95 $32.04 $31.54 $31.67 $30.02 238,691
2018-08-31 $31.85 $32.20 $31.80 $32.10 $30.43 126,226
2018-08-30 $32.30 $32.41 $31.96 $32.05 $30.38 130,874
2018-08-29 $32.46 $32.65 $32.44 $32.57 $30.88 157,353
2018-08-28 $32.50 $32.62 $32.39 $32.43 $30.74 165,495
2018-08-27 $32.23 $32.60 $32.13 $32.50 $30.81 219,145
2018-08-24 $31.64 $32.02 $31.57 $31.91 $30.25 288,812
2018-08-23 $31.70 $31.78 $31.31 $31.52 $29.88 305,949
2018-08-22 $31.80 $31.96 $31.79 $31.91 $30.25 167,346
2018-08-21 $31.68 $31.97 $31.68 $31.93 $30.27 193,645
2018-08-20 $31.49 $31.70 $31.41 $31.61 $29.97 182,936
2018-08-17 $31.50 $31.72 $31.33 $31.60 $29.96 472,532
2018-08-16 $31.39 $31.75 $31.39 $31.51 $29.87 270,720
2018-08-15 $31.59 $31.59 $30.79 $31.21 $29.59 344,807
2018-08-14 $31.73 $31.90 $31.65 $31.84 $30.18 258,362
2018-08-13 $32.03 $32.05 $31.47 $31.61 $29.97 212,040
2018-08-10 $32.44 $32.44 $32.12 $32.23 $30.55 173,784
2018-08-09 $32.96 $33.19 $32.91 $32.91 $31.20 245,329
2018-08-08 $32.57 $32.91 $32.55 $32.91 $31.20 234,433
2018-08-07 $32.37 $32.53 $32.32 $32.43 $30.74 434,952
2018-08-06 $32.39 $32.39 $32.23 $32.33 $30.65 101,259
2018-08-03 $32.29 $32.63 $32.29 $32.60 $30.90 247,604
2018-08-02 $31.87 $32.25 $31.69 $32.19 $30.52 237,145
2018-08-01 $32.36 $32.52 $32.01 $32.19 $30.52 218,071
2018-07-31 $32.14 $32.67 $32.14 $32.53 $30.84 417,092
2018-07-30 $32.32 $32.50 $32.18 $32.26 $30.58 208,570
2018-07-27 $32.54 $32.65 $32.31 $32.53 $30.84 149,836
2018-07-26 $32.22 $32.65 $32.22 $32.54 $30.85 166,796
2018-07-25 $32.12 $32.49 $32.02 $32.37 $30.69 298,880
2018-07-24 $32.00 $32.20 $31.91 $32.02 $30.36 411,170
2018-07-23 $32.09 $32.10 $31.71 $31.88 $30.22 467,824
2018-07-20 $32.58 $32.60 $32.43 $32.48 $30.79 258,451
2018-07-19 $32.66 $32.66 $32.31 $32.60 $30.90 170,341
2018-07-18 $32.89 $32.89 $32.58 $32.77 $31.07 205,588
2018-07-17 $32.40 $32.94 $32.30 $32.91 $31.20 161,180
2018-07-16 $32.75 $32.95 $32.43 $32.60 $30.90 267,770
2018-07-13 $33.06 $33.20 $33.01 $33.17 $31.45 155,423
2018-07-12 $33.11 $33.21 $32.98 $33.09 $31.37 166,795
2018-07-11 $33.05 $33.23 $32.65 $32.76 $31.06 229,627
2018-07-10 $33.21 $33.37 $33.11 $33.31 $31.58 178,838
2018-07-09 $32.96 $33.17 $32.96 $33.11 $31.39 172,647
2018-07-06 $32.46 $32.87 $32.46 $32.74 $31.04 229,848
2018-07-05 $32.39 $32.43 $32.00 $32.39 $30.71 367,307
2018-07-03 $32.52 $32.69 $32.30 $32.43 $30.74 269,828
2018-07-02 $32.39 $32.58 $32.17 $32.36 $30.68 209,943
2018-06-29 $32.51 $32.92 $32.45 $32.52 $30.83 280,392
2018-06-28 $32.37 $32.51 $32.22 $32.44 $30.75 248,969
2018-06-27 $32.53 $33.00 $32.37 $32.41 $30.72 380,491
2018-06-26 $32.51 $32.70 $32.40 $32.62 $30.92 287,621
2018-06-25 $32.86 $32.99 $32.36 $32.59 $30.90 261,958
2018-06-22 $32.80 $33.06 $32.73 $33.03 $31.31 272,289
2018-06-21 $32.73 $32.80 $32.55 $32.63 $30.93 367,127
2018-06-20 $32.79 $32.90 $32.71 $32.80 $31.09 239,861
2018-06-19 $32.85 $33.01 $32.23 $32.57 $30.88 560,080
2018-06-18 $33.37 $33.64 $33.30 $33.45 $31.71 287,390
2018-06-15 $33.85 $34.00 $33.57 $33.87 $32.11 224,029
2018-06-14 $34.09 $34.29 $34.02 $34.09 $32.32 170,143
2018-06-13 $34.27 $34.28 $33.94 $34.02 $32.25 209,244
2018-06-12 $34.47 $34.60 $34.26 $34.39 $32.60 238,990
2018-06-11 $34.30 $34.55 $34.25 $34.37 $32.58 205,087
2018-06-08 $34.20 $34.31 $34.11 $34.25 $32.47 200,175
2018-06-07 $34.49 $34.67 $34.19 $34.25 $32.47 523,943
2018-06-06 $34.06 $34.51 $34.01 $34.46 $32.67 265,671
2018-06-05 $33.94 $34.02 $33.79 $33.90 $32.14 243,860
2018-06-04 $33.88 $34.12 $33.88 $33.96 $32.19 278,277
2018-06-01 $33.46 $33.63 $33.30 $33.61 $31.86 226,868
2018-05-31 $33.34 $33.34 $33.12 $33.24 $31.51 134,507
2018-05-30 $33.05 $33.42 $33.02 $33.33 $31.60 257,952
2018-05-29 $33.33 $33.40 $32.92 $33.05 $31.33 214,392
2018-05-25 $33.41 $33.43 $33.20 $33.40 $31.66 269,167
2018-05-24 $33.84 $34.00 $33.04 $33.27 $31.54 507,946
2018-05-23 $34.17 $34.30 $34.00 $34.18 $32.40 318,446
2018-05-22 $34.82 $34.84 $34.28 $34.30 $32.52 409,082
2018-05-21 $34.69 $34.92 $34.69 $34.81 $33.00 287,272
2018-05-18 $34.65 $34.71 $34.45 $34.45 $32.66 186,544
2018-05-17 $34.42 $35.00 $34.42 $34.80 $32.99 445,652
2018-05-16 $33.94 $34.31 $33.88 $34.28 $32.50 204,951
2018-05-15 $33.77 $34.00 $33.48 $33.94 $32.18 549,971
2018-05-14 $34.28 $34.58 $34.13 $34.14 $32.36 274,590
2018-05-11 $33.97 $34.21 $33.97 $34.07 $32.30 304,648
2018-05-10 $33.79 $33.99 $33.53 $33.96 $32.19 302,709
2018-05-09 $33.64 $33.85 $33.54 $33.77 $32.01 267,033
2018-05-08 $33.50 $33.74 $33.49 $33.68 $31.93 198,586
2018-05-07 $33.68 $33.92 $33.59 $33.76 $32.00 260,905
2018-05-04 $32.97 $33.75 $32.97 $33.59 $31.84 226,705
2018-05-03 $33.07 $33.34 $32.76 $33.17 $31.45 210,372
2018-05-02 $33.00 $33.34 $32.96 $32.99 $31.27 173,122
2018-05-01 $32.91 $33.11 $32.67 $33.10 $31.38 134,083
2018-04-30 $33.15 $33.45 $33.05 $33.05 $31.33 287,669
2018-04-27 $33.01 $33.24 $32.95 $33.17 $31.45 268,032
2018-04-26 $32.95 $33.10 $32.77 $33.00 $31.28 188,415
2018-04-25 $32.75 $32.90 $32.57 $32.74 $31.04 258,806
2018-04-24 $33.50 $33.62 $32.73 $33.07 $31.35 336,961
2018-04-23 $33.55 $33.69 $33.37 $33.47 $31.73 307,688
