Point Bridge GOP Stock Tracker ETF (MAGA) Exchange: BATS

Data as of April 25, 2024

$44.64 ($-0.02) -0.05%

Point Bridge GOP Stock Tracker ETF - Daily Information
Click for more stock information on Point Bridge GOP Stock Tracker ETF.
Daily Information Data
Date April 25, 2024
Open $44.13
Previous Close $44.64
High $44.64
Low $44.13
Adjusted Open $44.13
Previous Adjusted Close $44.64
Adjusted High $44.64
Adjusted Low $44.13

About Point Bridge GOP Stock Tracker ETF (MAGA)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed by Point Bridge Capital, LLC, the Fund’s investment adviser and index provider (“Point Bridge” or the “Adviser”). Point Bridge GOP Stock Tracker Index The Index uses an objective, rules-based methodology to track the performance of companies whose employees and political action committees (“PACs”) are highly supportive of Republican candidates for election to the United States Congress, the Vice Presidency, or the Presidency (“Candidates”) and party-affiliated federal committees or groups that are subject to federal campaign contribution limits (e.g., Republican National Committee, National Republican Senatorial Committee) (“Committees”). Republican Candidates and Republican Committees receiving support from employees and/or PACs of companies in the Index have historically been more supportive of a Republican President’s policies than Democratic Candidates and Democratic Committees. The Index is composed of the common stock of public operating companies and real estate investment trusts (“REITs”). Construction of the Index starts with an initial universe of the companies included in the S&P 500® Index. The universe is then screened using electoral campaign contribution data from the Federal Election Commission (the “FEC”) to eliminate companies whose employees and PACs have made aggregate reported political contributions of less than $25,000 across the two most recent election cycles. Each election cycle spans two full calendar years, and the most recent election cycle ended December 31, 2018. FEC data typically includes only information pertaining to contributions from contributors who have given more than $200 to a campaign in an election cycle because smaller contributions are not required by U.S. campaign finance laws to be reported to the FEC. Companies that satisfy the initial screening test are then ranked based on a proprietary screening process based primarily on the total net dollars and the net percentage of dollars given by a company’s employees and/or PAC to Republican Candidates and Republican Committees versus Democratic Candidates and Democratic Committees. The top 150 companies (or fewer if necessary) based on such rankings are included in the Index at the time of each reconstitution of the Index. The Index is equally weighted and rebalanced (i.e., weights are reset to equal-weighted, but no companies are added or deleted) quarterly after the close of trading on the 3rd Friday in each March, June, September, and December. The Index will be reconstituted (i.e., companies are added or deleted based on the Index rules and weights are reset to equal-weighted) after the close of trading on the 3rd Friday of each June following the completion of an election cycle. The Index was most recently reconstituted in June 2019, and the next scheduled reconstitution of the Index will take place in June 2021. Companies may also be added or removed from the Index upon their addition to or removal from the S&P 500 Index in accordance with the rules of the Index. The Index was developed by the Adviser in 2017 in anticipation of the commencement of operations of the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for Point Bridge GOP Stock Tracker ETF (MAGA)

Date Open High Low Close Adj.Close Volume
2024-04-25 $44.13 $44.64 $44.13 $44.64 $44.64 329
2024-04-24 $44.65 $44.66 $44.52 $44.66 $44.66 515
2024-04-23 $44.71 $44.71 $44.71 $44.71 $44.71 230
2024-04-22 $43.93 $44.32 $43.93 $44.32 $44.32 3,155
2024-04-19 $43.77 $43.96 $43.77 $43.95 $43.95 989
2024-04-18 $43.70 $43.70 $43.63 $43.63 $43.63 1,127
2024-04-17 $43.72 $43.72 $43.72 $43.72 $43.72 364
2024-04-16 $43.86 $43.86 $43.83 $43.83 $43.83 273
2024-04-15 $44.91 $44.91 $44.00 $44.12 $44.12 1,118
2024-04-12 $44.60 $44.60 $44.47 $44.47 $44.47 932
2024-04-11 $45.07 $45.09 $45.00 $45.09 $45.09 697
2024-04-10 $45.29 $45.29 $45.00 $45.06 $45.06 1,384
2024-04-09 $45.44 $45.78 $45.44 $45.78 $45.78 748
2024-04-08 $45.96 $45.96 $45.82 $45.82 $45.82 506
2024-04-05 $45.79 $45.79 $45.76 $45.76 $45.76 914
2024-04-04 $45.57 $45.57 $45.40 $45.40 $45.40 2,357
2024-04-03 $45.76 $45.76 $45.76 $45.76 $45.76 125
2024-04-02 $45.59 $45.59 $45.57 $45.57 $45.57 273
2024-04-01 $46.33 $46.33 $45.85 $45.85 $45.85 1,853
2024-03-28 $46.06 $46.18 $46.06 $46.18 $46.18 910
2024-03-27 $45.62 $45.87 $45.62 $45.87 $45.87 444
2024-03-26 $45.41 $45.46 $45.21 $45.21 $45.21 714
2024-03-25 $45.33 $45.33 $45.33 $45.33 $45.33 233
2024-03-22 $45.47 $45.47 $45.43 $45.43 $45.43 693
2024-03-21 $45.64 $45.65 $45.64 $45.65 $45.65 1,372
2024-03-20 $44.91 $45.20 $44.91 $45.20 $45.20 1,231
2024-03-19 $44.78 $44.78 $44.78 $44.78 $44.78 61
2024-03-18 $44.56 $44.56 $44.42 $44.42 $44.42 729
2024-03-15 $44.21 $44.32 $44.21 $44.29 $44.29 893
2024-03-14 $44.30 $44.30 $44.24 $44.24 $44.24 346
2024-03-13 $44.62 $44.62 $44.62 $44.62 $44.62 58
2024-03-12 $44.28 $44.52 $44.28 $44.52 $44.52 1,276
2024-03-11 $44.18 $44.35 $44.18 $44.35 $44.35 1,185
2024-03-08 $44.58 $44.58 $44.33 $44.33 $44.33 677
2024-03-07 $44.46 $44.46 $44.46 $44.46 $44.46 383
2024-03-06 $44.11 $44.13 $44.03 $44.13 $44.13 453
2024-03-05 $44.23 $44.23 $43.92 $43.92 $43.92 1,331
2024-03-04 $43.86 $44.18 $43.86 $44.09 $44.09 1,821
2024-03-01 $43.94 $43.94 $43.94 $43.94 $43.94 631
2024-02-29 $43.73 $43.84 $43.62 $43.84 $43.84 2,490
2024-02-28 $43.45 $43.45 $43.45 $43.45 $43.45 167
2024-02-27 $43.49 $43.49 $43.30 $43.42 $43.42 901
2024-02-26 $43.38 $43.38 $43.25 $43.25 $43.25 669
2024-02-23 $43.39 $43.39 $43.32 $43.36 $43.36 642
2024-02-22 $43.04 $43.21 $43.04 $43.21 $43.21 510
2024-02-21 $42.68 $42.83 $42.68 $42.83 $42.83 508
2024-02-20 $42.60 $42.60 $42.48 $42.48 $42.48 877
2024-02-16 $42.90 $42.90 $42.69 $42.69 $42.69 444
2024-02-15 $42.83 $42.83 $42.69 $42.78 $42.78 2,166
2024-02-14 $42.14 $42.23 $41.90 $42.23 $42.23 3,200
2024-02-13 $42.04 $42.09 $41.82 $41.82 $41.82 549
2024-02-12 $42.54 $42.54 $42.47 $42.47 $42.47 1,923
2024-02-09 $42.17 $42.17 $42.15 $42.16 $42.16 211
2024-02-08 $41.92 $42.10 $41.92 $42.07 $42.07 1,263
2024-02-07 $41.98 $42.11 $41.98 $42.02 $42.02 479
2024-02-06 $41.72 $41.81 $41.72 $41.81 $41.81 384
2024-02-05 $41.50 $41.64 $41.46 $41.64 $41.64 3,340
2024-02-02 $42.08 $42.08 $42.08 $42.08 $42.08 250
2024-02-01 $41.61 $42.00 $41.61 $42.00 $42.00 360
2024-01-31 $41.98 $41.98 $41.60 $41.60 $41.60 461
2024-01-30 $42.00 $42.10 $42.00 $42.10 $42.10 336
2024-01-29 $41.66 $41.90 $41.66 $41.90 $41.90 264
2024-01-26 $41.73 $41.73 $41.73 $41.73 $41.73 157
2024-01-25 $41.32 $41.65 $41.32 $41.65 $41.65 370
2024-01-24 $41.24 $41.24 $41.15 $41.15 $41.15 665
2024-01-23 $41.69 $41.69 $41.39 $41.39 $41.39 1,151
2024-01-22 $41.33 $41.58 $41.33 $41.58 $41.58 563
2024-01-19 $41.34 $41.34 $41.29 $41.29 $41.29 575
2024-01-18 $40.72 $40.97 $40.72 $40.97 $40.97 2,266
2024-01-17 $40.79 $40.79 $40.79 $40.79 $40.79 220
2024-01-16 $41.06 $41.06 $41.06 $41.06 $41.06 143
2024-01-12 $41.54 $41.54 $41.39 $41.39 $41.39 392
2024-01-11 $41.31 $41.40 $41.31 $41.40 $41.40 234
2024-01-10 $41.53 $41.53 $41.53 $41.53 $41.53 1,275
2024-01-09 $41.41 $41.59 $41.41 $41.50 $41.50 1,459
2024-01-08 $41.25 $41.74 $41.25 $41.74 $41.74 1,123
2024-01-05 $41.24 $41.43 $41.24 $41.43 $41.43 772
2024-01-04 $41.38 $41.61 $41.28 $41.28 $41.28 1,952
2024-01-03 $41.36 $41.36 $41.36 $41.36 $41.36 80
2024-01-02 $41.81 $41.90 $41.79 $41.79 $41.79 641
2023-12-29 $41.71 $41.75 $41.71 $41.75 $41.75 320
2023-12-28 $41.85 $41.92 $41.85 $41.92 $41.92 625
2023-12-27 $41.87 $41.88 $41.86 $41.88 $41.88 875
2023-12-26 $41.71 $41.89 $41.71 $41.89 $41.89 915
2023-12-22 $41.76 $41.76 $41.60 $41.60 $41.60 616
2023-12-21 $41.21 $41.45 $41.21 $41.45 $41.45 226
2023-12-20 $41.12 $41.12 $41.12 $41.12 $41.12 100
2023-12-19 $42.14 $42.37 $42.14 $42.37 $41.69 205
2023-12-18 $42.18 $42.18 $42.06 $42.06 $41.39 305
2023-12-15 $42.20 $42.20 $41.96 $42.03 $41.36 370
2023-12-14 $42.32 $42.32 $42.32 $42.32 $41.65 159
2023-12-13 $40.71 $41.64 $40.71 $41.64 $40.97 2,587
2023-12-12 $40.65 $40.66 $40.65 $40.65 $40.00 1,309
2023-12-11 $40.48 $40.67 $40.48 $40.67 $40.02 1,783
2023-12-08 $40.28 $40.40 $40.28 $40.40 $40.40 543
2023-12-07 $40.19 $40.37 $40.19 $40.33 $40.33 1,726
2023-12-06 $40.24 $40.24 $40.04 $40.04 $40.04 809
2023-12-05 $40.40 $40.40 $40.15 $40.18 $40.18 638
2023-12-04 $40.22 $40.63 $40.22 $40.63 $40.63 821
2023-12-01 $40.17 $40.54 $40.17 $40.52 $40.52 460
2023-11-30 $39.80 $39.95 $39.80 $39.95 $39.95 451
2023-11-29 $39.65 $39.65 $39.44 $39.53 $39.53 3,610
2023-11-28 $39.40 $39.40 $39.37 $39.37 $39.37 432
2023-11-27 $39.30 $39.38 $39.30 $39.38 $39.38 1,387
2023-11-24 $39.39 $39.44 $39.39 $39.44 $39.44 753
2023-11-22 $39.08 $39.34 $39.08 $39.34 $39.34 612
2023-11-21 $39.21 $39.21 $39.21 $39.21 $39.21 197
2023-11-20 $39.25 $39.30 $39.25 $39.30 $39.30 136
2023-11-17 $39.25 $39.25 $39.25 $39.25 $39.25 140
2023-11-16 $39.03 $39.03 $39.00 $39.00 $39.00 191
2023-11-15 $39.23 $39.23 $39.23 $39.23 $39.23 63
2023-11-14 $38.41 $39.06 $38.41 $39.06 $39.06 1,042
2023-11-13 $37.92 $37.92 $37.92 $37.92 $37.92 44
2023-11-10 $37.69 $38.08 $37.69 $38.06 $38.06 916
2023-11-09 $37.94 $37.94 $37.64 $37.64 $37.64 409
2023-11-08 $37.95 $37.95 $37.61 $37.61 $37.61 1,382
2023-11-07 $37.17 $38.07 $37.17 $38.07 $38.07 603
2023-11-06 $38.32 $38.43 $38.24 $38.24 $38.24 818
2023-11-03 $38.53 $38.68 $38.46 $38.46 $38.46 605
2023-11-02 $37.68 $38.00 $37.68 $38.00 $38.00 3,607
2023-11-01 $37.00 $37.10 $36.99 $37.10 $37.10 1,784
2023-10-31 $36.90 $36.93 $36.90 $36.93 $36.93 177
2023-10-30 $36.64 $36.65 $36.64 $36.65 $36.65 180
2023-10-27 $36.32 $36.32 $36.26 $36.26 $36.26 591
2023-10-26 $36.76 $36.76 $36.76 $36.76 $36.76 106
2023-10-25 $36.73 $36.73 $36.70 $36.70 $36.70 736
2023-10-24 $36.86 $37.00 $36.86 $37.00 $37.00 752
2023-10-23 $37.09 $37.09 $36.76 $36.76 $36.76 1,313
2023-10-20 $37.08 $37.08 $37.08 $37.08 $37.08 16
2023-10-19 $37.63 $37.63 $37.63 $37.63 $37.63 63
2023-10-18 $38.63 $38.63 $38.06 $38.10 $38.10 2,139
2023-10-17 $38.29 $38.66 $38.29 $38.66 $38.66 1,466
2023-10-16 $38.22 $38.45 $38.22 $38.45 $38.45 359
2023-10-13 $38.01 $38.01 $37.91 $37.91 $37.91 877
2023-10-12 $38.55 $38.55 $37.79 $37.88 $37.88 1,412
2023-10-11 $38.17 $38.34 $38.17 $38.34 $38.34 325
2023-10-10 $38.01 $38.22 $38.01 $38.22 $38.22 1,492
2023-10-09 $37.07 $37.88 $37.07 $37.88 $37.88 1,267
2023-10-06 $37.23 $37.64 $37.23 $37.50 $37.50 792
2023-10-05 $37.17 $37.27 $37.17 $37.21 $37.21 631
2023-10-04 $37.15 $37.30 $37.15 $37.30 $37.30 1,629
2023-10-03 $37.12 $37.16 $37.12 $37.16 $37.16 289
2023-10-02 $37.92 $37.92 $37.47 $37.53 $37.53 5,334
2023-09-29 $38.55 $38.55 $38.04 $38.16 $38.16 2,223
2023-09-28 $38.28 $38.35 $38.28 $38.35 $38.35 195
2023-09-27 $38.11 $38.11 $38.11 $38.11 $38.11 177
2023-09-26 $38.50 $38.50 $38.06 $38.06 $38.06 752
2023-09-25 $38.68 $38.68 $38.68 $38.68 $38.68 70
2023-09-22 $38.65 $38.65 $38.53 $38.53 $38.53 394
2023-09-21 $39.26 $39.26 $38.68 $38.68 $38.68 2,809
2023-09-20 $39.61 $39.73 $39.35 $39.35 $39.35 258
2023-09-19 $39.31 $39.47 $39.31 $39.47 $39.47 222
2023-09-18 $39.58 $39.58 $39.58 $39.58 $39.58 4
2023-09-15 $39.87 $39.87 $39.59 $39.63 $39.63 916
2023-09-14 $39.78 $39.97 $39.78 $39.97 $39.97 751
2023-09-13 $39.45 $39.53 $39.45 $39.46 $39.46 378
2023-09-12 $39.68 $39.68 $39.64 $39.64 $39.64 689
2023-09-11 $39.55 $39.55 $39.50 $39.50 $39.50 288
2023-09-08 $39.51 $39.51 $39.51 $39.51 $39.51 82
2023-09-07 $39.43 $39.43 $39.33 $39.35 $39.35 2,484
2023-09-06 $39.27 $39.44 $39.27 $39.44 $39.44 297
2023-09-05 $39.58 $39.58 $39.58 $39.58 $39.58 118
2023-09-01 $40.14 $40.14 $40.14 $40.14 $40.14 94
2023-08-31 $40.22 $40.22 $39.92 $39.92 $39.92 1,045
2023-08-30 $40.14 $40.14 $40.00 $40.07 $40.07 1,772
2023-08-29 $39.95 $39.95 $39.95 $39.95 $39.95 126
2023-08-28 $39.55 $39.55 $39.55 $39.55 $39.55 126
2023-08-25 $39.29 $39.29 $39.27 $39.27 $39.27 123
2023-08-24 $39.16 $39.16 $39.16 $39.16 $39.16 140
2023-08-23 $39.33 $39.38 $39.33 $39.38 $39.38 256
2023-08-22 $39.29 $39.29 $39.19 $39.19 $39.19 419
2023-08-21 $39.51 $39.51 $39.20 $39.42 $39.42 2,300
2023-08-18 $39.51 $39.51 $39.51 $39.51 $39.51 36
2023-08-17 $39.73 $39.83 $39.50 $39.50 $39.50 2,154
2023-08-16 $39.99 $40.00 $39.69 $39.72 $39.72 1,081
2023-08-15 $40.09 $40.17 $39.93 $39.93 $39.93 4,251
2023-08-14 $40.47 $40.47 $40.47 $40.47 $40.47 644
2023-08-11 $40.35 $40.68 $40.35 $40.62 $40.62 2,055
2023-08-10 $40.56 $40.56 $40.56 $40.56 $40.56 174
2023-08-09 $40.80 $40.80 $40.60 $40.60 $40.60 891
2023-08-08 $40.61 $40.61 $40.61 $40.61 $40.61 118
2023-08-07 $40.71 $40.73 $40.68 $40.73 $40.73 472
2023-08-04 $40.41 $40.41 $40.41 $40.41 $40.41 92
2023-08-03 $40.50 $40.71 $40.44 $40.61 $40.61 2,055
2023-08-02 $40.74 $40.75 $40.67 $40.67 $40.67 542
2023-08-01 $40.84 $41.02 $40.84 $41.01 $41.01 816
2023-07-31 $41.00 $41.23 $41.00 $41.07 $41.07 825
2023-07-28 $40.95 $41.03 $40.95 $41.03 $41.03 340
2023-07-27 $41.04 $41.08 $40.76 $40.76 $40.76 3,568
2023-07-26 $41.00 $41.07 $41.00 $41.07 $41.07 1,125
2023-07-25 $40.89 $40.99 $40.83 $40.90 $40.90 1,206
2023-07-24 $40.59 $40.84 $40.59 $40.84 $40.84 699
2023-07-21 $40.58 $40.70 $40.58 $40.66 $40.66 3,571
2023-07-20 $40.46 $40.58 $40.41 $40.58 $40.58 617
2023-07-19 $40.36 $40.45 $40.24 $40.45 $40.45 1,439
2023-07-18 $40.04 $40.30 $40.04 $40.21 $40.21 4,363
2023-07-17 $39.85 $39.86 $39.80 $39.86 $39.86 376
2023-07-14 $39.75 $39.95 $39.75 $39.85 $39.85 568
2023-07-13 $40.22 $40.24 $40.05 $40.24 $40.24 3,732
2023-07-12 $40.01 $40.05 $40.01 $40.04 $40.04 2,216
2023-07-11 $39.39 $39.77 $39.39 $39.77 $39.77 1,161
2023-07-10 $38.99 $39.24 $38.99 $39.19 $39.19 5,034
2023-07-07 $38.75 $39.14 $38.75 $38.96 $38.96 588
2023-07-06 $38.60 $38.76 $38.52 $38.75 $38.75 1,652
2023-07-05 $39.05 $39.05 $39.05 $39.05 $39.05 97
2023-07-03 $39.05 $39.24 $39.05 $39.17 $39.17 787
2023-06-30 $38.87 $39.00 $38.87 $39.00 $39.00 613
2023-06-29 $38.68 $38.75 $38.68 $38.75 $38.75 932
2023-06-28 $38.50 $38.50 $38.34 $38.44 $38.44 2,543
2023-06-27 $38.32 $38.57 $38.18 $38.54 $38.54 3,859
2023-06-26 $37.92 $38.13 $37.92 $38.07 $38.07 600
2023-06-23 $37.73 $37.73 $37.73 $37.73 $37.73 85
2023-06-22 $38.10 $38.10 $37.97 $38.00 $38.00 615
2023-06-21 $38.11 $38.40 $38.11 $38.20 $38.20 2,095
2023-06-20 $38.44 $38.44 $38.20 $38.20 $38.20 975
2023-06-16 $38.75 $38.75 $38.56 $38.56 $38.56 1,129
2023-06-15 $38.60 $38.60 $38.60 $38.60 $38.60 64
2023-06-14 $38.41 $38.41 $38.12 $38.12 $38.12 4,812
2023-06-13 $38.30 $38.30 $38.24 $38.27 $38.27 912
2023-06-12 $37.76 $37.91 $37.76 $37.91 $37.91 905
2023-06-09 $37.85 $38.00 $37.79 $37.81 $37.81 860
2023-06-08 $37.90 $37.97 $37.86 $37.97 $37.97 1,125
2023-06-07 $37.74 $37.99 $37.74 $37.99 $37.99 830
2023-06-06 $37.34 $37.43 $37.34 $37.43 $37.43 335
2023-06-05 $37.26 $37.30 $37.11 $37.11 $37.11 1,507
2023-06-02 $36.56 $37.22 $36.56 $37.22 $37.22 829
2023-06-01 $36.24 $36.24 $36.24 $36.24 $36.24 313
2023-05-31 $36.32 $36.32 $35.90 $36.00 $36.00 1,204
2023-05-30 $36.46 $36.46 $36.36 $36.43 $36.43 978
2023-05-26 $36.50 $36.58 $36.42 $36.57 $36.57 1,473
2023-05-25 $36.36 $36.44 $36.36 $36.44 $36.44 402
2023-05-24 $37.01 $37.01 $36.66 $36.66 $36.66 2,270
2023-05-23 $37.00 $37.01 $37.00 $37.01 $37.01 423
2023-05-22 $37.27 $37.34 $37.27 $37.28 $37.28 2,376
2023-05-19 $37.26 $37.26 $37.26 $37.26 $37.26 450
2023-05-18 $37.12 $37.32 $37.04 $37.32 $37.32 1,114
2023-05-17 $36.88 $37.02 $36.88 $37.02 $37.02 3,015
2023-05-16 $36.70 $36.70 $36.59 $36.59 $36.59 6,748
2023-05-15 $37.08 $37.13 $37.08 $37.13 $37.13 420
2023-05-12 $37.11 $37.11 $36.84 $37.00 $37.00 3,648
2023-05-11 $36.91 $36.97 $36.91 $36.97 $36.97 512
2023-05-10 $37.08 $37.20 $37.08 $37.20 $37.20 479
2023-05-09 $37.33 $37.36 $37.28 $37.28 $37.28 568
2023-05-08 $37.37 $37.37 $37.31 $37.31 $37.31 531
2023-05-05 $37.33 $37.45 $37.27 $37.45 $37.45 1,290
2023-05-04 $36.80 $36.82 $36.79 $36.79 $36.79 401
2023-05-03 $37.52 $37.52 $37.11 $37.11 $37.11 846
2023-05-02 $37.33 $37.33 $37.33 $37.33 $37.33 177
2023-05-01 $38.10 $38.10 $37.95 $37.95 $37.95 301
2023-04-28 $37.93 $37.93 $37.93 $37.93 $37.93 542