2018-04-20 $33.80 $33.92 $33.64 $33.73 $31.98 212,942
2018-04-19 $34.02 $34.14 $33.70 $33.94 $32.18 177,152
2018-04-18 $33.66 $33.99 $33.54 $33.86 $32.10 357,507
2018-04-17 $33.52 $33.64 $33.30 $33.42 $31.68 375,652
2018-04-16 $33.43 $33.45 $33.17 $33.38 $31.64 316,176
2018-04-13 $33.62 $33.68 $33.26 $33.41 $31.67 227,095
2018-04-12 $33.16 $33.43 $33.06 $33.28 $31.55 511,752
2018-04-11 $32.89 $33.13 $32.65 $33.03 $31.31 229,190
2018-04-10 $32.87 $33.29 $32.87 $33.11 $31.39 300,764
2018-04-09 $32.82 $32.99 $32.58 $32.59 $30.90 291,407
2018-04-06 $32.97 $33.30 $32.52 $32.70 $31.00 210,856
2018-04-05 $32.51 $33.28 $32.50 $33.17 $31.45 573,797
2018-04-04 $31.58 $32.54 $31.50 $32.54 $30.85 687,302
2018-04-03 $32.19 $32.48 $31.92 $32.42 $30.73 478,796
2018-04-02 $32.91 $32.95 $31.93 $32.18 $30.51 394,786
2018-03-29 $32.51 $33.10 $32.30 $32.98 $31.27 351,414
2018-03-28 $32.82 $32.95 $32.31 $32.54 $30.85 848,888
2018-03-27 $33.96 $33.97 $33.07 $33.28 $31.55 272,030
2018-03-26 $33.65 $33.72 $33.22 $33.71 $31.96 344,259
2018-03-23 $33.73 $33.82 $33.12 $33.21 $31.48 432,933
2018-03-22 $34.47 $34.55 $33.86 $33.90 $32.14 257,959
2018-03-21 $34.58 $35.02 $34.42 $34.81 $33.00 222,635
2018-03-20 $34.92 $34.92 $34.49 $34.56 $32.76 240,926
2018-03-19 $35.21 $35.24 $34.46 $34.69 $32.89 636,822
2018-03-16 $35.55 $35.55 $35.35 $35.49 $33.64 259,628
2018-03-15 $36.04 $36.11 $35.53 $35.59 $33.74 277,942
2018-03-14 $36.21 $36.23 $35.62 $35.71 $33.85 278,194
2018-03-13 $36.10 $36.13 $35.64 $35.67 $33.82 468,517
2018-03-12 $35.84 $35.86 $35.60 $35.76 $33.90 631,350
2018-03-09 $35.11 $35.52 $34.80 $35.50 $33.65 660,930
2018-03-08 $34.56 $34.80 $34.42 $34.64 $32.84 835,754
2018-03-07 $34.07 $34.41 $33.88 $34.37 $32.58 275,938
2018-03-06 $34.25 $34.55 $34.15 $34.41 $32.62 476,316
2018-03-05 $33.19 $33.69 $33.03 $33.61 $31.86 435,758
2018-03-02 $33.23 $33.63 $32.66 $33.62 $31.87 776,548
2018-03-01 $34.36 $34.39 $33.18 $33.54 $31.80 857,148
2018-02-28 $36.00 $36.01 $34.11 $34.22 $32.44 1,051,824
2018-02-27 $36.18 $36.24 $35.58 $35.62 $33.77 597,953
2018-02-26 $36.94 $36.94 $35.53 $35.96 $34.09 1,717,799
2018-02-23 $36.77 $37.26 $36.51 $37.23 $35.29 352,586
2018-02-22 $36.29 $36.64 $36.16 $36.43 $34.54 329,172
2018-02-21 $36.32 $36.56 $35.96 $35.97 $34.10 393,004
2018-02-20 $36.20 $36.43 $36.00 $36.12 $34.24 579,127
2018-02-16 $36.73 $36.73 $36.25 $36.26 $34.37 367,388
2018-02-15 $36.64 $36.79 $36.26 $36.76 $34.85 862,250
2018-02-14 $35.18 $36.23 $35.00 $36.20 $34.32 558,744
2018-02-13 $35.85 $35.85 $35.13 $35.37 $33.53 477,643
2018-02-12 $35.19 $35.72 $34.91 $35.52 $33.67 791,604
2018-02-09 $34.32 $34.75 $33.47 $34.50 $32.71 730,963
2018-02-08 $35.33 $35.33 $34.07 $34.10 $32.33 717,558
2018-02-07 $35.19 $35.69 $35.07 $35.15 $33.32 646,774
2018-02-06 $33.34 $35.25 $33.05 $34.97 $33.15 1,260,333
2018-02-05 $34.53 $35.65 $33.75 $34.17 $32.39 1,521,734
2018-02-02 $36.43 $36.65 $35.35 $35.45 $33.61 1,719,344
2018-02-01 $37.40 $37.50 $36.81 $36.89 $34.97 1,173,878
2018-01-31 $37.80 $37.83 $37.29 $37.54 $35.59 603,848
2018-01-30 $38.00 $38.09 $37.43 $37.67 $35.71 968,402
2018-01-29 $38.58 $38.60 $38.10 $38.27 $36.28 822,006
2018-01-26 $38.86 $38.86 $38.44 $38.58 $36.57 581,367
2018-01-25 $38.45 $38.93 $38.35 $38.65 $36.64 689,019
2018-01-24 $38.58 $38.70 $38.11 $38.34 $36.35 683,097
2018-01-23 $38.23 $38.47 $38.16 $38.28 $36.29 677,769
2018-01-22 $38.14 $38.16 $37.87 $38.02 $36.04 996,776
2018-01-19 $38.59 $38.59 $38.06 $38.16 $36.18 891,440
2018-01-18 $38.70 $38.73 $38.04 $38.46 $36.46 2,012,048
2018-01-17 $40.13 $40.13 $39.63 $39.96 $37.88 866,066
2018-01-16 $41.06 $41.21 $39.60 $39.83 $37.76 1,393,125
2018-01-12 $40.68 $40.79 $40.46 $40.67 $38.56 517,269
2018-01-11 $40.33 $40.45 $40.08 $40.45 $38.35 463,117
2018-01-10 $40.58 $40.68 $40.20 $40.31 $38.21 645,089
2018-01-09 $41.14 $41.19 $40.80 $40.86 $38.74 844,842
2018-01-08 $40.85 $41.16 $40.74 $41.08 $38.94 1,145,392
2018-01-05 $40.24 $40.50 $40.17 $40.50 $38.39 671,692
2018-01-04 $40.01 $40.23 $39.76 $39.84 $37.77 697,283
2018-01-03 $39.89 $40.04 $39.62 $39.88 $37.81 836,278
2018-01-02 $39.36 $39.67 $39.23 $39.67 $37.61 510,632
2017-12-29 $39.14 $39.20 $38.75 $38.76 $36.74 272,080
2017-12-28 $38.57 $38.90 $38.56 $38.83 $36.81 720,315
2017-12-27 $39.84 $39.96 $39.76 $39.82 $36.56 323,111
2017-12-26 $39.97 $39.98 $39.52 $39.63 $36.39 312,804
2017-12-22 $39.79 $39.93 $39.65 $39.87 $36.61 279,018
2017-12-21 $39.99 $40.22 $39.63 $39.71 $36.46 624,616
2017-12-20 $40.14 $40.19 $39.94 $40.06 $36.78 459,014
2017-12-19 $40.14 $40.14 $39.86 $39.91 $36.64 546,547
2017-12-18 $39.82 $39.85 $39.54 $39.76 $36.51 735,761
2017-12-15 $38.70 $38.96 $38.67 $38.75 $35.58 465,720
2017-12-14 $39.08 $39.08 $38.60 $38.62 $35.46 503,098
2017-12-13 $38.56 $38.93 $38.45 $38.85 $35.67 672,285
2017-12-12 $38.31 $38.35 $38.21 $38.31 $35.17 430,615
2017-12-11 $38.03 $38.28 $38.02 $38.28 $35.15 373,535
2017-12-08 $37.94 $38.17 $37.84 $37.90 $34.80 462,194
2017-12-07 $37.14 $37.73 $37.00 $37.55 $34.48 583,943
2017-12-06 $37.89 $37.90 $37.23 $37.32 $34.27 1,453,976
2017-12-05 $38.61 $38.70 $38.05 $38.10 $34.98 839,015
2017-12-04 $39.71 $39.79 $38.90 $38.98 $35.79 582,614
2017-12-01 $39.83 $39.87 $39.05 $39.55 $36.31 590,094
2017-11-30 $39.73 $39.94 $39.58 $39.89 $36.63 432,779
2017-11-29 $40.32 $40.44 $39.47 $39.62 $36.38 714,109
2017-11-28 $40.05 $40.22 $39.81 $40.22 $36.93 477,290
2017-11-27 $40.30 $40.46 $40.05 $40.06 $36.78 623,300
2017-11-24 $40.34 $40.49 $40.30 $40.45 $37.14 395,885
2017-11-22 $40.59 $40.66 $40.11 $40.21 $36.92 691,964
2017-11-21 $39.72 $40.18 $39.61 $40.13 $36.85 563,109
2017-11-20 $39.54 $39.76 $39.40 $39.45 $36.22 556,245
2017-11-17 $39.80 $39.80 $39.39 $39.63 $36.39 586,963
2017-11-16 $39.44 $39.67 $39.25 $39.57 $36.33 474,937
2017-11-15 $39.16 $39.50 $38.50 $38.89 $35.71 819,983
2017-11-14 $40.19 $40.30 $39.72 $39.81 $36.55 685,552
2017-11-13 $40.29 $40.50 $39.85 $40.45 $37.14 610,145
2017-11-10 $40.31 $40.48 $40.23 $40.31 $37.01 473,426
2017-11-09 $40.45 $40.45 $39.88 $40.31 $37.01 962,205
2017-11-08 $40.44 $40.79 $40.32 $40.69 $37.36 1,429,635
2017-11-07 $39.80 $40.10 $39.66 $40.01 $36.74 821,207
2017-11-06 $39.20 $39.53 $39.20 $39.53 $36.29 471,803
2017-11-03 $39.18 $39.34 $38.72 $39.15 $35.95 656,559
2017-11-02 $39.98 $39.98 $38.61 $39.07 $35.87 1,606,759
2017-11-01 $39.93 $40.10 $39.73 $39.86 $36.60 1,345,617
2017-10-31 $39.02 $39.24 $38.95 $39.21 $36.00 466,895
2017-10-30 $39.02 $39.10 $38.76 $38.96 $35.77 473,346
2017-10-27 $39.12 $39.20 $38.80 $38.98 $35.79 576,777
2017-10-26 $39.06 $39.17 $38.82 $38.94 $35.75 537,856
2017-10-25 $39.62 $39.70 $38.62 $39.01 $35.82 929,897
2017-10-24 $39.50 $39.97 $39.49 $39.59 $36.35 1,007,849
2017-10-23 $39.63 $39.77 $39.43 $39.49 $36.26 545,081
2017-10-20 $39.56 $39.64 $39.40 $39.44 $36.21 490,971
2017-10-19 $39.43 $39.50 $39.07 $39.48 $36.25 615,818
2017-10-18 $39.65 $39.74 $39.43 $39.61 $36.37 582,055
2017-10-17 $39.56 $39.70 $39.34 $39.47 $36.24 783,340
2017-10-16 $39.79 $39.94 $39.39 $39.92 $36.65 1,070,440
2017-10-13 $39.33 $39.72 $39.27 $39.66 $36.41 869,886
2017-10-12 $39.00 $39.18 $38.97 $39.05 $35.85 544,571
2017-10-11 $38.95 $39.14 $38.70 $39.05 $35.85 801,978
2017-10-10 $39.18 $39.18 $38.94 $39.15 $35.95 621,209
2017-10-09 $39.16 $39.34 $38.79 $38.88 $35.70 699,121
2017-10-06 $39.49 $39.58 $38.45 $39.03 $35.84 1,581,388
2017-10-05 $39.40 $39.94 $39.40 $39.62 $36.38 1,543,984
2017-10-04 $38.49 $39.17 $38.48 $39.14 $35.94 1,687,830
2017-10-03 $37.92 $38.27 $37.77 $38.27 $35.14 1,119,299
2017-10-02 $37.73 $37.88 $37.43 $37.68 $34.60 1,056,259
2017-09-29 $37.34 $37.46 $37.04 $37.41 $34.35 911,699
2017-09-28 $37.06 $37.09 $36.82 $36.96 $33.94 767,445
2017-09-27 $36.64 $37.06 $36.50 $36.93 $33.91 1,069,958
2017-09-26 $36.31 $36.59 $36.20 $36.24 $33.27 1,618,358
2017-09-25 $37.08 $37.19 $35.92 $36.00 $33.05 1,181,689
2017-09-22 $37.72 $37.77 $36.73 $37.09 $34.05 1,101,428
2017-09-21 $38.70 $38.72 $37.77 $37.95 $34.84 1,143,482
2017-09-20 $39.79 $39.83 $38.20 $38.42 $35.28 2,075,486
2017-09-19 $38.85 $39.41 $38.76 $39.28 $36.07 1,879,409
2017-09-18 $38.40 $38.78 $38.36 $38.67 $35.51 2,127,185
2017-09-15 $37.50 $37.90 $37.35 $37.85 $34.75 1,578,186
2017-09-14 $37.30 $37.32 $36.95 $37.32 $34.27 927,383
2017-09-13 $36.92 $37.05 $36.76 $37.01 $33.98 867,727
2017-09-12 $36.83 $37.09 $36.35 $36.43 $33.45 1,312,132
2017-09-11 $35.24 $36.09 $35.00 $35.96 $33.02 737,205
2017-09-08 $34.60 $34.64 $34.26 $34.33 $31.52 252,074
2017-09-07 $34.30 $34.62 $34.25 $34.57 $31.74 477,949
2017-09-06 $33.92 $34.07 $33.77 $34.02 $31.24 340,535
2017-09-05 $34.26 $34.27 $33.57 $33.63 $30.88 636,903
2017-09-01 $33.97 $34.34 $33.95 $34.18 $31.38 635,067
2017-08-31 $33.83 $33.87 $33.56 $33.72 $30.96 255,435
2017-08-30 $33.14 $33.18 $33.03 $33.12 $30.41 171,266
2017-08-29 $32.76 $33.02 $32.75 $33.01 $30.31 193,243
2017-08-28 $33.20 $33.25 $32.96 $33.10 $30.39 579,136
2017-08-25 $33.10 $33.30 $33.04 $33.21 $30.49 332,512
2017-08-24 $32.74 $33.02 $32.63 $32.90 $30.21 242,185
2017-08-23 $32.44 $32.66 $32.38 $32.63 $29.96 184,689
2017-08-22 $32.27 $32.55 $32.26 $32.53 $29.87 262,980
2017-08-21 $32.04 $32.16 $31.90 $32.12 $29.49 164,223
2017-08-18 $32.16 $32.22 $31.80 $32.01 $29.39 117,669
2017-08-17 $32.35 $32.44 $31.83 $31.84 $29.23 246,487
2017-08-16 $32.12 $32.40 $32.12 $32.28 $29.64 222,553
2017-08-15 $31.96 $32.10 $31.79 $32.03 $29.41 225,130
2017-08-14 $31.78 $31.95 $31.70 $31.87 $29.26 225,460
2017-08-11 $31.39 $31.58 $31.30 $31.39 $28.82 189,577
2017-08-10 $32.05 $32.14 $31.37 $31.39 $28.82 346,013
2017-08-09 $32.10 $32.22 $32.00 $32.16 $29.53 309,627
2017-08-08 $32.58 $32.63 $32.36 $32.46 $29.80 248,775
2017-08-07 $32.59 $32.67 $32.46 $32.61 $29.94 514,848
2017-08-04 $32.32 $32.45 $32.10 $32.44 $29.79 266,790
2017-08-03 $31.90 $32.09 $31.87 $31.92 $29.31 293,325
2017-08-02 $31.50 $31.90 $31.36 $31.87 $29.26 208,784
2017-08-01 $31.03 $31.10 $30.84 $31.02 $28.48 146,779
2017-07-31 $31.02 $31.04 $30.85 $30.93 $28.40 111,419
2017-07-28 $30.72 $30.84 $30.64 $30.84 $28.32 44,927
2017-07-27 $31.02 $31.07 $30.57 $30.74 $28.22 379,108
2017-07-26 $31.00 $31.00 $30.78 $30.91 $28.38 276,637
2017-07-25 $31.01 $31.24 $30.84 $31.06 $28.52 197,020