2023-04-27 $37.25 $37.51 $37.05 $37.51 $37.51 2,326
2023-04-26 $37.26 $37.27 $36.89 $36.89 $36.89 1,138
2023-04-25 $37.47 $37.47 $37.47 $37.47 $37.47 245
2023-04-24 $38.14 $38.19 $38.03 $38.17 $38.17 5,782
2023-04-21 $37.95 $37.98 $37.95 $37.98 $37.98 395
2023-04-20 $38.20 $38.24 $38.05 $38.17 $38.17 5,978
2023-04-19 $37.95 $38.31 $37.95 $38.31 $38.31 531
2023-04-18 $38.16 $38.24 $38.16 $38.24 $38.24 2,416
2023-04-17 $38.20 $38.20 $38.20 $38.20 $38.20 274
2023-04-14 $38.03 $38.19 $37.84 $37.96 $37.96 2,669
2023-04-13 $38.04 $38.09 $38.04 $38.07 $38.07 693
2023-04-12 $38.12 $38.12 $37.84 $37.84 $37.84 4,336
2023-04-11 $37.59 $38.00 $37.59 $38.00 $38.00 1,672
2023-04-10 $37.11 $37.70 $37.11 $37.70 $37.70 2,797
2023-04-06 $37.37 $37.40 $37.37 $37.40 $37.40 418
2023-04-05 $37.23 $37.40 $37.23 $37.40 $37.40 576
2023-04-04 $37.61 $37.61 $37.23 $37.30 $37.30 1,561
2023-04-03 $37.91 $37.91 $37.39 $37.81 $37.81 1,582
2023-03-31 $37.55 $37.59 $37.53 $37.59 $37.59 546
2023-03-30 $37.27 $37.35 $37.10 $37.12 $37.12 917
2023-03-29 $37.01 $37.04 $37.00 $37.04 $37.04 463
2023-03-28 $36.50 $36.63 $36.43 $36.49 $36.49 2,326
2023-03-27 $36.50 $36.50 $36.31 $36.31 $36.31 762
2023-03-24 $35.75 $35.88 $35.75 $35.88 $35.88 2,070
2023-03-23 $35.73 $35.78 $35.59 $35.59 $35.59 589
2023-03-22 $36.96 $36.96 $35.96 $35.96 $35.96 1,742
2023-03-21 $36.76 $36.79 $36.70 $36.77 $36.77 1,979
2023-03-20 $35.77 $36.33 $35.77 $36.27 $36.27 2,346
2023-03-17 $35.88 $35.90 $35.75 $35.81 $35.81 934
2023-03-16 $35.77 $36.51 $35.57 $36.51 $36.51 1,262
2023-03-15 $36.02 $36.06 $35.80 $35.99 $35.99 4,162
2023-03-14 $37.15 $37.19 $36.47 $36.73 $36.73 8,647
2023-03-13 $36.96 $36.96 $35.85 $36.25 $36.25 4,945
2023-03-10 $37.39 $37.39 $37.00 $37.07 $37.07 1,338
2023-03-09 $38.66 $38.76 $37.95 $37.95 $37.95 2,780
2023-03-08 $38.65 $38.72 $38.58 $38.68 $38.68 3,750
2023-03-07 $39.40 $39.40 $38.68 $38.68 $38.68 2,813
2023-03-06 $40.00 $40.00 $39.30 $39.35 $39.35 439
2023-03-03 $39.25 $39.57 $39.25 $39.57 $39.57 646
2023-03-02 $38.71 $39.09 $38.57 $39.09 $39.09 835
2023-03-01 $38.66 $38.83 $38.66 $38.79 $38.79 509
2023-02-28 $39.10 $39.10 $38.85 $38.85 $38.85 458
2023-02-27 $39.47 $39.47 $39.06 $39.06 $39.06 863
2023-02-24 $38.65 $39.02 $38.65 $39.02 $39.02 585
2023-02-23 $39.18 $39.21 $38.85 $39.20 $39.20 1,174
2023-02-22 $39.05 $39.23 $38.93 $38.93 $38.93 2,461
2023-02-21 $39.46 $39.46 $39.06 $39.06 $39.06 3,306
2023-02-17 $39.82 $39.82 $39.65 $39.82 $39.82 4,240
2023-02-16 $39.95 $39.98 $39.88 $39.98 $39.98 379
2023-02-15 $40.21 $40.33 $40.19 $40.33 $40.33 284
2023-02-14 $40.37 $40.48 $39.94 $40.36 $40.36 3,852
2023-02-13 $40.71 $40.71 $40.17 $40.40 $40.40 988
2023-02-10 $39.92 $40.12 $39.92 $40.12 $40.12 349
2023-02-09 $40.20 $40.20 $39.69 $39.69 $39.69 536
2023-02-08 $40.16 $40.24 $40.13 $40.13 $40.13 1,503
2023-02-07 $39.86 $40.49 $39.85 $40.49 $40.49 2,656
2023-02-06 $40.00 $40.05 $40.00 $40.05 $40.05 605
2023-02-03 $40.46 $40.46 $40.30 $40.30 $40.30 257
2023-02-02 $40.75 $40.80 $40.55 $40.69 $40.69 1,779
2023-02-01 $39.94 $40.55 $39.91 $40.44 $40.44 2,527
2023-01-31 $39.82 $40.20 $39.82 $40.20 $40.20 1,988
2023-01-30 $40.59 $40.59 $39.58 $39.58 $39.58 1,139
2023-01-27 $40.00 $40.00 $39.93 $39.93 $39.93 1,393
2023-01-26 $39.90 $39.98 $39.82 $39.98 $39.98 1,328
2023-01-25 $39.63 $39.63 $39.63 $39.63 $39.63 448
2023-01-24 $39.68 $39.70 $39.68 $39.69 $39.69 540
2023-01-23 $39.76 $39.84 $39.59 $39.73 $39.73 4,248
2023-01-20 $39.17 $39.38 $39.10 $39.38 $39.38 8,186
2023-01-19 $38.89 $38.89 $38.65 $38.88 $38.88 1,872
2023-01-18 $39.90 $39.92 $39.13 $39.13 $39.13 784
2023-01-17 $40.00 $40.00 $39.80 $39.81 $39.81 2,620
2023-01-13 $39.82 $40.03 $39.82 $40.03 $40.03 992
2023-01-12 $40.07 $40.20 $39.80 $40.03 $40.03 1,857
2023-01-11 $39.85 $39.85 $39.85 $39.85 $39.85 59
2023-01-10 $39.26 $39.44 $39.21 $39.44 $39.44 5,076
2023-01-09 $39.70 $39.70 $39.27 $39.27 $39.27 1,948
2023-01-06 $39.02 $39.32 $39.02 $39.32 $39.32 711
2023-01-05 $38.36 $38.41 $38.29 $38.41 $38.41 763
2023-01-04 $38.57 $38.68 $38.57 $38.68 $38.68 1,177
2023-01-03 $38.67 $38.67 $38.08 $38.21 $38.21 1,113
2022-12-30 $38.23 $38.43 $38.11 $38.43 $38.43 2,604
2022-12-29 $38.46 $38.72 $38.46 $38.67 $38.67 1,652
2022-12-28 $38.78 $38.78 $38.19 $38.19 $38.19 4,439
2022-12-27 $38.62 $38.78 $38.62 $38.78 $38.78 6,836
2022-12-23 $38.15 $38.64 $38.15 $38.63 $38.63 4,500
2022-12-22 $38.19 $38.51 $37.61 $38.51 $38.51 6,856
2022-12-21 $38.34 $38.64 $38.28 $38.52 $38.52 5,357
2022-12-20 $38.29 $38.58 $38.29 $38.49 $37.99 5,960
2022-12-19 $38.60 $38.71 $38.21 $38.40 $37.90 5,342
2022-12-16 $38.63 $38.65 $38.25 $38.65 $38.15 3,339
2022-12-15 $39.21 $39.22 $38.86 $38.99 $38.48 4,227
2022-12-14 $39.92 $40.12 $39.48 $39.67 $39.15 6,984
2022-12-13 $40.73 $40.73 $39.76 $39.85 $39.33 2,495
2022-12-12 $38.99 $39.66 $38.99 $39.66 $39.14 4,282
2022-12-09 $39.14 $39.44 $39.07 $39.08 $38.57 5,245
2022-12-08 $39.65 $39.65 $39.30 $39.41 $38.90 8,197
2022-12-07 $39.42 $39.76 $39.26 $39.31 $38.80 12,687
2022-12-06 $39.88 $39.88 $39.17 $39.36 $38.85 13,712
2022-12-05 $40.60 $40.60 $39.72 $39.79 $39.79 23,883
2022-12-02 $40.32 $40.69 $40.32 $40.64 $40.64 5,881
2022-12-01 $40.82 $40.82 $40.54 $40.61 $40.61 1,313
2022-11-30 $40.47 $40.62 $40.47 $40.62 $40.62 545
2022-11-29 $39.78 $39.93 $39.78 $39.91 $39.91 1,536
2022-11-28 $40.02 $40.02 $39.67 $39.70 $39.70 1,342
2022-11-25 $40.10 $40.47 $40.10 $40.39 $40.39 860
2022-11-23 $40.30 $40.30 $40.06 $40.25 $40.25 6,722
2022-11-22 $39.88 $40.18 $39.88 $40.15 $40.15 6,860
2022-11-21 $39.29 $39.63 $39.29 $39.63 $39.63 1,327
2022-11-18 $39.52 $39.52 $39.52 $39.52 $39.52 402
2022-11-17 $38.82 $39.24 $38.82 $39.24 $39.24 1,071
2022-11-16 $39.65 $39.73 $39.47 $39.47 $39.47 4,604
2022-11-15 $40.17 $40.17 $39.58 $39.86 $39.86 5,478
2022-11-14 $40.34 $40.34 $39.54 $39.57 $39.57 3,434
2022-11-11 $39.69 $40.10 $39.69 $39.98 $39.98 3,681
2022-11-10 $39.00 $39.77 $39.00 $39.76 $39.76 5,126
2022-11-09 $38.85 $38.85 $37.89 $37.93 $37.93 17,526
2022-11-08 $38.75 $39.17 $38.51 $38.88 $38.88 10,562
2022-11-07 $38.56 $38.57 $38.22 $38.51 $38.51 15,745
2022-11-04 $38.77 $38.77 $37.85 $38.25 $38.25 2,494
2022-11-03 $38.01 $38.01 $37.73 $37.73 $37.73 1,965
2022-11-02 $38.21 $38.64 $37.74 $37.74 $37.74 948
2022-11-01 $38.64 $38.80 $38.49 $38.56 $38.56 1,877
2022-10-31 $38.20 $38.37 $38.20 $38.34 $38.34 4,123
2022-10-28 $38.20 $38.42 $38.19 $38.41 $38.41 3,140
2022-10-27 $38.02 $38.02 $37.72 $37.72 $37.72 1,046
2022-10-26 $37.59 $37.73 $37.59 $37.63 $37.63 2,079
2022-10-25 $37.04 $37.38 $37.04 $37.38 $37.38 678
2022-10-24 $36.67 $36.75 $36.67 $36.75 $36.75 1,143
2022-10-21 $35.73 $36.34 $35.68 $36.34 $36.34 2,034
2022-10-20 $36.23 $36.26 $35.50 $35.51 $35.51 2,453
2022-10-19 $35.88 $36.05 $35.88 $36.01 $36.01 882
2022-10-18 $36.38 $36.40 $36.24 $36.29 $36.29 1,385
2022-10-17 $35.80 $35.80 $35.76 $35.76 $35.76 1,188
2022-10-14 $36.14 $36.14 $35.01 $35.03 $35.03 2,787
2022-10-13 $34.75 $35.94 $34.75 $35.94 $35.94 699
2022-10-12 $35.10 $35.10 $35.02 $35.02 $35.02 339
2022-10-11 $35.25 $35.26 $35.25 $35.26 $35.26 173
2022-10-10 $35.39 $35.59 $35.31 $35.31 $35.31 5,328
2022-10-07 $36.01 $36.01 $35.39 $35.39 $35.39 875
2022-10-06 $36.20 $36.36 $36.13 $36.13 $36.13 1,496
2022-10-05 $36.37 $36.74 $36.17 $36.72 $36.72 6,330
2022-10-04 $35.93 $36.64 $35.93 $36.64 $36.64 871
2022-10-03 $35.29 $35.56 $35.29 $35.42 $35.42 1,469
2022-09-30 $34.55 $34.55 $34.32 $34.32 $34.32 385
2022-09-29 $35.00 $35.00 $34.64 $34.73 $34.73 2,125
2022-09-28 $34.72 $35.38 $34.72 $35.38 $35.38 2,376
2022-09-27 $34.98 $34.98 $34.29 $34.45 $34.45 2,590
2022-09-26 $34.99 $35.00 $34.55 $34.63 $34.63 7,250
2022-09-23 $35.50 $35.50 $34.74 $35.16 $35.16 2,898
2022-09-22 $36.55 $36.55 $35.97 $36.03 $36.03 1,750
2022-09-21 $37.24 $37.29 $36.45 $36.45 $36.45 4,091
2022-09-20 $36.85 $37.17 $36.78 $36.99 $36.99 1,476
2022-09-19 $37.17 $37.49 $37.16 $37.49 $37.49 2,350
2022-09-16 $37.07 $37.46 $37.05 $37.12 $37.12 1,909
2022-09-15 $37.87 $37.88 $37.62 $37.62 $37.62 1,911
2022-09-14 $37.98 $38.00 $37.83 $37.92 $37.92 4,879
2022-09-13 $38.77 $38.77 $37.95 $37.95 $37.95 1,087
2022-09-12 $39.41 $39.41 $39.25 $39.37 $39.37 710
2022-09-09 $39.13 $39.13 $39.06 $39.06 $39.06 431
2022-09-08 $38.20 $38.56 $38.18 $38.56 $38.56 6,750
2022-09-07 $37.56 $38.26 $37.56 $38.26 $38.26 1,614