2017-07-24 $30.75 $30.95 $30.71 $30.91 $28.38 162,506
2017-07-21 $30.66 $30.71 $30.51 $30.68 $28.17 77,621
2017-07-20 $30.57 $30.61 $30.46 $30.60 $28.10 105,231
2017-07-19 $30.53 $30.57 $30.40 $30.54 $28.04 183,639
2017-07-18 $30.50 $30.66 $30.46 $30.61 $28.10 108,059
2017-07-17 $30.53 $30.64 $30.50 $30.56 $28.06 136,770
2017-07-14 $30.50 $30.60 $30.40 $30.54 $28.04 212,492
2017-07-13 $30.25 $30.36 $30.16 $30.35 $27.87 246,647
2017-07-12 $29.81 $30.13 $29.81 $30.09 $27.63 209,152
2017-07-11 $29.68 $29.69 $29.46 $29.65 $27.22 99,328
2017-07-10 $29.51 $29.76 $29.35 $29.66 $27.23 160,002
2017-07-07 $29.20 $29.45 $29.13 $29.42 $27.01 139,196
2017-07-06 $29.15 $29.15 $28.90 $29.02 $26.65 68,921
2017-07-05 $29.43 $29.43 $29.10 $29.19 $26.80 103,146
2017-07-03 $29.10 $29.16 $29.02 $29.10 $26.72 70,685
2017-06-30 $29.10 $29.10 $28.93 $29.02 $26.65 67,248
2017-06-29 $29.35 $29.42 $28.71 $28.93 $26.56 174,730
2017-06-28 $29.30 $29.50 $29.22 $29.46 $27.05 50,802
2017-06-27 $29.42 $29.51 $29.20 $29.21 $26.82 93,159
2017-06-26 $29.52 $29.52 $29.26 $29.34 $26.94 151,609
2017-06-23 $29.09 $29.32 $28.90 $29.21 $26.82 97,350
2017-06-22 $29.14 $29.23 $29.01 $29.06 $26.68 63,103
2017-06-21 $29.44 $29.44 $29.11 $29.14 $26.76 55,681
2017-06-20 $29.38 $29.38 $29.19 $29.24 $26.85 63,369
2017-06-19 $29.64 $29.68 $29.39 $29.45 $27.04 101,249
2017-06-16 $29.22 $29.41 $29.21 $29.41 $27.00 72,349
2017-06-15 $29.36 $29.36 $29.15 $29.30 $26.90 104,407
2017-06-14 $30.10 $30.10 $29.75 $29.82 $27.38 180,510
2017-06-13 $29.73 $30.08 $29.73 $30.08 $27.62 90,819
2017-06-12 $29.90 $29.90 $29.53 $29.60 $27.18 56,401
2017-06-09 $30.00 $30.14 $29.74 $29.89 $27.44 88,747
2017-06-08 $29.95 $30.00 $29.79 $29.99 $27.54 57,858
2017-06-07 $30.00 $30.04 $29.74 $29.89 $27.44 79,070
2017-06-06 $29.82 $29.98 $29.74 $29.91 $27.46 49,016
2017-06-05 $30.01 $30.01 $29.85 $29.92 $27.47 97,817
2017-06-02 $29.93 $30.04 $29.80 $30.02 $27.56 86,237
2017-06-01 $29.88 $29.95 $29.64 $29.88 $27.43 60,362
2017-05-31 $30.01 $30.07 $29.71 $29.81 $27.37 101,404
2017-05-30 $29.94 $30.04 $29.85 $29.98 $27.53 73,783
2017-05-26 $29.88 $30.05 $29.86 $30.01 $27.55 90,241
2017-05-25 $29.68 $29.81 $29.61 $29.80 $27.36 148,623
2017-05-24 $29.41 $29.53 $29.30 $29.53 $27.11 56,290
2017-05-23 $29.32 $29.39 $29.18 $29.25 $26.86 75,673
2017-05-22 $29.44 $29.45 $29.18 $29.31 $26.91 101,000
2017-05-19 $28.95 $29.29 $28.95 $29.26 $26.87 96,106
2017-05-18 $28.49 $28.63 $28.10 $28.57 $26.23 78,948
2017-05-17 $29.20 $29.20 $28.60 $28.64 $26.30 91,615
2017-05-16 $29.37 $29.43 $29.22 $29.43 $27.02 82,106
2017-05-15 $29.23 $29.36 $29.19 $29.29 $26.89 87,590
2017-05-12 $29.05 $29.10 $28.91 $28.99 $26.62 84,909
2017-05-11 $29.00 $29.01 $28.72 $28.99 $26.62 81,271
2017-05-10 $28.77 $28.97 $28.62 $28.91 $26.54 78,098
2017-05-09 $28.70 $28.88 $28.70 $28.77 $26.42 185,304
2017-05-08 $28.61 $28.74 $28.50 $28.55 $26.21 36,292
2017-05-05 $28.10 $28.60 $28.02 $28.60 $26.26 96,248
2017-05-04 $28.34 $28.42 $28.00 $28.01 $25.72 76,310
2017-05-03 $28.81 $28.81 $28.32 $28.43 $26.10 48,931
2017-05-02 $28.87 $28.87 $28.70 $28.79 $26.43 49,447
2017-05-01 $28.91 $28.91 $28.67 $28.75 $26.40 81,660
2017-04-28 $28.71 $28.71 $28.57 $28.69 $26.34 53,781
2017-04-27 $28.82 $28.88 $28.56 $28.63 $26.29 46,507
2017-04-26 $28.83 $28.87 $28.67 $28.76 $26.41 29,589
2017-04-25 $28.80 $28.94 $28.80 $28.87 $26.51 125,795
2017-04-24 $28.70 $28.81 $28.66 $28.75 $26.40 71,563
2017-04-21 $28.46 $28.52 $28.30 $28.36 $26.04 37,049
2017-04-20 $28.31 $28.41 $28.24 $28.39 $26.07 44,475
2017-04-19 $28.23 $28.23 $28.00 $28.07 $25.77 45,944
2017-04-18 $28.20 $28.31 $28.09 $28.23 $25.92 51,105
2017-04-17 $28.28 $28.40 $28.18 $28.39 $26.07 67,908
2017-04-13 $28.27 $28.40 $28.17 $28.28 $25.97 41,800
2017-04-12 $28.72 $28.72 $28.20 $28.29 $25.97 102,544
2017-04-11 $28.97 $28.97 $28.60 $28.86 $26.50 106,903
2017-04-10 $29.00 $29.17 $28.82 $28.93 $26.56 94,996
2017-04-07 $28.73 $29.00 $28.60 $28.87 $26.51 135,801
2017-04-06 $28.52 $28.80 $28.00 $28.79 $26.43 161,992
2017-04-05 $28.35 $28.55 $28.21 $28.27 $25.96 147,585
2017-04-04 $28.14 $28.27 $28.03 $28.16 $25.86 99,113
2017-04-03 $28.28 $28.35 $28.00 $28.20 $25.89 348,962
2017-03-31 $28.11 $28.37 $28.07 $28.11 $25.81 146,948
2017-03-30 $27.35 $27.40 $27.20 $27.31 $25.07 128,608
2017-03-29 $27.42 $27.48 $27.28 $27.35 $25.11 410,639
2017-03-28 $27.12 $27.32 $26.96 $27.27 $25.04 96,408
2017-03-27 $27.00 $27.06 $26.68 $27.05 $24.84 63,075
2017-03-24 $27.14 $27.23 $26.97 $27.11 $24.89 49,068
2017-03-23 $26.96 $27.11 $26.75 $26.95 $24.74 51,633
2017-03-22 $26.80 $27.07 $26.68 $27.01 $24.80 45,743
2017-03-21 $27.42 $27.42 $26.72 $26.78 $24.59 62,913
2017-03-20 $27.19 $27.26 $27.06 $27.22 $24.99 201,488
2017-03-17 $26.91 $27.21 $26.91 $27.00 $24.79 107,087
2017-03-16 $27.00 $27.08 $26.72 $26.78 $24.59 53,047
2017-03-15 $26.48 $26.81 $26.37 $26.79 $24.60 65,414
2017-03-14 $26.35 $26.37 $26.21 $26.32 $24.17 60,087
2017-03-13 $26.24 $26.39 $26.20 $26.39 $24.23 59,453
2017-03-10 $26.23 $26.23 $25.96 $26.07 $23.94 78,228
2017-03-09 $26.01 $26.16 $25.81 $26.04 $23.91 220,601