2022-09-06 $38.53 $38.53 $37.54 $37.54 $37.54 528
2022-09-02 $38.14 $38.14 $37.66 $37.66 $37.66 1,561
2022-09-01 $37.63 $37.92 $37.63 $37.92 $37.92 2,678
2022-08-31 $38.10 $38.17 $38.06 $38.17 $38.17 1,685
2022-08-30 $38.58 $38.58 $38.19 $38.19 $38.19 1,037
2022-08-29 $38.81 $38.81 $38.71 $38.78 $38.78 480
2022-08-26 $39.42 $39.69 $39.09 $39.15 $39.15 2,819
2022-08-25 $40.63 $40.63 $39.97 $39.97 $39.97 679
2022-08-24 $39.34 $39.87 $39.34 $39.58 $39.58 1,259
2022-08-23 $39.39 $39.75 $39.34 $39.75 $39.75 19,078
2022-08-22 $39.42 $39.59 $39.18 $39.18 $39.18 2,788
2022-08-19 $40.00 $40.00 $39.81 $39.91 $39.91 4,482
2022-08-18 $40.23 $40.32 $40.17 $40.32 $40.32 1,033
2022-08-17 $40.11 $40.19 $40.07 $40.14 $40.14 1,049
2022-08-16 $40.38 $40.56 $40.38 $40.39 $40.39 824
2022-08-15 $39.99 $40.19 $39.99 $40.16 $40.16 1,572
2022-08-12 $39.79 $40.17 $39.79 $40.15 $40.15 1,423
2022-08-11 $39.72 $39.76 $39.42 $39.42 $39.42 1,923
2022-08-10 $38.89 $39.15 $38.89 $39.07 $39.07 1,558
2022-08-09 $38.43 $38.43 $38.43 $38.43 $38.43 1,263
2022-08-08 $38.49 $38.49 $38.49 $38.49 $38.49 194
2022-08-05 $38.56 $38.56 $38.19 $38.27 $38.27 2,504
2022-08-04 $38.25 $38.25 $38.09 $38.09 $38.09 516
2022-08-03 $38.39 $38.39 $38.36 $38.36 $38.36 296
2022-08-02 $39.09 $39.09 $37.98 $38.14 $38.14 3,785
2022-08-01 $38.51 $38.66 $38.51 $38.60 $38.60 836
2022-07-29 $38.53 $38.60 $38.46 $38.54 $38.54 3,711
2022-07-28 $38.17 $38.17 $38.17 $38.17 $38.17 340
2022-07-27 $37.20 $37.66 $37.05 $37.66 $37.66 3,614
2022-07-26 $37.11 $37.19 $36.99 $37.06 $37.06 2,198
2022-07-25 $37.20 $37.37 $37.20 $37.37 $37.37 698
2022-07-22 $37.19 $37.40 $36.80 $36.95 $36.95 2,009
2022-07-21 $36.88 $37.11 $36.70 $37.11 $37.11 21,285
2022-07-20 $36.88 $37.12 $36.87 $37.03 $37.03 4,066
2022-07-19 $36.60 $36.85 $36.60 $36.82 $36.82 734
2022-07-18 $36.32 $36.32 $35.82 $35.82 $35.82 709
2022-07-15 $35.85 $35.88 $35.85 $35.88 $35.88 369
2022-07-14 $35.20 $35.37 $34.93 $35.37 $35.37 938
2022-07-13 $35.72 $35.82 $35.60 $35.63 $35.63 880
2022-07-12 $35.87 $36.20 $35.87 $35.87 $35.87 831
2022-07-11 $36.18 $36.18 $36.06 $36.06 $36.06 878
2022-07-08 $36.42 $36.42 $36.17 $36.33 $36.33 994
2022-07-07 $36.37 $36.49 $36.37 $36.45 $36.45 272
2022-07-06 $35.70 $35.91 $35.70 $35.91 $35.91 2,045
2022-07-05 $35.91 $35.91 $35.24 $35.85 $35.85 1,209
2022-07-01 $36.02 $36.29 $35.90 $36.29 $36.29 3,691
2022-06-30 $35.67 $36.13 $35.59 $35.73 $35.73 2,101
2022-06-29 $36.48 $36.48 $35.66 $35.97 $35.97 3,987
2022-06-28 $36.62 $36.65 $36.29 $36.29 $36.29 3,102
2022-06-27 $36.40 $36.90 $36.40 $36.58 $36.58 4,065
2022-06-24 $35.66 $36.38 $35.65 $36.38 $36.38 15,834
2022-06-23 $34.98 $35.31 $34.98 $35.31 $35.31 738
2022-06-22 $35.43 $35.43 $35.43 $35.43 $35.43 88
2022-06-21 $35.40 $35.48 $35.27 $35.47 $35.47 2,071
2022-06-17 $34.96 $34.97 $34.57 $34.91 $34.91 1,480
2022-06-16 $36.00 $36.00 $35.12 $35.12 $35.12 2,073
2022-06-15 $36.69 $36.69 $36.69 $36.69 $36.69 146
2022-06-14 $37.12 $37.14 $36.31 $36.57 $36.57 20,143
2022-06-13 $37.90 $37.90 $36.58 $36.67 $36.67 3,217
2022-06-10 $38.58 $38.58 $38.35 $38.35 $38.35 1,962
2022-06-09 $39.95 $39.95 $39.67 $39.67 $39.67 2,381
2022-06-08 $40.58 $40.81 $40.14 $40.14 $40.14 14,783
2022-06-07 $40.17 $40.83 $40.17 $40.81 $40.81 1,991
2022-06-06 $40.30 $40.45 $40.30 $40.38 $40.38 1,512
2022-06-03 $39.96 $40.21 $39.96 $40.13 $40.13 304
2022-06-02 $40.21 $40.37 $40.21 $40.37 $40.37 796
2022-06-01 $39.75 $39.97 $39.75 $39.82 $39.82 1,628
2022-05-31 $40.07 $40.08 $40.04 $40.04 $40.04 566
2022-05-27 $39.64 $40.42 $39.64 $40.42 $40.42 2,091
2022-05-26 $39.54 $39.61 $39.54 $39.61 $39.61 256
2022-05-25 $38.77 $38.77 $38.77 $38.77 $38.77 25
2022-05-24 $37.69 $38.22 $37.65 $38.22 $38.22 672
2022-05-23 $38.21 $38.42 $38.21 $38.34 $38.34 368
2022-05-20 $38.01 $38.01 $37.03 $37.71 $37.71 756
2022-05-19 $37.72 $37.85 $37.72 $37.85 $37.85 2,707
2022-05-18 $38.84 $38.84 $37.90 $37.90 $37.90 997
2022-05-17 $39.49 $39.49 $39.42 $39.42 $39.42 1,992
2022-05-16 $38.40 $38.72 $38.39 $38.72 $38.72 15,231
2022-05-13 $38.46 $38.57 $38.46 $38.57 $38.57 220
2022-05-12 $37.38 $37.73 $37.38 $37.67 $37.67 238
2022-05-11 $38.45 $38.85 $37.84 $38.00 $38.00 21,419
2022-05-10 $38.44 $38.62 $37.63 $37.98 $37.98 6,257
2022-05-09 $38.34 $38.45 $38.13 $38.13 $38.13 595
2022-05-06 $39.48 $39.58 $39.32 $39.55 $39.55 2,968
2022-05-05 $39.94 $39.94 $39.36 $39.61 $39.61 2,853
2022-05-04 $39.64 $40.74 $39.64 $40.74 $40.74 1,904
2022-05-03 $39.55 $39.55 $39.55 $39.55 $39.55 131
2022-05-02 $39.18 $39.18 $38.33 $39.03 $39.03 1,713
2022-04-29 $40.04 $40.06 $39.00 $39.00 $39.00 2,474
2022-04-28 $39.70 $40.03 $39.42 $40.03 $40.03 1,357
2022-04-27 $39.75 $39.75 $39.45 $39.45 $39.45 1,238
2022-04-26 $39.97 $40.10 $39.29 $39.29 $39.29 942
2022-04-25 $39.89 $39.94 $39.26 $39.94 $39.94 2,887
2022-04-22 $40.84 $40.84 $40.03 $40.03 $40.03 10,825
2022-04-21 $42.21 $42.21 $41.22 $41.24 $41.24 934
2022-04-20 $42.04 $42.04 $41.86 $41.86 $41.86 1,961
2022-04-19 $40.96 $41.51 $40.96 $41.46 $41.46 1,638
2022-04-18 $40.84 $40.92 $40.77 $40.77 $40.77 3,150
2022-04-14 $41.00 $41.08 $40.87 $40.88 $40.88 1,939
2022-04-13 $40.87 $40.90 $40.87 $40.90 $40.90 345
2022-04-12 $40.85 $40.85 $40.48 $40.48 $40.48 1,365
2022-04-11 $40.56 $40.57 $40.34 $40.34 $40.34 623
2022-04-08 $40.42 $40.84 $40.40 $40.71 $40.71 4,069
2022-04-07 $40.05 $40.48 $40.03 $40.48 $40.48 949
2022-04-06 $40.55 $40.55 $40.19 $40.38 $40.38 2,635
2022-04-05 $40.79 $40.79 $40.52 $40.52 $40.52 281
2022-04-04 $41.25 $41.25 $40.68 $40.93 $40.93 2,229
2022-04-01 $41.02 $41.03 $40.76 $41.02 $41.02 1,826
2022-03-31 $41.54 $41.54 $41.02 $41.02 $41.02 771
2022-03-30 $41.77 $41.77 $41.33 $41.43 $41.43 6,163
2022-03-29 $41.37 $41.56 $41.16 $41.56 $41.56 1,229
2022-03-28 $40.83 $41.02 $40.81 $41.02 $41.02 870
2022-03-25 $42.43 $42.43 $40.84 $41.20 $41.20 2,632
2022-03-24 $40.65 $40.74 $40.57 $40.74 $40.74 2,932
2022-03-23 $40.31 $40.31 $40.31 $40.31 $40.31 43
2022-03-22 $40.63 $40.63 $40.63 $40.63 $40.63 326
2022-03-21 $40.62 $40.63 $40.35 $40.52 $40.52 2,974
2022-03-18 $40.14 $40.76 $40.09 $40.43 $40.43 3,865
2022-03-17 $39.77 $40.25 $39.73 $40.18 $40.18 1,695
2022-03-16 $39.55 $39.61 $39.54 $39.61 $39.61 1,259
2022-03-15 $38.94 $39.02 $38.94 $39.02 $39.02 376
2022-03-14 $38.58 $38.68 $38.58 $38.68 $38.68 181
2022-03-11 $39.55 $39.55 $39.02 $39.02 $39.02 427
2022-03-10 $39.05 $39.36 $39.05 $39.36 $39.36 819
2022-03-09 $39.05 $39.05 $39.05 $39.05 $39.05 148
2022-03-08 $38.95 $38.95 $38.54 $38.54 $38.54 762
2022-03-07 $39.77 $40.06 $38.75 $38.75 $38.75 3,647
2022-03-04 $39.25 $39.61 $39.04 $39.61 $39.61 866
2022-03-03 $39.65 $39.65 $39.44 $39.44 $39.44 1,026
2022-03-02 $39.23 $39.41 $39.23 $39.41 $39.41 413
2022-03-01 $38.91 $38.91 $38.22 $38.42 $38.42 1,719
2022-02-28 $38.74 $39.13 $38.58 $39.13 $39.13 3,592
2022-02-25 $38.14 $38.99 $38.14 $38.99 $38.99 1,101
2022-02-24 $37.15 $37.90 $37.15 $37.90 $37.90 915
2022-02-23 $38.18 $38.18 $37.65 $37.65 $37.65 3,066
2022-02-22 $38.54 $38.60 $38.18 $38.18 $38.18 644
2022-02-18 $38.55 $38.70 $38.55 $38.61 $38.61 464
2022-02-17 $39.18 $39.18 $38.78 $38.78 $38.78 1,888
2022-02-16 $39.11 $39.38 $39.11 $39.32 $39.32 584
2022-02-15 $39.01 $39.05 $38.97 $39.05 $39.05 264
2022-02-14 $38.53 $38.74 $38.53 $38.68 $38.68 1,055
2022-02-11 $39.28 $39.28 $38.99 $39.14 $39.14 1,555
2022-02-10 $39.31 $39.31 $39.31 $39.31 $39.31 172
2022-02-09 $39.91 $39.91 $39.73 $39.83 $39.83 996
2022-02-08 $39.15 $39.33 $39.15 $39.33 $39.33 703
2022-02-07 $39.03 $39.03 $38.96 $38.96 $38.96 385
2022-02-04 $38.77 $39.10 $38.77 $39.00 $39.00 338
2022-02-03 $39.32 $39.32 $39.12 $39.12 $39.12 306
2022-02-02 $39.12 $39.57 $39.05 $39.57 $39.57 1,135
2022-02-01 $38.94 $39.25 $38.92 $39.25 $39.25 773
2022-01-31 $38.75 $38.75 $38.75 $38.75 $38.75 80
2022-01-28 $37.59 $38.18 $37.59 $38.18 $38.18 627
2022-01-27 $37.83 $37.83 $37.78 $37.83 $37.83 513
2022-01-26 $38.91 $38.92 $37.86 $37.94 $37.94 2,242
2022-01-25 $38.22 $38.22 $38.22 $38.22 $38.22 298
2022-01-24 $37.39 $38.28 $36.88 $38.28 $38.28 4,469
2022-01-21 $38.56 $38.56 $37.99 $38.01 $38.01 6,163
2022-01-20 $39.27 $39.27 $38.57 $38.57 $38.57 977
2022-01-19 $39.14 $39.14 $39.14 $39.14 $39.14 164
2022-01-18 $40.35 $40.35 $39.50 $39.50 $39.50 871