2017-03-08 $26.19 $26.20 $25.90 $25.91 $23.79 60,893
2017-03-07 $26.25 $26.25 $26.05 $26.07 $23.94 212,225
2017-03-06 $26.37 $26.37 $26.11 $26.26 $24.11 61,020
2017-03-03 $26.52 $26.59 $26.25 $26.39 $24.23 51,943
2017-03-02 $26.48 $26.68 $26.42 $26.42 $24.26 120,261
2017-03-01 $26.30 $26.55 $26.24 $26.40 $24.24 82,885
2017-02-28 $26.03 $26.09 $25.90 $25.98 $23.85 108,758
2017-02-27 $26.20 $26.23 $25.92 $26.00 $23.87 77,200
2017-02-24 $26.28 $26.28 $26.10 $26.14 $24.00 71,824
2017-02-23 $26.67 $26.70 $26.33 $26.34 $24.18 93,104
2017-02-22 $26.67 $26.75 $26.46 $26.54 $24.37 167,765
2017-02-21 $26.60 $26.84 $26.53 $26.65 $24.47 282,989
2017-02-17 $26.56 $26.60 $26.42 $26.44 $24.28 55,817
2017-02-16 $26.84 $26.94 $26.59 $26.60 $24.42 40,157
2017-02-15 $26.96 $26.96 $26.82 $26.92 $24.72 70,697
2017-02-14 $27.09 $27.09 $26.83 $27.00 $24.79 96,781
2017-02-13 $26.82 $27.12 $26.82 $26.97 $24.76 101,743
2017-02-10 $26.72 $26.81 $26.61 $26.76 $24.57 74,247
2017-02-09 $26.61 $26.63 $26.50 $26.56 $24.39 28,606
2017-02-08 $26.45 $26.49 $26.25 $26.45 $24.29 75,839
2017-02-07 $26.85 $26.85 $26.25 $26.25 $24.10 622,460
2017-02-06 $26.97 $27.10 $26.88 $27.00 $24.79 80,116
2017-02-03 $27.01 $27.12 $26.86 $26.92 $24.72 74,298
2017-02-02 $26.79 $26.99 $26.79 $26.96 $24.75 78,802
2017-02-01 $26.71 $26.78 $26.52 $26.74 $24.55 42,300
2017-01-31 $26.61 $26.63 $26.50 $26.55 $24.38 48,323
2017-01-30 $26.89 $26.89 $26.51 $26.65 $24.47 69,196
2017-01-27 $27.25 $27.27 $26.95 $27.02 $24.81 62,370
2017-01-26 $27.38 $27.40 $27.10 $27.19 $24.96 90,893
2017-01-25 $27.33 $27.33 $27.02 $27.25 $25.02 186,564
2017-01-24 $26.73 $27.02 $26.65 $26.95 $24.74 105,633
2017-01-23 $26.61 $26.63 $26.42 $26.61 $24.43 96,655
2017-01-20 $26.45 $26.63 $26.37 $26.49 $24.32 84,010
2017-01-19 $26.28 $26.28 $26.08 $26.20 $24.06 55,342
2017-01-18 $26.17 $26.29 $26.10 $26.11 $23.97 67,388
2017-01-17 $26.41 $26.43 $26.12 $26.19 $24.05 107,643
2017-01-13 $26.38 $26.50 $26.23 $26.48 $24.31 89,960
2017-01-12 $26.30 $26.30 $25.99 $26.22 $24.07 169,201
2017-01-11 $25.78 $26.09 $25.65 $26.06 $23.93 536,560
2017-01-10 $25.75 $25.77 $25.50 $25.53 $23.44 161,025
2017-01-09 $25.51 $25.76 $25.49 $25.54 $23.45 120,773
2017-01-06 $25.57 $25.62 $25.43 $25.45 $23.37 70,367
2017-01-05 $25.51 $25.68 $25.46 $25.59 $23.50 125,515
2017-01-04 $24.97 $25.38 $24.95 $25.31 $23.24 76,843
2017-01-03 $24.76 $24.90 $24.66 $24.79 $22.76 61,795
2016-12-30 $24.63 $24.63 $24.32 $24.38 $22.38 43,388
2016-12-29 $24.48 $24.61 $24.45 $24.53 $22.52 95,111
2016-12-28 $24.88 $24.88 $24.23 $24.41 $22.41 77,277
2016-12-27 $24.80 $24.95 $24.73 $24.90 $22.38 14,433
2016-12-23 $24.75 $24.85 $24.68 $24.75 $22.25 6,494
2016-12-22 $24.95 $24.95 $24.68 $24.78 $22.27 35,448
2016-12-21 $24.94 $25.03 $24.88 $24.96 $22.44 61,758
2016-12-20 $25.00 $25.04 $24.83 $25.00 $22.47 48,716
2016-12-19 $25.00 $25.16 $24.96 $25.12 $22.58 89,532
2016-12-16 $25.11 $25.11 $24.90 $24.93 $22.41 21,658
2016-12-15 $24.94 $25.19 $24.91 $25.05 $22.52 33,870
2016-12-14 $25.47 $25.57 $24.90 $24.93 $22.41 69,321
2016-12-13 $25.53 $25.66 $25.36 $25.36 $22.80 45,138
2016-12-12 $25.77 $25.77 $25.48 $25.48 $22.90 72,011
2016-12-09 $25.79 $25.81 $25.55 $25.56 $22.97 78,134
2016-12-08 $25.50 $25.79 $25.36 $25.79 $23.18 60,351
2016-12-07 $24.99 $25.40 $24.91 $25.39 $22.82 111,925
2016-12-06 $24.85 $24.89 $24.71 $24.84 $22.33 39,154
2016-12-05 $24.66 $24.83 $24.57 $24.80 $22.29 50,099
2016-12-02 $24.60 $24.83 $24.52 $24.68 $22.18 32,337
2016-12-01 $24.74 $24.83 $24.53 $24.59 $22.10 66,460
2016-11-30 $24.23 $24.64 $24.23 $24.61 $22.12 73,690
2016-11-29 $24.25 $24.31 $24.16 $24.18 $21.73 28,746
2016-11-28 $24.25 $24.35 $24.18 $24.28 $21.82 28,814
2016-11-25 $24.22 $24.23 $24.13 $24.18 $21.73 24,059
2016-11-23 $24.00 $24.07 $23.86 $24.05 $21.62 22,146
2016-11-22 $24.11 $24.11 $23.85 $24.02 $21.59 21,945
2016-11-21 $23.75 $23.88 $23.70 $23.85 $21.44 74,425
2016-11-18 $23.75 $23.76 $23.59 $23.66 $21.27 24,175
2016-11-17 $23.76 $23.92 $23.63 $23.77 $21.37 24,355
2016-11-16 $23.76 $23.88 $23.59 $23.63 $21.24 44,459
2016-11-15 $23.36 $23.81 $23.31 $23.75 $21.35 35,764
2016-11-14 $23.49 $23.59 $23.26 $23.32 $20.96 49,853
2016-11-11 $23.59 $23.59 $23.31 $23.43 $21.06 83,681
2016-11-10 $23.91 $24.15 $23.61 $23.61 $21.22 84,412
2016-11-09 $23.76 $23.89 $23.50 $23.80 $21.39 55,128
2016-11-08 $24.24 $24.42 $24.19 $24.28 $21.82 18,763
2016-11-07 $24.12 $24.39 $24.12 $24.34 $21.88 23,068
2016-11-04 $23.93 $24.13 $23.92 $23.92 $21.50 26,629
2016-11-03 $23.67 $24.12 $23.67 $24.03 $21.60 55,241
2016-11-02 $23.69 $23.71 $23.37 $23.43 $21.06 81,471
2016-11-01 $24.06 $24.06 $23.60 $23.83 $21.42 56,275
2016-10-31 $24.32 $24.32 $23.94 $24.08 $21.64 34,413
2016-10-28 $23.93 $24.05 $23.80 $23.89 $21.47 18,886
2016-10-27 $24.05 $24.05 $23.80 $23.83 $21.42 31,860
2016-10-26 $24.00 $24.15 $23.93 $24.02 $21.59 20,055
2016-10-25 $24.43 $24.43 $24.26 $24.31 $21.85 27,037
2016-10-24 $24.35 $24.50 $24.30 $24.38 $21.91 25,622
2016-10-21 $24.30 $24.34 $24.06 $24.32 $21.86 22,166
2016-10-20 $24.25 $24.43 $24.22 $24.35 $21.89 55,815
2016-10-19 $24.11 $24.36 $24.07 $24.35 $21.89 60,217
2016-10-18 $23.89 $24.05 $23.76 $23.99 $21.56 47,669
2016-10-17 $23.70 $23.71 $23.58 $23.62 $21.23 33,765
2016-10-14 $23.72 $23.98 $23.49 $23.64 $21.25 48,787
2016-10-13 $23.67 $23.67 $23.30 $23.49 $21.11 85,174
2016-10-12 $24.04 $24.08 $23.75 $23.89 $21.47 57,580
2016-10-11 $24.25 $24.25 $23.88 $23.97 $21.55 336,668
2016-10-10 $24.34 $24.54 $24.34 $24.43 $21.96 38,176
2016-10-07 $24.50 $24.50 $24.11 $24.26 $21.81 41,772
2016-10-06 $24.52 $24.52 $24.31 $24.44 $21.97 69,988
2016-10-05 $24.54 $24.70 $24.45 $24.69 $22.19 43,666
2016-10-04 $24.81 $24.90 $24.36 $24.43 $21.96 65,162
2016-10-03 $24.62 $24.62 $24.36 $24.59 $22.10 29,401
2016-09-30 $24.63 $24.75 $24.50 $24.68 $22.18 19,028
2016-09-29 $24.70 $24.80 $24.36 $24.52 $22.04 30,847
2016-09-28 $24.40 $24.73 $24.29 $24.70 $22.20 49,780
2016-09-27 $24.28 $24.47 $24.20 $24.39 $21.92 72,426
2016-09-26 $24.33 $24.38 $24.20 $24.20 $21.75 48,759
2016-09-23 $24.50 $24.50 $24.27 $24.30 $21.84 48,643
2016-09-22 $24.81 $24.88 $24.63 $24.63 $22.14 37,284
2016-09-21 $24.39 $24.75 $24.35 $24.74 $22.24 61,213
2016-09-20 $24.48 $24.59 $24.26 $24.26 $21.81 26,789
2016-09-19 $24.60 $24.75 $24.43 $24.46 $21.99 91,346
2016-09-16 $24.44 $24.65 $24.36 $24.53 $22.05 51,545
2016-09-15 $24.25 $24.63 $24.21 $24.52 $22.04 37,337
2016-09-14 $24.02 $24.35 $24.02 $24.12 $21.68 57,005
2016-09-13 $24.27 $24.38 $23.90 $24.04 $21.61 62,086
2016-09-12 $24.20 $24.61 $24.00 $24.54 $22.06 72,205
2016-09-09 $25.18 $25.18 $24.38 $24.40 $21.93 147,798
2016-09-08 $25.52 $25.52 $25.26 $25.36 $22.80 48,163
2016-09-07 $25.57 $25.65 $25.40 $25.48 $22.90 64,878
2016-09-06 $25.38 $25.46 $25.29 $25.39 $22.82 144,449
2016-09-02 $24.94 $25.02 $24.73 $25.01 $22.48 58,649
2016-09-01 $24.59 $24.69 $24.45 $24.69 $22.19 49,316
2016-08-31 $24.67 $24.79 $24.26 $24.50 $22.02 107,902
2016-08-30 $24.65 $24.83 $24.59 $24.74 $22.24 66,192
2016-08-29 $24.60 $24.65 $24.42 $24.55 $22.07 78,623
2016-08-26 $24.80 $24.96 $24.45 $24.56 $22.08 64,395
2016-08-25 $24.52 $24.75 $24.51 $24.74 $22.24 54,748
2016-08-24 $24.87 $24.97 $24.56 $24.61 $22.12 71,030
2016-08-23 $24.76 $24.97 $24.76 $24.88 $22.36 232,045
2016-08-22 $24.71 $24.75 $24.55 $24.67 $22.17 49,145
2016-08-19 $24.70 $24.77 $24.54 $24.75 $22.25 34,025
2016-08-18 $24.68 $24.82 $24.59 $24.78 $22.27 60,423
2016-08-17 $24.69 $24.80 $24.35 $24.45 $21.98 106,308
2016-08-16 $24.98 $25.05 $24.70 $24.70 $22.20 41,808
2016-08-15 $25.02 $25.07 $24.93 $24.93 $22.41 77,851
2016-08-12 $25.15 $25.19 $24.87 $24.91 $22.39 60,730
2016-08-11 $25.04 $25.15 $25.00 $25.14 $22.60 63,748
2016-08-10 $25.07 $25.23 $24.96 $25.02 $22.49 43,686
2016-08-09 $25.20 $25.25 $25.05 $25.06 $22.53 45,879
2016-08-08 $25.23 $25.23 $25.01 $25.08 $22.54 89,145
2016-08-05 $25.16 $25.23 $25.10 $25.17 $22.62 68,544
2016-08-04 $24.93 $25.06 $24.70 $24.92 $22.40 79,754
2016-08-03 $24.21 $24.66 $24.21 $24.66 $22.17 60,972
2016-08-02 $24.81 $24.81 $24.07 $24.32 $21.86 1,007,185
2016-08-01 $24.90 $24.90 $24.65 $24.69 $22.19 73,971
2016-07-29 $24.96 $24.98 $24.69 $24.92 $22.40 59,936
2016-07-28 $24.98 $25.00 $24.79 $24.99 $22.46 60,976
2016-07-27 $25.03 $25.07 $24.70 $24.85 $22.34 108,242
2016-07-26 $24.96 $25.04 $24.83 $24.98 $22.45 89,641
2016-07-25 $24.94 $24.95 $24.75 $24.91 $22.39 170,041
2016-07-22 $24.84 $24.99 $24.71 $24.95 $22.43 102,151
2016-07-21 $24.91 $25.24 $24.63 $24.67 $22.17 46,596
2016-07-20 $25.16 $25.24 $24.96 $25.17 $22.62 83,534
2016-07-19 $25.55 $25.55 $25.00 $25.11 $22.57 750,653
2016-07-18 $25.66 $25.71 $25.38 $25.70 $23.10 97,257
2016-07-15 $25.77 $25.77 $25.48 $25.61 $23.02 80,410
2016-07-14 $25.64 $25.68 $25.50 $25.66 $23.06 65,233
2016-07-13 $25.47 $25.52 $25.30 $25.47 $22.89 96,037
2016-07-12 $25.13 $25.50 $25.13 $25.47 $22.89 130,831
2016-07-11 $25.23 $25.29 $25.03 $25.10 $22.56 72,099
2016-07-08 $24.79 $24.99 $24.67 $24.97 $22.44 99,611
2016-07-07 $24.51 $24.94 $24.23 $24.27 $21.82 177,408
2016-07-06 $24.62 $24.70 $24.25 $24.45 $21.98 279,091
2016-07-05 $25.10 $25.54 $24.67 $24.81 $22.30 156,961
2016-07-01 $25.00 $25.20 $24.82 $25.05 $22.52 118,795
2016-06-30 $24.85 $25.00 $24.50 $24.99 $22.46 268,671
2016-06-29 $24.49 $24.98 $24.35 $24.65 $22.16 141,685
2016-06-28 $23.73 $24.13 $23.41 $24.13 $21.69 129,141
2016-06-27 $23.77 $23.80 $22.81 $23.02 $20.69 235,616
2016-06-24 $24.66 $24.83 $23.90 $23.91 $21.49 214,540
2016-06-23 $25.44 $25.64 $25.36 $25.62 $23.03 78,227
2016-06-22 $25.30 $25.40 $25.08 $25.14 $22.60 76,396
2016-06-21 $25.45 $25.46 $25.17 $25.40 $22.83 160,050
2016-06-20 $25.19 $25.82 $24.99 $25.08 $22.54 172,435
2016-06-17 $24.76 $25.34 $24.41 $24.66 $22.17 75,960
2016-06-16 $24.53 $24.90 $24.09 $24.65 $22.16 118,128
2016-06-15 $24.64 $24.90 $24.64 $24.78 $22.27 61,058
2016-06-14 $24.50 $24.51 $24.15 $24.44 $21.97 93,346
2016-06-13 $24.92 $25.05 $24.50 $24.56 $22.08 122,422
2016-06-10 $25.24 $25.32 $24.87 $24.95 $22.43 122,181
2016-06-09 $25.79 $25.90 $25.25 $25.51 $22.93 148,675
2016-06-08 $25.73 $25.95 $25.47 $25.77 $23.16 961,600
2016-06-07 $25.35 $25.49 $25.25 $25.45 $22.88 232,000
2016-06-06 $24.79 $25.25 $24.67 $25.04 $22.51 269,651