2022-01-14 $39.77 $40.07 $39.64 $40.07 $40.07 500
2022-01-13 $40.24 $40.24 $39.99 $39.99 $39.99 197
2022-01-12 $40.00 $40.09 $39.96 $40.09 $40.09 2,331
2022-01-11 $39.65 $39.84 $39.65 $39.84 $39.84 456
2022-01-10 $39.35 $39.47 $39.35 $39.47 $39.47 196
2022-01-07 $39.79 $39.84 $39.77 $39.81 $39.81 1,147
2022-01-06 $39.77 $39.84 $39.73 $39.74 $39.74 871
2022-01-05 $40.31 $40.32 $39.55 $39.55 $39.55 4,693
2022-01-04 $39.78 $39.99 $39.78 $39.99 $39.99 394
2022-01-03 $39.52 $39.52 $39.26 $39.35 $39.35 724
2021-12-31 $39.34 $39.34 $39.34 $39.34 $39.34 89
2021-12-30 $39.48 $39.48 $39.27 $39.27 $39.27 4,602
2021-12-29 $39.37 $39.37 $39.37 $39.37 $39.37 188
2021-12-28 $39.11 $39.24 $39.10 $39.24 $39.24 578
2021-12-27 $38.76 $39.07 $38.76 $39.07 $39.07 1,063
2021-12-23 $38.67 $38.67 $38.60 $38.64 $38.64 2,336
2021-12-22 $38.32 $38.32 $38.32 $38.32 $38.32 5
2021-12-21 $38.32 $38.32 $38.26 $38.29 $38.02 776
2021-12-20 $37.66 $37.66 $37.11 $37.52 $37.25 1,486
2021-12-17 $38.29 $38.29 $38.11 $38.12 $37.85 4,406
2021-12-16 $38.67 $38.67 $38.67 $38.67 $38.39 232
2021-12-15 $38.03 $38.56 $38.00 $38.56 $38.29 1,472
2021-12-14 $38.60 $38.60 $38.26 $38.26 $37.99 1,309
2021-12-13 $38.83 $38.83 $38.43 $38.50 $38.23 473
2021-12-10 $38.56 $38.91 $38.56 $38.91 $38.64 578
2021-12-09 $38.95 $38.95 $38.68 $38.70 $38.43 5,645
2021-12-08 $39.06 $39.06 $39.00 $39.01 $38.74 859
2021-12-07 $38.82 $39.01 $38.82 $38.88 $38.61 270
2021-12-06 $38.30 $38.30 $38.24 $38.24 $37.97 553
2021-12-03 $37.79 $37.79 $37.24 $37.55 $37.29 1,694
2021-12-02 $37.37 $37.69 $37.37 $37.69 $37.43 322
2021-12-01 $37.82 $37.82 $36.77 $36.77 $36.51 703
2021-11-30 $37.80 $37.88 $37.22 $37.22 $36.95 988
2021-11-29 $38.73 $38.73 $38.19 $38.25 $37.98 4,166
2021-11-26 $37.89 $38.07 $37.87 $38.07 $37.80 987
2021-11-24 $39.23 $39.28 $39.23 $39.27 $38.99 281
2021-11-23 $39.04 $39.29 $39.04 $39.29 $39.01 246
2021-11-22 $39.11 $39.18 $38.94 $38.94 $38.66 3,260
2021-11-19 $38.89 $38.89 $38.59 $38.59 $38.32 5,162
2021-11-18 $38.98 $39.08 $38.96 $39.02 $38.74 1,637
2021-11-17 $39.21 $39.21 $39.14 $39.14 $38.86 350
2021-11-16 $39.66 $39.66 $39.48 $39.51 $39.23 2,305
2021-11-15 $40.75 $40.75 $39.44 $39.44 $39.16 1,091
2021-11-12 $39.33 $39.39 $39.22 $39.33 $39.05 3,299
2021-11-11 $39.27 $39.27 $39.12 $39.17 $38.89 1,977
2021-11-10 $39.06 $39.06 $39.06 $39.06 $38.78 107
2021-11-09 $39.25 $39.43 $39.19 $39.41 $39.13 1,514
2021-11-08 $39.34 $39.38 $39.34 $39.38 $39.10 623
2021-11-05 $39.26 $39.30 $39.22 $39.22 $38.94 2,325
2021-11-04 $39.03 $39.03 $38.80 $38.83 $38.56 1,027
2021-11-03 $38.62 $39.01 $38.62 $39.01 $38.73 444
2021-11-02 $38.70 $38.89 $38.70 $38.82 $38.55 894
2021-11-01 $38.65 $38.83 $38.65 $38.81 $38.54 1,151
2021-10-29 $38.39 $38.41 $38.28 $38.41 $38.14 2,911
2021-10-28 $38.51 $38.59 $38.51 $38.59 $38.32 269
2021-10-27 $38.55 $38.55 $38.21 $38.21 $37.94 1,484
2021-10-26 $39.11 $39.11 $38.88 $38.88 $38.60 1,009
2021-10-25 $38.79 $38.97 $38.79 $38.90 $38.63 1,726
2021-10-22 $38.78 $38.85 $38.66 $38.76 $38.49 4,438
2021-10-21 $38.69 $38.69 $38.48 $38.55 $38.28 3,716
2021-10-20 $38.50 $38.65 $38.50 $38.60 $38.33 5,160
2021-10-19 $38.20 $38.20 $38.20 $38.20 $37.93 422
2021-10-18 $38.09 $38.09 $38.03 $38.03 $37.76 896
2021-10-15 $38.16 $38.16 $38.00 $38.00 $37.73 613
2021-10-14 $37.91 $37.91 $37.91 $37.91 $37.65 103
2021-10-13 $36.83 $37.33 $36.83 $37.27 $37.01 1,910
2021-10-12 $37.15 $37.27 $37.15 $37.23 $36.97 1,341
2021-10-11 $37.37 $37.69 $37.21 $37.21 $36.95 6,235
2021-10-08 $37.27 $37.47 $37.27 $37.38 $37.11 2,871
2021-10-07 $37.31 $37.40 $37.27 $37.27 $37.00 930
2021-10-06 $36.75 $36.95 $36.36 $36.95 $36.69 1,326
2021-10-05 $36.92 $36.99 $36.90 $36.98 $36.72 1,322
2021-10-04 $36.70 $36.70 $36.70 $36.70 $36.44 177
2021-10-01 $36.38 $36.85 $36.35 $36.72 $36.46 1,593
2021-09-30 $36.28 $36.37 $36.08 $36.15 $35.89 2,447
2021-09-29 $36.72 $36.90 $36.72 $36.79 $36.53 810
2021-09-28 $36.89 $36.89 $36.70 $36.70 $36.44 656
2021-09-27 $37.18 $37.23 $37.09 $37.09 $36.83 596
2021-09-24 $36.32 $36.74 $36.32 $36.73 $36.47 27,126
2021-09-23 $36.17 $36.62 $36.17 $36.62 $36.36 1,995
2021-09-22 $35.92 $36.17 $35.92 $35.98 $35.73 2,316
2021-09-21 $35.78 $35.78 $35.52 $35.56 $35.31 1,173
2021-09-20 $35.83 $35.97 $35.26 $35.61 $35.36 2,859
2021-09-17 $36.22 $36.22 $36.22 $36.22 $35.97 95
2021-09-16 $36.52 $36.69 $36.52 $36.56 $36.30 2,036
2021-09-15 $36.72 $36.72 $36.72 $36.72 $36.46 400
2021-09-14 $36.31 $36.34 $36.23 $36.23 $35.97 826
2021-09-13 $36.51 $36.61 $36.51 $36.59 $36.33 2,236
2021-09-10 $36.66 $36.66 $36.41 $36.41 $36.15 710
2021-09-09 $36.51 $36.86 $36.51 $36.63 $36.37 2,219
2021-09-08 $36.70 $36.70 $36.70 $36.70 $36.44 22
2021-09-07 $37.13 $37.13 $36.77 $36.77 $36.51 1,237
2021-09-03 $37.16 $37.16 $37.09 $37.12 $36.86 1,234
2021-09-02 $37.37 $37.37 $37.24 $37.31 $37.05 918
2021-09-01 $37.06 $37.06 $36.87 $36.96 $36.69 649
2021-08-31 $37.01 $37.06 $37.01 $37.06 $36.79 400
2021-08-30 $37.44 $37.44 $37.07 $37.07 $36.81 6,311
2021-08-27 $37.27 $37.27 $37.20 $37.20 $36.94 394
2021-08-26 $37.13 $37.13 $36.75 $36.76 $36.50 1,197
2021-08-25 $37.19 $37.19 $37.08 $37.08 $36.82 396
2021-08-24 $36.70 $36.84 $36.70 $36.81 $36.54 775
2021-08-23 $36.51 $36.60 $36.51 $36.54 $36.28 4,701
2021-08-20 $36.04 $36.21 $36.04 $36.21 $35.95 998
2021-08-19 $35.92 $35.92 $35.78 $35.90 $35.64 1,037
2021-08-18 $36.48 $36.53 $36.17 $36.17 $35.92 631
2021-08-17 $36.48 $36.48 $36.48 $36.48 $36.22 136
2021-08-16 $36.83 $36.90 $36.83 $36.86 $36.60 516
2021-08-13 $36.98 $36.98 $36.93 $36.93 $36.67 600
2021-08-12 $37.10 $37.10 $37.10 $37.10 $36.84 152
2021-08-11 $36.87 $37.10 $36.87 $37.10 $36.84 476
2021-08-10 $36.45 $36.75 $36.45 $36.68 $36.42 387
2021-08-09 $36.15 $36.29 $36.15 $36.29 $36.03 146
2021-08-06 $36.43 $36.52 $36.41 $36.41 $36.15 1,972
2021-08-05 $35.92 $36.17 $35.92 $36.15 $35.90 961
2021-08-04 $36.22 $36.22 $35.83 $35.83 $35.58 6,231
2021-08-03 $36.03 $36.34 $35.94 $36.34 $36.08 1,832
2021-08-02 $36.36 $36.36 $35.94 $35.94 $35.69 5,476
2021-07-30 $36.25 $36.27 $36.12 $36.13 $35.88 878
2021-07-29 $36.30 $36.42 $36.19 $36.30 $36.04 562
2021-07-28 $36.04 $36.04 $35.79 $36.00 $35.75 3,299
2021-07-27 $35.79 $35.96 $35.78 $35.96 $35.70 2,199
2021-07-26 $35.78 $36.03 $35.78 $36.03 $35.78 1,018
2021-07-23 $35.75 $35.84 $35.75 $35.84 $35.59 615
2021-07-22 $35.64 $35.64 $35.64 $35.64 $35.39 89
2021-07-21 $35.77 $35.78 $35.77 $35.78 $35.53 573
2021-07-20 $35.16 $35.35 $35.16 $35.35 $35.10 1,880
2021-07-19 $35.43 $35.50 $34.48 $34.61 $34.37 3,648
2021-07-16 $35.95 $35.95 $35.43 $35.43 $35.17 1,615
2021-07-15 $35.92 $35.92 $35.72 $35.81 $35.56 3,174
2021-07-14 $36.15 $36.15 $35.87 $35.89 $35.64 2,841
2021-07-13 $36.46 $36.46 $36.06 $36.06 $35.80 3,370
2021-07-12 $36.44 $36.47 $36.44 $36.47 $36.21 871
2021-07-09 $36.26 $36.42 $36.26 $36.41 $36.16 2,694
2021-07-08 $35.95 $36.02 $35.59 $35.76 $35.51 4,418
2021-07-07 $36.21 $36.21 $36.21 $36.21 $35.96 175
2021-07-06 $36.55 $36.55 $35.80 $36.09 $35.83 3,078
2021-07-02 $36.53 $36.65 $36.53 $36.61 $36.35 1,313
2021-07-01 $36.47 $36.66 $36.45 $36.60 $36.34 2,135
2021-06-30 $36.10 $36.23 $36.09 $36.23 $35.97 834
2021-06-29 $36.26 $36.26 $36.00 $36.00 $35.75 704
2021-06-28 $36.47 $36.47 $36.05 $36.08 $35.82 2,878
2021-06-25 $36.22 $36.45 $36.22 $36.41 $36.15 3,766
2021-06-24 $36.01 $36.23 $36.01 $36.23 $35.97 2,469
2021-06-23 $36.15 $36.19 $36.05 $36.05 $35.79 848
2021-06-22 $36.01 $36.10 $36.01 $36.10 $35.84 1,637
2021-06-21 $35.75 $36.03 $35.75 $36.03 $35.78 321
2021-06-18 $35.45 $35.45 $35.18 $35.18 $34.93 10,038
2021-06-17 $36.26 $36.26 $35.53 $35.80 $35.55 1,621
2021-06-16 $36.85 $36.85 $36.36 $36.49 $36.24 2,709
2021-06-15 $36.73 $36.84 $36.70 $36.80 $36.54 1,196
2021-06-14 $36.77 $36.77 $36.50 $36.63 $36.37 1,513
2021-06-11 $36.83 $36.92 $36.82 $36.90 $36.64 7,862
2021-06-10 $36.86 $36.95 $36.80 $36.80 $36.54 1,133
2021-06-09 $37.08 $37.08 $36.95 $36.95 $36.69 525
2021-06-08 $37.10 $37.22 $36.98 $37.22 $36.96 3,237
2021-06-07 $37.32 $37.32 $37.17 $37.17 $36.91 998
2021-06-04 $37.11 $37.31 $37.09 $37.31 $37.05 1,657
2021-06-03 $37.16 $37.30 $37.15 $37.22 $36.96 7,153
2021-06-02 $37.12 $37.28 $37.11 $37.18 $36.92 2,470
2021-06-01 $37.49 $37.49 $37.20 $37.21 $36.95 8,215
2021-05-28 $36.92 $36.92 $36.83 $36.90 $36.63 5,838
2021-05-27 $36.83 $36.86 $36.82 $36.86 $36.60 1,761