2016-06-03 $24.39 $24.59 $24.32 $24.58 $22.09 76,876
2016-06-02 $24.43 $24.43 $24.20 $24.42 $21.95 99,622
2016-06-01 $24.43 $24.58 $24.10 $24.56 $22.08 80,965
2016-05-31 $24.48 $24.67 $24.19 $24.26 $21.81 153,397
2016-05-27 $24.19 $24.23 $23.95 $24.06 $21.63 139,679
2016-05-26 $23.95 $24.03 $23.77 $23.97 $21.55 134,432
2016-05-25 $23.62 $23.92 $23.46 $23.89 $21.47 66,073
2016-05-24 $23.76 $23.80 $23.41 $23.47 $21.10 102,390
2016-05-23 $23.40 $23.71 $23.34 $23.52 $21.14 94,897
2016-05-20 $23.19 $23.47 $23.19 $23.41 $21.04 34,759
2016-05-19 $22.95 $23.20 $22.78 $23.17 $20.83 66,454
2016-05-18 $23.28 $23.50 $22.85 $22.95 $20.63 88,872
2016-05-17 $23.42 $23.47 $23.12 $23.17 $20.83 47,077
2016-05-16 $23.13 $23.38 $23.13 $23.33 $20.97 50,103
2016-05-13 $23.27 $23.58 $23.00 $23.13 $20.79 127,145
2016-05-12 $23.34 $23.68 $23.20 $23.34 $20.98 122,125
2016-05-11 $23.29 $23.50 $23.00 $23.33 $20.97 118,098
2016-05-10 $22.99 $23.20 $22.80 $23.19 $20.84 79,899
2016-05-09 $22.99 $23.50 $22.50 $22.51 $20.23 73,684
2016-05-06 $22.65 $22.87 $22.50 $22.77 $20.47 78,559
2016-05-05 $22.74 $22.87 $22.56 $22.63 $20.34 41,745
2016-05-04 $22.74 $22.79 $22.50 $22.50 $20.22 29,392
2016-05-03 $22.82 $23.00 $22.76 $22.88 $20.57 56,719
2016-05-02 $22.71 $22.82 $22.52 $22.81 $20.50 53,947
2016-04-29 $22.82 $22.97 $22.53 $22.73 $20.43 82,123
2016-04-28 $23.10 $23.20 $22.82 $22.82 $20.51 43,317
2016-04-27 $22.95 $23.35 $22.82 $23.02 $20.69 72,226
2016-04-26 $23.08 $23.14 $22.80 $23.02 $20.69 62,566
2016-04-25 $23.36 $23.44 $22.94 $23.01 $20.68 51,880
2016-04-22 $23.35 $23.51 $23.19 $23.35 $20.99 56,536
2016-04-21 $23.61 $23.62 $23.14 $23.43 $21.06 66,271
2016-04-20 $23.68 $23.70 $23.35 $23.63 $21.24 125,438
2016-04-19 $23.28 $23.70 $23.25 $23.60 $21.21 115,414
2016-04-18 $22.80 $23.00 $22.50 $22.99 $20.66 132,843
2016-04-15 $22.48 $22.57 $22.36 $22.53 $20.25 89,027
2016-04-14 $22.41 $22.50 $22.11 $22.29 $20.04 107,768
2016-04-13 $21.99 $22.25 $21.99 $22.22 $19.97 134,954
2016-04-12 $21.86 $21.97 $21.58 $21.77 $19.57 62,508
2016-04-11 $21.65 $21.81 $21.49 $21.68 $19.49 97,461
2016-04-08 $21.28 $21.54 $21.21 $21.26 $19.11 12,182
2016-04-07 $20.89 $20.93 $20.75 $20.91 $18.80 13,732
2016-04-06 $20.95 $21.16 $20.76 $21.02 $18.90 52,414
2016-04-05 $21.14 $21.18 $20.64 $20.95 $18.83 45,560
2016-04-04 $21.65 $21.65 $21.33 $21.44 $19.27 114,299
2016-04-01 $21.24 $21.42 $21.10 $21.42 $19.25 20,600
2016-03-31 $21.74 $21.74 $21.31 $21.48 $19.31 63,281
2016-03-30 $21.55 $21.90 $21.53 $21.77 $19.57 13,355
2016-03-29 $21.29 $21.50 $21.12 $21.48 $19.31 78,935
2016-03-28 $21.30 $21.37 $21.05 $21.10 $18.97 18,501
2016-03-24 $21.10 $21.63 $20.91 $21.06 $18.93 22,091
2016-03-23 $21.68 $21.78 $21.31 $21.37 $19.21 24,908
2016-03-22 $21.73 $21.99 $21.70 $21.80 $19.60 31,482
2016-03-21 $21.55 $22.00 $21.51 $21.73 $19.53 16,899
2016-03-18 $21.67 $21.72 $21.41 $21.45 $19.28 11,137
2016-03-17 $21.12 $21.41 $21.08 $21.41 $19.24 21,314
2016-03-16 $20.32 $20.85 $20.32 $20.85 $18.74 6,779
2016-03-15 $20.62 $21.00 $20.32 $20.42 $18.36 12,418
2016-03-14 $20.77 $20.85 $20.52 $20.83 $18.72 19,133
2016-03-11 $20.50 $20.74 $20.50 $20.73 $18.63 7,645
2016-03-10 $20.04 $20.09 $19.92 $19.99 $17.97 6,593
2016-03-09 $20.12 $20.30 $19.50 $20.09 $18.06 4,712
2016-03-08 $20.51 $20.51 $19.93 $20.02 $18.00 45,714
2016-03-07 $20.40 $20.68 $20.40 $20.61 $18.53 21,175
2016-03-04 $19.99 $20.68 $19.85 $20.25 $18.20 16,518
2016-03-03 $19.70 $19.79 $19.49 $19.79 $17.79 4,698
2016-03-02 $19.41 $19.62 $19.41 $19.61 $17.63 20,325
2016-03-01 $19.22 $19.49 $19.01 $19.43 $17.46 29,415
2016-02-29 $18.84 $19.13 $18.73 $18.88 $16.97 17,908
2016-02-26 $19.02 $19.02 $18.59 $18.74 $16.84 6,834
2016-02-25 $18.39 $18.58 $18.38 $18.56 $16.68 6,068
2016-02-24 $18.21 $18.42 $18.00 $18.42 $16.56 4,390
2016-02-23 $18.68 $18.80 $18.45 $18.45 $16.58 14,715
2016-02-22 $18.47 $18.79 $18.32 $18.79 $16.89 9,827
2016-02-19 $18.27 $18.27 $18.00 $18.13 $16.29 4,354
2016-02-18 $18.36 $18.95 $18.26 $18.26 $16.41 4,829
2016-02-17 $18.13 $18.46 $18.00 $18.46 $16.59 9,439
2016-02-16 $17.82 $17.96 $17.55 $17.84 $16.04 7,072
2016-02-12 $17.33 $17.39 $17.10 $17.35 $15.60 9,758
2016-02-11 $17.32 $17.32 $17.03 $17.25 $15.51 6,421
2016-02-10 $17.75 $17.75 $17.50 $17.50 $15.73 6,283
2016-02-09 $17.25 $18.29 $17.15 $17.45 $15.69 15,697
2016-02-08 $17.90 $17.90 $17.32 $17.49 $15.72 13,078
2016-02-05 $18.30 $18.37 $17.97 $18.04 $16.21 7,207
2016-02-04 $18.15 $18.76 $18.00 $18.36 $16.50 12,725
2016-02-03 $17.90 $18.10 $17.60 $17.99 $16.17 9,645
2016-02-02 $17.83 $17.84 $17.65 $17.66 $15.87 4,578
2016-02-01 $17.96 $18.17 $17.65 $18.05 $16.22 18,708
2016-01-29 $17.72 $18.07 $17.72 $18.05 $16.22 3,549
2016-01-28 $17.85 $18.17 $17.43 $17.66 $15.87 3,289
2016-01-27 $17.91 $18.00 $17.68 $17.68 $15.89 3,569
2016-01-26 $17.79 $17.99 $17.54 $17.83 $16.03 12,421
2016-01-25 $18.27 $18.27 $17.85 $17.85 $16.04 5,355
2016-01-22 $18.45 $18.45 $18.06 $18.21 $16.37 4,708
2016-01-21 $17.84 $18.65 $17.60 $17.72 $15.93 42,722
2016-01-20 $17.77 $17.92 $17.25 $17.56 $15.78 18,101
2016-01-19 $18.12 $18.60 $17.95 $18.08 $16.25 19,162