2021-05-26 $36.43 $36.61 $36.43 $36.59 $36.33 7,490
2021-05-25 $36.77 $37.00 $36.41 $36.41 $36.15 5,077
2021-05-24 $38.40 $38.40 $36.62 $36.77 $36.51 6,186
2021-05-21 $36.75 $36.84 $36.52 $36.61 $36.35 6,041
2021-05-20 $36.50 $36.56 $36.23 $36.44 $36.18 19,273
2021-05-19 $38.02 $38.02 $35.84 $36.32 $36.06 9,318
2021-05-18 $37.32 $37.32 $36.75 $36.75 $36.49 3,803
2021-05-17 $37.19 $37.21 $37.19 $37.21 $36.95 732
2021-05-14 $37.14 $37.17 $37.14 $37.17 $36.91 422
2021-05-13 $36.53 $36.59 $36.32 $36.59 $36.33 547
2021-05-12 $37.65 $37.65 $36.04 $36.04 $35.78 5,519
2021-05-11 $37.48 $37.48 $36.72 $36.80 $36.53 1,016
2021-05-10 $39.13 $39.13 $37.48 $37.48 $37.21 1,670
2021-05-07 $37.00 $37.39 $37.00 $37.39 $37.12 504
2021-05-06 $36.78 $36.96 $36.66 $36.96 $36.70 634
2021-05-05 $36.66 $36.71 $36.66 $36.71 $36.45 358
2021-05-04 $36.50 $36.50 $36.50 $36.50 $36.24 155
2021-05-03 $36.27 $36.36 $36.27 $36.36 $36.10 690
2021-04-30 $35.93 $35.93 $35.92 $35.92 $35.67 455
2021-04-29 $36.21 $36.29 $36.21 $36.24 $35.99 968
2021-04-28 $35.87 $35.99 $35.87 $35.90 $35.65 522
2021-04-27 $35.60 $35.68 $35.60 $35.68 $35.43 402
2021-04-26 $35.62 $35.65 $35.50 $35.50 $35.25 5,071
2021-04-23 $35.17 $35.46 $35.17 $35.46 $35.21 1,401
2021-04-22 $35.34 $35.34 $35.10 $35.10 $34.86 1,527
2021-04-21 $35.30 $35.35 $35.30 $35.35 $35.10 181
2021-04-20 $35.15 $35.15 $34.96 $34.96 $34.71 948
2021-04-19 $35.38 $35.38 $35.26 $35.30 $35.05 2,097
2021-04-16 $35.58 $35.64 $35.39 $35.46 $35.21 3,314
2021-04-15 $35.04 $35.31 $35.04 $35.29 $35.04 1,319
2021-04-14 $35.23 $35.23 $35.13 $35.16 $34.91 1,136
2021-04-13 $35.02 $35.02 $34.74 $34.89 $34.65 1,742
2021-04-12 $35.04 $35.08 $34.98 $35.08 $34.84 842
2021-04-09 $34.98 $34.98 $34.98 $34.98 $34.74 60
2021-04-08 $34.76 $34.77 $34.68 $34.77 $34.52 976
2021-04-07 $34.80 $34.82 $34.72 $34.82 $34.57 7,150
2021-04-06 $34.97 $34.97 $34.91 $34.91 $34.66 793
2021-04-05 $34.89 $35.00 $34.88 $34.94 $34.70 2,520
2021-04-01 $34.41 $34.71 $34.41 $34.71 $34.46 4,273
2021-03-31 $34.54 $34.54 $34.39 $34.42 $34.17 1,003
2021-03-30 $34.41 $34.50 $34.38 $34.48 $34.23 3,288
2021-03-29 $34.49 $34.62 $34.38 $34.44 $34.20 1,153
2021-03-26 $34.37 $34.59 $34.37 $34.59 $34.35 293
2021-03-25 $34.06 $34.06 $34.06 $34.06 $33.82 315
2021-03-24 $33.83 $33.83 $33.59 $33.59 $33.35 1,036
2021-03-23 $33.75 $33.75 $33.34 $33.34 $33.10 523
2021-03-22 $33.77 $33.95 $33.77 $33.94 $33.70 2,670
2021-03-19 $34.02 $34.28 $33.69 $34.09 $33.85 1,634
2021-03-18 $34.48 $34.50 $34.11 $34.11 $33.87 395
2021-03-17 $34.17 $34.44 $34.05 $34.44 $34.19 2,746
2021-03-16 $34.46 $34.46 $34.19 $34.21 $33.96 2,782
2021-03-15 $34.57 $34.60 $34.30 $34.60 $34.35 1,350
2021-03-12 $34.14 $34.58 $34.14 $34.51 $34.27 3,519
2021-03-11 $34.39 $34.45 $34.20 $34.20 $33.96 1,762
2021-03-10 $33.63 $34.20 $33.63 $34.12 $33.87 4,662
2021-03-09 $34.38 $34.38 $33.62 $33.62 $33.38 3,699
2021-03-08 $33.97 $34.07 $33.75 $33.91 $33.67 5,654
2021-03-05 $33.07 $33.58 $32.61 $33.58 $33.35 8,292
2021-03-04 $32.92 $33.13 $32.44 $32.56 $32.33 12,767
2021-03-03 $33.04 $33.14 $32.94 $32.95 $32.72 2,572
2021-03-02 $32.91 $32.91 $32.86 $32.86 $32.63 778
2021-03-01 $32.97 $33.08 $32.92 $32.92 $32.69 3,224
2021-02-26 $32.49 $32.51 $32.06 $32.20 $31.97 6,177
2021-02-25 $33.28 $33.28 $32.51 $32.51 $32.27 9,162
2021-02-24 $32.88 $33.19 $32.70 $33.18 $32.94 4,854
2021-02-23 $33.91 $33.91 $32.17 $32.66 $32.42 3,605
2021-02-22 $32.05 $32.61 $32.05 $32.41 $32.18 2,684
2021-02-19 $31.89 $32.19 $31.89 $32.17 $31.94 2,890
2021-02-18 $31.78 $31.79 $31.68 $31.73 $31.51 2,405
2021-02-17 $31.84 $32.00 $31.74 $31.96 $31.74 4,032
2021-02-16 $31.87 $31.99 $31.86 $31.95 $31.72 3,820
2021-02-12 $31.34 $31.68 $31.34 $31.68 $31.46 2,151
2021-02-11 $31.63 $31.64 $31.17 $31.40 $31.18 5,616
2021-02-10 $31.70 $31.76 $31.40 $31.60 $31.37 10,607
2021-02-09 $31.47 $31.62 $31.35 $31.52 $31.30 6,329
2021-02-08 $31.22 $31.50 $31.22 $31.50 $31.28 3,780
2021-02-05 $31.17 $31.23 $31.02 $31.10 $30.88 4,653
2021-02-04 $30.50 $30.91 $30.50 $30.85 $30.63 8,354
2021-02-03 $30.32 $30.54 $30.22 $30.54 $30.32 3,835
2021-02-02 $30.16 $30.48 $30.16 $30.31 $30.10 6,019
2021-02-01 $29.81 $29.87 $29.53 $29.82 $29.61 7,343
2021-01-29 $30.18 $30.18 $29.47 $29.58 $29.37 5,172
2021-01-28 $30.04 $30.34 $30.04 $30.16 $29.95 6,449
2021-01-27 $30.17 $30.27 $29.80 $29.92 $29.71 20,191
2021-01-26 $31.37 $31.37 $30.56 $30.60 $30.38 7,486
2021-01-25 $30.80 $30.82 $30.55 $30.81 $30.59 8,259
2021-01-22 $30.77 $30.99 $30.71 $30.99 $30.77 1,178
2021-01-21 $31.59 $31.59 $31.00 $31.09 $30.87 4,265
2021-01-20 $31.50 $31.50 $31.15 $31.32 $31.10 5,464
2021-01-19 $31.88 $31.88 $31.23 $31.23 $31.01 13,017
2021-01-15 $31.39 $31.39 $30.99 $31.08 $30.86 875
2021-01-14 $31.33 $31.50 $31.32 $31.46 $31.24 2,109
2021-01-13 $31.34 $31.44 $31.20 $31.23 $31.00 16,891
2021-01-12 $30.99 $31.45 $30.99 $31.43 $31.20 5,825
2021-01-11 $30.24 $31.02 $30.24 $30.88 $30.66 11,033
2021-01-08 $30.81 $30.81 $30.45 $30.76 $30.54 1,390
2021-01-07 $30.71 $30.89 $30.71 $30.86 $30.64 2,765
2021-01-06 $29.92 $30.60 $29.92 $30.60 $30.38 5,435
2021-01-05 $30.62 $30.62 $29.33 $29.63 $29.42 5,242
2021-01-04 $29.83 $29.83 $29.01 $29.22 $29.01 6,237
2020-12-31 $29.38 $29.66 $29.38 $29.66 $29.45 3,070
2020-12-30 $29.25 $29.59 $29.25 $29.55 $29.34 4,725
2020-12-29 $29.49 $29.57 $29.15 $29.22 $29.01 3,133
2020-12-28 $29.57 $29.76 $29.42 $29.42 $29.21 2,201
2020-12-24 $30.26 $30.26 $30.20 $30.20 $29.23 305
2020-12-23 $30.30 $30.30 $30.23 $30.23 $29.25 318
2020-12-22 $30.10 $30.10 $29.88 $29.88 $28.92 594
2020-12-21 $30.81 $30.81 $29.89 $30.09 $29.12 12,262
2020-12-18 $30.31 $30.33 $30.21 $30.33 $29.35 2,875
2020-12-17 $30.51 $30.51 $30.51 $30.51 $29.53 359
2020-12-16 $30.28 $30.44 $30.28 $30.41 $29.42 669
2020-12-15 $30.06 $30.41 $29.88 $30.38 $29.40 1,404
2020-12-14 $30.68 $30.69 $29.92 $30.01 $29.04 6,020
2020-12-11 $30.36 $30.40 $30.34 $30.40 $29.42 1,428
2020-12-10 $30.33 $30.63 $30.33 $30.60 $29.61 2,822
2020-12-09 $30.58 $30.64 $30.42 $30.55 $29.56 2,343
2020-12-08 $30.25 $30.40 $30.25 $30.40 $29.42 1,344
2020-12-07 $30.34 $30.34 $30.18 $30.26 $29.28 5,660
2020-12-04 $30.09 $30.60 $30.09 $30.60 $29.61 6,653
2020-12-03 $29.78 $30.02 $29.71 $29.85 $28.89 2,904
2020-12-02 $29.63 $29.70 $29.63 $29.70 $28.74 866
2020-12-01 $29.61 $29.66 $29.57 $29.57 $28.61 2,637
2020-11-30 $29.75 $29.75 $29.32 $29.32 $28.37 1,781
2020-11-27 $30.48 $30.48 $29.91 $29.91 $28.95 902
2020-11-25 $29.71 $30.12 $29.71 $30.06 $29.09 6,353
2020-11-24 $29.99 $30.44 $29.98 $30.37 $29.39 4,894
2020-11-23 $28.90 $29.50 $28.90 $29.50 $28.55 2,881
2020-11-20 $28.76 $28.90 $28.76 $28.79 $27.86 4,659
2020-11-19 $28.70 $28.96 $28.69 $28.96 $28.02 4,000
2020-11-18 $29.34 $29.37 $28.88 $28.88 $27.94 4,493
2020-11-17 $29.06 $29.17 $29.06 $29.12 $28.18 2,180
2020-11-16 $28.96 $29.16 $28.96 $29.15 $28.21 4,971
2020-11-13 $27.96 $28.48 $27.96 $28.48 $27.56 1,246
2020-11-12 $28.12 $28.13 $27.63 $27.75 $26.85 4,126
2020-11-11 $28.71 $28.71 $28.18 $28.36 $27.44 4,916
2020-11-10 $27.67 $28.55 $27.67 $28.55 $27.63 5,214
2020-11-09 $27.40 $28.57 $27.40 $28.15 $27.24 14,114
2020-11-06 $26.91 $26.98 $26.59 $26.67 $25.81 5,025
2020-11-05 $26.53 $27.05 $26.53 $26.90 $26.03 6,993
2020-11-04 $26.32 $26.89 $26.32 $26.40 $25.54 12,768
2020-11-03 $26.51 $26.74 $26.51 $26.71 $25.85 4,936
2020-11-02 $25.94 $26.15 $25.92 $26.10 $25.26 5,022
2020-10-30 $25.35 $25.38 $25.02 $25.32 $24.50 14,646
2020-10-29 $25.00 $25.54 $24.95 $25.43 $24.61 3,737
2020-10-28 $25.42 $25.48 $25.05 $25.05 $24.24 631
2020-10-27 $25.93 $25.93 $25.87 $25.87 $25.03 452
2020-10-26 $26.48 $26.48 $26.08 $26.27 $25.42 7,260
2020-10-23 $26.86 $26.94 $26.83 $26.94 $26.07 985
2020-10-22 $26.41 $26.80 $26.37 $26.80 $25.94 4,694
2020-10-21 $26.60 $26.60 $26.41 $26.41 $25.56 3,735
2020-10-20 $26.69 $26.84 $26.60 $26.62 $25.76 12,896
2020-10-19 $26.16 $26.91 $26.16 $26.37 $25.52 6,755
2020-10-16 $26.94 $26.96 $26.78 $26.78 $25.91 1,288
2020-10-15 $26.36 $26.84 $26.36 $26.84 $25.97 650
2020-10-14 $26.82 $26.82 $26.66 $26.66 $25.80 1,637
2020-10-13 $26.87 $26.87 $26.60 $26.64 $25.78 1,890
2020-10-12 $26.92 $26.93 $26.87 $26.87 $26.00 920
2020-10-09 $26.76 $26.76 $26.76 $26.76 $25.90 93
2020-10-08 $26.65 $26.80 $26.65 $26.80 $25.93 571
2020-10-07 $26.19 $26.41 $26.19 $26.41 $25.56 4,402
2020-10-06 $26.37 $26.49 $25.95 $25.95 $25.11 657
2020-10-05 $26.06 $26.15 $26.06 $26.15 $25.31 9,940
2020-10-02 $25.70 $25.70 $25.70 $25.70 $24.87 129
2020-10-01 $25.40 $25.40 $25.31 $25.31 $24.50 203
2020-09-30 $25.62 $25.62 $25.49 $25.49 $24.67 365
2020-09-29 $25.55 $25.55 $25.25 $25.33 $24.51 1,219
2020-09-28 $25.53 $25.65 $25.53 $25.65 $24.82 476
2020-09-25 $25.06 $25.12 $25.06 $25.12 $24.31 521
2020-09-24 $24.73 $24.91 $24.73 $24.91 $24.10 700
2020-09-23 $25.31 $25.32 $24.82 $24.82 $24.02 860
2020-09-22 $25.76 $25.92 $25.31 $25.44 $24.61 3,304
2020-09-21 $25.34 $25.34 $25.34 $25.34 $24.52 64
2020-09-18 $26.42 $26.43 $26.19 $26.19 $25.35 659
2020-09-17 $26.46 $26.46 $26.46 $26.46 $25.60 54
2020-09-16 $26.44 $26.62 $26.44 $26.48 $25.63 3,189
2020-09-15 $26.17 $26.17 $26.17 $26.17 $25.32 72
2020-09-14 $26.19 $26.25 $26.19 $26.25 $25.40 2,039
2020-09-11 $25.65 $25.85 $25.63 $25.82 $24.98 3,016
2020-09-10 $26.13 $26.13 $25.59 $25.62 $24.79 371
2020-09-09 $25.87 $26.05 $25.87 $26.04 $25.20 400
2020-09-08 $25.95 $25.95 $25.71 $25.71 $24.88 247
2020-09-04 $25.93 $26.30 $25.93 $26.30 $25.45 350
2020-09-03 $26.71 $26.89 $26.18 $26.25 $25.40 2,165
2020-09-02 $26.48 $26.82 $26.48 $26.82 $25.95 406
2020-09-01 $26.17 $26.40 $26.17 $26.40 $25.55 1,641
2020-08-31 $26.39 $26.42 $26.32 $26.32 $25.47 665
2020-08-28 $26.40 $26.58 $26.40 $26.58 $25.72 1,731
2020-08-27 $26.35 $26.40 $26.35 $26.40 $25.55 319
2020-08-26 $26.38 $26.38 $26.20 $26.23 $25.39 1,654
2020-08-25 $26.41 $26.41 $26.27 $26.35 $25.50 858
2020-08-24 $26.20 $26.36 $26.20 $26.36 $25.51 711
2020-08-21 $25.93 $25.93 $25.93 $25.93 $25.09 145
2020-08-20 $26.04 $26.04 $25.94 $25.94 $25.11 2,667
2020-08-19 $26.30 $26.30 $26.16 $26.16 $25.32 375
2020-08-18 $26.30 $26.31 $26.23 $26.23 $25.38 291
2020-08-17 $26.35 $26.44 $26.35 $26.40 $25.55 2,557
2020-08-14 $26.41 $26.51 $26.39 $26.41 $25.56 1,228
2020-08-13 $26.42 $26.42 $26.32 $26.32 $25.47 821
2020-08-12 $26.69 $26.69 $26.45 $26.56 $25.70 1,301
2020-08-11 $26.50 $26.81 $26.40 $26.40 $25.55 4,007
2020-08-10 $25.95 $26.40 $25.95 $26.38 $25.53 3,323
2020-08-07 $25.38 $25.84 $25.38 $25.84 $25.01 1,697
2020-08-06 $25.54 $25.57 $25.44 $25.50 $24.67 2,502
2020-08-05 $25.49 $25.62 $25.49 $25.62 $24.79 6,422
2020-08-04 $24.59 $25.37 $24.59 $25.37 $24.55 2,800
2020-08-03 $25.23 $25.24 $25.19 $25.23 $24.41 1,303
2020-07-31 $25.09 $25.12 $24.85 $25.09 $24.28 4,383
2020-07-30 $25.01 $25.24 $25.01 $25.24 $24.42 740
2020-07-29 $25.19 $25.50 $25.19 $25.49 $24.66 2,277
2020-07-28 $25.09 $25.13 $24.97 $24.98 $24.18 1,956
2020-07-27 $25.08 $25.18 $25.06 $25.18 $24.37 14,643
2020-07-24 $25.26 $25.26 $25.08 $25.14 $24.33 8,685
2020-07-23 $25.26 $25.35 $25.21 $25.24 $24.42 3,765
2020-07-22 $25.11 $25.26 $25.03 $25.26 $24.44 26,976
2020-07-21 $25.08 $25.08 $25.08 $25.08 $24.27 268
2020-07-20 $24.68 $24.68 $24.66 $24.66 $23.87 300
2020-07-17 $25.00 $25.00 $24.88 $24.90 $24.10 1,221
2020-07-16 $24.85 $24.92 $24.83 $24.91 $24.10 600
2020-07-15 $24.69 $24.85 $24.69 $24.85 $24.05 200
2020-07-14 $23.79 $24.25 $23.78 $24.25 $23.47 1,087
2020-07-13 $23.81 $24.09 $23.81 $23.81 $23.04 450
2020-07-10 $23.15 $23.72 $23.15 $23.72 $22.95 221
2020-07-09 $23.89 $23.89 $23.24 $23.24 $22.49 739
2020-07-08 $23.86 $23.86 $23.61 $23.81 $23.04 3,300
2020-07-07 $23.96 $23.96 $23.76 $23.76 $22.99 200
2020-07-06 $24.11 $24.22 $24.06 $24.22 $23.44 366
2020-07-02 $23.92 $24.06 $23.92 $23.97 $23.20 377
2020-07-01 $23.89 $23.89 $23.81 $23.81 $23.04 300
2020-06-30 $23.78 $23.98 $23.76 $23.98 $23.21 1,100
2020-06-29 $23.60 $23.60 $23.60 $23.60 $22.84 79
2020-06-26 $23.16 $23.16 $23.16 $23.16 $22.41 115
2020-06-25 $23.37 $23.74 $23.37 $23.74 $22.98 334
2020-06-24 $23.52 $23.52 $23.52 $23.52 $22.76 111
2020-06-23 $24.59 $24.59 $24.44 $24.44 $23.65 900
2020-06-22 $24.44 $24.44 $24.41 $24.41 $23.62 200
2020-06-19 $24.94 $24.94 $24.44 $24.44 $23.65 565
2020-06-18 $24.67 $24.67 $24.67 $24.67 $23.87 248
2020-06-17 $24.67 $24.67 $24.67 $24.67 $23.88 19
2020-06-16 $25.08 $25.45 $24.97 $24.97 $24.16 3,500
2020-06-15 $24.33 $24.43 $23.57 $24.43 $23.64 894
2020-06-12 $24.53 $24.53 $24.00 $24.22 $23.44 1,500
2020-06-11 $24.50 $24.50 $23.72 $23.72 $22.95 1,633
2020-06-10 $25.67 $25.67 $25.67 $25.67 $24.84 478
2020-06-09 $26.75 $26.75 $26.32 $26.46 $25.60 1,593
2020-06-08 $26.93 $27.20 $26.89 $27.20 $26.32 1,500
2020-06-05 $26.39 $26.70 $26.39 $26.45 $25.60 1,423
2020-06-04 $25.23 $25.38 $25.23 $25.38 $24.56 400
2020-06-03 $24.76 $25.30 $24.76 $25.28 $24.46 725
2020-06-02 $24.47 $24.47 $24.42 $24.42 $23.63 900
2020-06-01 $23.78 $24.07 $23.78 $24.07 $23.29 425
2020-05-29 $23.73 $23.80 $23.50 $23.80 $23.03 6,900
2020-05-28 $24.14 $24.22 $23.98 $23.98 $23.20 500
2020-05-27 $24.02 $24.29 $24.02 $24.29 $23.50 2,101
2020-05-26 $23.50 $23.79 $23.50 $23.63 $22.86 3,700
2020-05-22 $22.58 $22.73 $22.58 $22.73 $22.00 1,196
2020-05-21 $22.96 $22.96 $22.74 $22.74 $22.00 6,013
2020-05-20 $22.87 $22.87 $22.81 $22.84 $22.10 1,000
2020-05-19 $22.51 $22.51 $22.41 $22.41 $21.68 200
2020-05-18 $22.26 $22.84 $22.26 $22.80 $22.06 1,400
2020-05-15 $21.33 $21.33 $21.33 $21.33 $20.64 106
2020-05-14 $21.11 $21.30 $21.11 $21.30 $20.61 500
2020-05-13 $21.66 $21.66 $20.91 $21.05 $20.37 500
2020-05-12 $22.34 $22.34 $21.83 $21.83 $21.13 1,400
2020-05-11 $22.43 $22.43 $22.39 $22.39 $21.67 21,200
2020-05-08 $22.68 $22.68 $22.68 $22.68 $21.95 188
2020-05-07 $22.12 $22.12 $21.93 $21.93 $21.22 400
2020-05-06 $21.88 $21.97 $21.66 $21.66 $20.96 900
2020-05-05 $22.03 $22.03 $22.03 $22.03 $21.31 326
2020-05-04 $21.60 $22.03 $21.60 $22.03 $21.31 694
2020-05-01 $22.42 $22.42 $21.91 $21.91 $21.20 400
2020-04-30 $23.08 $23.08 $22.78 $22.88 $22.14 4,500
2020-04-29 $23.42 $23.56 $23.29 $23.49 $22.73 8,800
2020-04-28 $22.86 $22.86 $22.59 $22.63 $21.90 1,752
2020-04-27 $21.77 $22.31 $21.73 $22.25 $21.53 6,300
2020-04-24 $21.50 $21.66 $21.22 $21.62 $20.92 5,400
2020-04-23 $21.35 $21.61 $21.33 $21.33 $20.64 3,200
2020-04-22 $21.11 $21.17 $21.11 $21.17 $20.48 300
2020-04-21 $20.95 $20.95 $20.55 $20.73 $20.06 2,700
2020-04-20 $20.91 $21.48 $20.91 $21.22 $20.53 4,491
2020-04-17 $21.43 $21.77 $21.30 $21.77 $21.06 2,778
2020-04-16 $21.02 $21.02 $20.40 $20.59 $19.93 5,200
2020-04-15 $21.00 $21.00 $20.75 $20.77 $20.10 600
2020-04-14 $21.77 $21.85 $21.60 $21.72 $21.02 1,000
2020-04-13 $21.82 $21.82 $21.22 $21.43 $20.74 2,332
2020-04-09 $22.31 $22.31 $21.63 $21.89 $21.18 2,600
2020-04-08 $21.69 $21.69 $20.70 $21.41 $20.72 3,592
2020-04-07 $21.28 $21.28 $20.43 $20.43 $19.77 2,000
2020-04-06 $19.64 $20.25 $19.51 $20.25 $19.59 1,500
2020-04-03 $18.75 $18.75 $18.63 $18.63 $18.03 471
2020-04-02 $18.57 $18.99 $18.44 $18.86 $18.25 2,940
2020-04-01 $18.59 $18.67 $18.24 $18.47 $17.88 4,400
2020-03-31 $20.01 $20.01 $19.50 $19.50 $18.87 1,292
2020-03-30 $19.31 $20.03 $19.20 $19.87 $19.23 3,287
2020-03-27 $19.50 $19.55 $19.22 $19.46 $18.83 2,600
2020-03-26 $19.56 $20.23 $19.11 $20.23 $19.58 3,638
2020-03-25 $18.68 $19.99 $18.14 $19.14 $18.52 11,672
2020-03-24 $17.38 $18.44 $17.38 $18.41 $17.82 8,635
2020-03-23 $17.10 $17.14 $16.33 $16.64 $16.10 22,541
2020-03-20 $18.30 $18.30 $17.20 $17.30 $16.74 2,300
2020-03-19 $17.55 $18.23 $17.55 $18.13 $17.54 1,518
2020-03-18 $17.97 $18.18 $17.01 $17.83 $17.25 172,306
2020-03-17 $18.51 $19.19 $18.49 $19.19 $18.57 2,100
2020-03-16 $18.94 $19.49 $18.30 $18.30 $17.71 1,982
2020-03-13 $20.24 $21.00 $19.41 $21.00 $20.32 2,324
2020-03-12 $19.69 $19.95 $19.49 $19.50 $18.87 3,229
2020-03-11 $23.00 $23.00 $21.66 $21.66 $20.96 7,534
2020-03-10 $22.57 $22.97 $21.95 $22.97 $22.23 7,576
2020-03-09 $21.83 $22.74 $21.76 $21.99 $21.28 14,900
2020-03-06 $24.27 $24.47 $24.00 $24.47 $23.68 1,320
2020-03-05 $25.42 $25.42 $24.97 $25.15 $24.33 62,700
2020-03-04 $25.49 $26.18 $25.49 $26.18 $25.34 1,746
2020-03-03 $25.86 $26.19 $25.30 $25.30 $24.48 1,863
2020-03-02 $25.30 $25.87 $24.90 $25.87 $25.03 2,272
2020-02-28 $24.30 $24.93 $24.30 $24.88 $24.08 14,921
2020-02-27 $26.00 $26.29 $25.45 $25.45 $24.63 5,378
2020-02-26 $26.85 $27.05 $26.39 $26.39 $25.54 2,581
2020-02-25 $27.42 $27.45 $26.78 $26.78 $25.91 14,700
2020-02-24 $27.99 $27.99 $27.83 $27.83 $26.93 1,027
2020-02-21 $28.72 $28.72 $28.72 $28.72 $27.79 79
2020-02-20 $28.90 $28.92 $28.77 $28.92 $27.99 13,622