2016-01-15 $18.00 $18.01 $17.20 $18.01 $16.19 18,767
2016-01-14 $18.08 $18.53 $17.79 $18.25 $16.40 6,141
2016-01-13 $18.51 $18.74 $18.03 $18.03 $16.21 5,919
2016-01-12 $18.51 $18.90 $18.19 $18.38 $16.52 15,899
2016-01-11 $18.78 $18.78 $18.26 $18.26 $16.41 19,143
2016-01-08 $18.85 $18.85 $18.44 $18.44 $16.57 12,659
2016-01-07 $18.77 $19.29 $18.45 $18.56 $16.68 24,330
2016-01-06 $19.53 $19.79 $19.22 $19.25 $17.30 46,032
2016-01-05 $19.91 $20.23 $19.73 $19.82 $17.82 3,282
2016-01-04 $19.97 $19.97 $19.51 $19.87 $17.86 10,421
2015-12-31 $20.20 $20.33 $20.07 $20.09 $18.06 8,829
2015-12-30 $20.25 $20.53 $20.22 $20.43 $18.36 47,704
2015-12-29 $20.40 $20.49 $20.28 $20.45 $18.38 17,927
2015-12-28 $20.27 $20.27 $19.90 $20.20 $18.11 18,396
2015-12-24 $20.29 $20.40 $20.15 $20.20 $18.11 41,906
2015-12-23 $20.00 $20.44 $19.81 $20.29 $18.20 44,913
2015-12-22 $19.59 $20.00 $19.29 $19.95 $17.89 53,538
2015-12-21 $19.53 $19.77 $19.50 $19.55 $17.53 51,247
2015-12-18 $19.35 $19.69 $19.35 $19.53 $17.51 50,675
2015-12-17 $19.29 $19.60 $19.29 $19.60 $17.58 10,070
2015-12-16 $19.17 $19.76 $19.05 $19.73 $17.69 53,896
2015-12-15 $18.41 $19.10 $18.41 $19.07 $17.10 46,407
2015-12-14 $19.11 $19.11 $18.59 $18.70 $16.77 5,958
2015-12-11 $19.06 $19.06 $18.82 $18.82 $16.88 5,844
2015-12-10 $19.44 $19.47 $19.17 $19.17 $17.19 7,821
2015-12-09 $19.30 $19.80 $19.20 $19.49 $17.48 30,234
2015-12-08 $19.40 $19.48 $19.31 $19.31 $17.32 28,176
2015-12-07 $20.19 $20.19 $19.29 $19.81 $17.76 9,355
2015-12-04 $20.00 $20.28 $19.77 $20.28 $18.19 40,124
2015-12-03 $20.09 $20.17 $19.99 $20.07 $18.00 4,748
2015-12-02 $20.27 $20.28 $19.96 $19.97 $17.91 24,742
2015-12-01 $20.41 $20.50 $20.22 $20.28 $18.19 12,656
2015-11-30 $20.26 $20.53 $20.20 $20.27 $18.18 15,535
2015-11-27 $20.24 $20.27 $20.24 $20.27 $18.18 2,057
2015-11-25 $20.50 $20.62 $20.38 $20.51 $18.39 35,673
2015-11-24 $20.45 $20.65 $20.40 $20.49 $18.37 22,285
2015-11-23 $20.63 $20.68 $20.42 $20.62 $18.49 64,104
2015-11-20 $20.72 $20.75 $20.53 $20.58 $18.46 20,089
2015-11-19 $20.62 $20.80 $20.49 $20.62 $18.49 30,203
2015-11-18 $19.97 $20.53 $19.97 $20.20 $18.12 17,371
2015-11-17 $10.27 $10.43 $10.21 $10.23 $18.35 12,445
2015-11-16 $10.09 $10.23 $10.03 $10.21 $18.31 2,662
2015-11-13 $10.07 $10.22 $10.02 $10.09 $18.10 23,187
2015-11-12 $10.01 $10.10 $10.00 $10.02 $17.97 5,848
2015-11-11 $10.12 $10.14 $10.01 $10.05 $18.02 10,708
2015-11-10 $10.21 $10.21 $10.05 $10.08 $18.07 25,504
2015-11-09 $10.36 $10.41 $10.18 $10.20 $18.29 17,097
2015-11-06 $10.48 $10.48 $10.33 $10.41 $18.67 9,113
2015-11-05 $10.63 $10.63 $10.36 $10.50 $18.83 19,779
2015-11-04 $10.54 $10.65 $10.48 $10.54 $18.90 14,789
2015-11-03 $10.54 $10.60 $10.45 $10.45 $18.74 29,681
2015-11-02 $10.37 $10.54 $10.37 $10.49 $18.81 12,406
2015-10-30 $10.38 $10.43 $10.30 $10.36 $18.58 4,866
2015-10-29 $10.22 $10.44 $10.22 $10.44 $18.72 7,077
2015-10-28 $10.22 $10.37 $10.21 $10.37 $18.60 7,946
2015-10-27 $10.37 $10.71 $10.17 $10.18 $18.26 19,519
2015-10-26 $10.37 $10.71 $10.23 $10.36 $18.58 21,728
2015-10-23 $10.32 $10.34 $10.23 $10.30 $18.47 3,872
2015-10-22 $10.22 $10.41 $10.22 $10.34 $18.54 5,537
2015-10-21 $10.36 $10.36 $10.21 $10.22 $18.33 8,552
2015-10-20 $10.30 $10.41 $10.22 $10.33 $18.53 13,918
2015-10-19 $10.29 $10.33 $10.21 $10.26 $18.40 9,964
2015-10-16 $10.15 $10.26 $10.15 $10.21 $18.31 4,993
2015-10-15 $10.14 $10.24 $10.07 $10.17 $18.24 10,905
2015-10-14 $10.00 $10.06 $9.93 $10.03 $17.99 4,058
2015-10-13 $9.97 $10.04 $9.97 $10.00 $17.94 33,216
2015-10-12 $10.18 $10.21 $10.05 $10.12 $18.15 5,715
2015-10-09 $10.22 $10.29 $10.04 $10.15 $18.20 10,127
2015-10-08 $9.92 $10.11 $9.90 $10.11 $18.12 5,398
2015-10-07 $9.93 $10.00 $9.89 $9.94 $17.83 5,056
2015-10-06 $9.76 $9.88 $9.65 $9.81 $17.59 5,702
2015-10-05 $9.53 $9.82 $9.46 $9.68 $17.36 20,812
2015-10-02 $9.32 $9.50 $9.12 $9.44 $16.93 3,391
2015-10-01 $9.31 $9.42 $9.31 $9.39 $16.84 7,300
2015-09-30 $9.19 $9.39 $9.18 $9.29 $16.66 7,337
2015-09-29 $8.92 $9.07 $8.92 $8.92 $16.00 4,622
2015-09-28 $9.17 $9.17 $8.99 $8.99 $16.12 6,111
2015-09-25 $9.47 $9.47 $9.28 $9.28 $16.63 5,835
2015-09-24 $9.30 $9.34 $9.17 $9.31 $16.70 5,149
2015-09-23 $9.40 $9.44 $9.39 $9.39 $16.84 1,525
2015-09-22 $9.37 $9.37 $9.23 $9.28 $16.64 3,503
2015-09-21 $9.45 $9.50 $9.40 $9.46 $16.97 845
2015-09-18 $9.43 $9.60 $9.39 $9.39 $16.84 17,692
2015-09-17 $9.51 $9.60 $9.51 $9.52 $17.07 3,721
2015-09-16 $9.47 $9.59 $9.47 $9.58 $17.18 4,177
2015-09-15 $9.24 $9.39 $9.24 $9.38 $16.82 7,533
2015-09-14 $9.30 $9.31 $9.22 $9.22 $16.54 1,021
2015-09-11 $9.30 $9.35 $9.24 $9.33 $16.73 17,436
2015-09-10 $9.36 $9.37 $9.31 $9.31 $16.70 909
2015-09-09 $9.48 $9.50 $9.27 $9.37 $16.81 5,471
2015-09-08 $9.18 $9.41 $9.18 $9.29 $16.66 5,264
2015-09-04 $9.15 $9.15 $8.93 $9.03 $16.20 32,817
2015-09-03 $9.15 $9.34 $9.15 $9.24 $16.57 4,258
2015-09-02 $9.10 $9.14 $9.02 $9.09 $16.30 3,231

Global X Lithium & Battery Tech ETF (LIT) News Headlines

Recent Global X Lithium & Battery Tech ETF (LIT) News
Similar Companies to Global X Lithium & Battery Tech ETF (LIT) 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.