2020-02-19 $28.93 $28.93 $28.82 $28.84 $27.91 13,762
2020-02-18 $28.77 $28.78 $28.71 $28.71 $27.78 507
2020-02-14 $28.90 $28.91 $28.82 $28.82 $27.89 805
2020-02-13 $28.87 $28.93 $28.85 $28.88 $27.95 1,700
2020-02-12 $29.00 $29.00 $28.94 $28.97 $28.04 1,126
2020-02-11 $28.80 $28.82 $28.75 $28.77 $27.84 2,600
2020-02-10 $28.44 $28.57 $28.44 $28.57 $27.65 1,076
2020-02-07 $28.60 $28.60 $28.52 $28.52 $27.60 700
2020-02-06 $28.82 $28.82 $28.77 $28.77 $27.84 500
2020-02-05 $28.60 $28.78 $28.60 $28.78 $27.85 570
2020-02-04 $28.33 $28.36 $28.26 $28.26 $27.34 500
2020-02-03 $27.99 $27.99 $27.91 $27.91 $27.00 400
2020-01-31 $28.18 $28.21 $27.84 $27.84 $26.94 2,124
2020-01-30 $28.36 $28.42 $28.05 $28.42 $27.50 2,012
2020-01-29 $28.52 $28.52 $28.36 $28.36 $27.44 609
2020-01-28 $28.24 $28.44 $28.24 $28.44 $27.52 998
2020-01-27 $28.30 $28.32 $28.19 $28.19 $27.28 2,105
2020-01-24 $28.71 $28.71 $28.71 $28.71 $27.78 237
2020-01-23 $28.79 $29.01 $28.79 $29.01 $28.07 1,268
2020-01-22 $29.03 $29.11 $28.95 $28.96 $28.03 1,156
2020-01-21 $29.09 $29.09 $29.05 $29.05 $28.11 1,083
2020-01-17 $29.20 $29.28 $29.20 $29.28 $28.33 1,366
2020-01-16 $29.19 $29.24 $29.19 $29.24 $28.29 1,900
2020-01-15 $29.10 $29.10 $28.94 $28.99 $28.05 3,152
2020-01-14 $28.78 $29.06 $28.78 $28.99 $28.05 2,110
2020-01-13 $28.81 $28.93 $28.80 $28.92 $27.99 2,600
2020-01-10 $28.87 $28.90 $28.79 $28.79 $27.86 890
2020-01-09 $28.80 $28.89 $28.73 $28.89 $27.96 1,944
2020-01-08 $28.71 $28.78 $28.70 $28.75 $27.82 1,343
2020-01-07 $28.68 $28.75 $28.67 $28.75 $27.82 500
2020-01-06 $28.46 $28.75 $28.46 $28.75 $27.82 1,265
2020-01-03 $28.66 $28.72 $28.65 $28.72 $27.79 3,800
2020-01-02 $28.88 $28.88 $28.68 $28.82 $27.89 7,500
2019-12-31 $28.67 $28.73 $28.56 $28.73 $27.80 11,864
2019-12-30 $28.77 $28.77 $28.62 $28.62 $27.69 4,474
2019-12-27 $29.00 $29.00 $28.70 $28.71 $27.79 11,626
2019-12-26 $28.82 $28.82 $28.72 $28.76 $27.83 44,700
2019-12-24 $29.34 $29.34 $29.33 $29.33 $27.78 500
2019-12-23 $29.23 $29.34 $29.23 $29.34 $27.79 647
2019-12-20 $29.23 $29.26 $29.17 $29.26 $27.71 1,100
2019-12-19 $29.05 $29.08 $29.05 $29.08 $27.54 669
2019-12-18 $29.06 $29.10 $29.06 $29.08 $27.54 1,400
2019-12-17 $29.05 $29.11 $29.05 $29.06 $27.52 400
2019-12-16 $27.94 $29.05 $27.94 $29.03 $27.50 1,783
2019-12-13 $29.01 $29.01 $28.82 $28.82 $27.29 600
2019-12-12 $28.61 $29.01 $28.61 $29.01 $27.48 2,400
2019-12-11 $28.56 $28.58 $28.56 $28.58 $27.06 200
2019-12-10 $28.59 $28.59 $28.48 $28.49 $26.98 2,559
2019-12-09 $28.59 $28.59 $28.55 $28.55 $27.04 600
2019-12-06 $28.43 $28.63 $28.43 $28.59 $27.08 3,100
2019-12-05 $28.32 $28.32 $28.16 $28.24 $26.74 13,793
2019-12-04 $28.31 $28.31 $28.23 $28.23 $26.74 300
2019-12-03 $27.94 $27.97 $27.89 $27.97 $26.49 1,500
2019-12-02 $28.42 $28.42 $28.31 $28.31 $26.81 1,900
2019-11-29 $28.51 $28.51 $28.51 $28.51 $27.00 1
2019-11-27 $28.59 $28.69 $28.59 $28.69 $27.17 400
2019-11-26 $28.60 $28.65 $28.60 $28.61 $27.09 1,382
2019-11-25 $28.66 $28.68 $28.66 $28.68 $27.16 1,100
2019-11-22 $28.46 $28.46 $28.46 $28.46 $26.95 4
2019-11-21 $28.31 $28.34 $28.31 $28.34 $26.84 100
2019-11-20 $28.23 $28.33 $28.18 $28.30 $26.80 1,075
2019-11-19 $28.49 $28.50 $28.34 $28.38 $26.88 822
2019-11-18 $28.52 $28.52 $28.52 $28.52 $27.01 300
2019-11-15 $28.46 $28.60 $28.46 $28.60 $27.08 1,402
2019-11-14 $28.46 $28.46 $28.41 $28.42 $26.91 200
2019-11-13 $28.45 $28.45 $28.39 $28.40 $26.90 600
2019-11-12 $28.61 $28.63 $28.52 $28.52 $27.01 500
2019-11-11 $28.53 $28.53 $28.51 $28.51 $27.00 400
2019-11-08 $28.49 $28.63 $28.49 $28.63 $27.12 2,500
2019-11-07 $28.56 $28.61 $28.56 $28.57 $27.06 1,528
2019-11-06 $28.63 $28.63 $28.46 $28.46 $26.95 645
2019-11-05 $28.52 $28.56 $28.52 $28.56 $27.04 790
2019-11-04 $28.41 $28.54 $28.41 $28.54 $27.03 1,700
2019-11-01 $28.17 $28.22 $28.17 $28.22 $26.72 200
2019-10-31 $27.83 $27.83 $27.63 $27.77 $26.30 1,400
2019-10-30 $28.04 $28.04 $27.89 $27.96 $26.48 600
2019-10-29 $28.03 $28.09 $28.03 $28.09 $26.60 500
2019-10-28 $28.01 $28.03 $28.01 $28.02 $26.54 300
2019-10-25 $28.02 $28.02 $27.98 $27.98 $26.49 1,100
2019-10-24 $27.87 $27.87 $27.69 $27.73 $26.26 1,600
2019-10-23 $27.61 $27.81 $27.61 $27.81 $26.34 421
2019-10-22 $27.53 $27.80 $27.53 $27.75 $26.28 902
2019-10-21 $27.55 $27.55 $27.55 $27.55 $26.09 25
2019-10-18 $27.33 $27.35 $27.33 $27.35 $25.90 572
2019-10-17 $27.33 $27.33 $27.33 $27.33 $25.88 4
2019-10-16 $27.25 $27.25 $27.24 $27.24 $25.80 200
2019-10-15 $27.26 $27.28 $27.26 $27.28 $25.83 200
2019-10-14 $27.03 $27.03 $27.03 $27.03 $25.60 0
2019-10-11 $26.97 $27.21 $26.97 $27.13 $25.69 600
2019-10-10 $26.63 $26.63 $26.63 $26.63 $25.22 2
2019-10-09 $26.40 $26.40 $26.40 $26.40 $25.00 0
2019-10-08 $26.20 $26.20 $26.20 $26.20 $24.81 169
2019-10-07 $26.76 $26.76 $26.71 $26.71 $25.30 400
2019-10-04 $26.52 $26.84 $26.52 $26.84 $25.42 1,033
2019-10-03 $26.35 $26.55 $26.25 $26.55 $25.14 1,637
2019-10-02 $26.67 $26.67 $26.39 $26.39 $24.99 1,200
2019-10-01 $26.91 $26.91 $26.91 $26.91 $25.48 4
2019-09-30 $27.27 $27.44 $27.27 $27.44 $25.98 1,140
2019-09-27 $27.39 $27.48 $27.31 $27.31 $25.86 1,890
2019-09-26 $27.33 $27.34 $27.27 $27.34 $25.89 512
2019-09-25 $27.20 $27.42 $27.18 $27.42 $25.97 552
2019-09-24 $27.59 $27.59 $27.25 $27.25 $25.81 300
2019-09-23 $27.58 $27.58 $27.56 $27.56 $26.10 229
2019-09-20 $27.40 $27.72 $27.40 $27.57 $26.11 990
2019-09-19 $27.75 $27.77 $27.62 $27.62 $26.16 2,422
2019-09-18 $27.61 $27.71 $27.54 $27.71 $26.24 1,000
2019-09-17 $27.96 $27.96 $27.73 $27.76 $26.29 1,373
2019-09-16 $27.92 $27.92 $27.92 $27.92 $26.44 51
2019-09-13 $27.63 $27.74 $27.63 $27.74 $26.27 608
2019-09-12 $27.58 $27.65 $27.50 $27.64 $26.17 3,652
2019-09-11 $27.56 $27.60 $27.56 $27.60 $26.14 200
2019-09-10 $27.36 $27.36 $27.36 $27.36 $25.91 56
2019-09-09 $26.78 $27.09 $26.78 $27.09 $25.65 318
2019-09-06 $26.78 $26.78 $26.76 $26.76 $25.34 1,700
2019-09-05 $26.43 $26.81 $26.43 $26.74 $25.32 700
2019-09-04 $26.19 $26.28 $26.19 $26.28 $24.89 600
2019-09-03 $25.87 $25.96 $25.85 $25.96 $24.59 1,000
2019-08-30 $26.31 $26.31 $26.25 $26.25 $24.86 100
2019-08-29 $26.00 $26.12 $26.00 $26.12 $24.74 429
2019-08-28 $25.69 $25.77 $25.69 $25.71 $24.35 325
2019-08-27 $25.67 $25.67 $25.44 $25.44 $24.09 481
2019-08-26 $25.57 $25.57 $25.57 $25.57 $24.22 0
2019-08-23 $26.16 $26.16 $25.35 $25.35 $24.01 705
2019-08-22 $26.32 $26.32 $26.20 $26.20 $24.81 377
2019-08-21 $26.25 $26.25 $26.20 $26.21 $24.82 622
2019-08-20 $26.15 $26.15 $26.04 $26.04 $24.66 1,116
2019-08-19 $26.28 $26.28 $26.28 $26.28 $24.88 307
2019-08-16 $25.92 $25.92 $25.92 $25.92 $24.55 279
2019-08-15 $25.51 $25.51 $25.51 $25.51 $24.16 3
2019-08-14 $25.79 $25.79 $25.52 $25.52 $24.17 256
2019-08-13 $26.40 $26.40 $26.30 $26.30 $24.91 425
2019-08-12 $25.93 $25.93 $25.93 $25.93 $24.56 600
2019-08-09 $26.38 $26.38 $26.38 $26.38 $24.98 21
2019-08-08 $26.47 $26.58 $26.47 $26.58 $25.17 307
2019-08-07 $25.85 $26.18 $25.85 $26.18 $24.79 2,169
2019-08-06 $25.97 $26.20 $25.97 $26.20 $24.81 697
2019-08-05 $26.23 $26.23 $25.98 $25.98 $24.60 226
2019-08-02 $26.76 $26.76 $26.76 $26.76 $25.34 59
2019-08-01 $27.01 $27.01 $27.01 $27.01 $25.58 184
2019-07-31 $27.76 $27.76 $27.52 $27.52 $26.06 7,592
2019-07-30 $27.55 $27.71 $27.55 $27.71 $26.24 3,262
2019-07-29 $27.68 $27.68 $27.59 $27.60 $26.14 679
2019-07-26 $27.64 $27.73 $27.64 $27.73 $26.26 1,419
2019-07-25 $27.80 $27.80 $27.68 $27.68 $26.21 812
2019-07-24 $27.72 $27.81 $27.72 $27.81 $26.33 510
2019-07-23 $27.63 $27.63 $27.63 $27.63 $26.17 90
2019-07-22 $27.39 $27.39 $27.35 $27.39 $25.94 954
2019-07-19 $27.45 $27.45 $27.43 $27.43 $25.98 500
2019-07-18 $27.07 $27.40 $27.07 $27.40 $25.94 617
2019-07-17 $27.53 $27.53 $27.34 $27.34 $25.89 738
2019-07-16 $27.69 $27.69 $27.69 $27.69 $26.22 26
2019-07-15 $27.70 $27.70 $27.68 $27.68 $26.21 228
2019-07-12 $27.69 $27.77 $27.69 $27.77 $26.30 370
2019-07-11 $27.44 $27.52 $27.44 $27.51 $26.05 1,282
2019-07-10 $27.47 $27.47 $27.46 $27.46 $26.01 218
2019-07-09 $27.35 $27.46 $27.35 $27.46 $26.01 539
2019-07-08 $27.47 $27.47 $27.47 $27.47 $26.01 51
2019-07-05 $27.63 $27.63 $27.46 $27.60 $26.13 6,441
2019-07-03 $27.63 $27.63 $27.63 $27.63 $26.17 201
2019-07-02 $27.45 $27.45 $27.36 $27.40 $25.95 1,991
2019-07-01 $27.59 $27.59 $27.45 $27.54 $26.08 920
2019-06-28 $27.15 $27.37 $27.15 $27.37 $25.92 426
2019-06-27 $27.17 $27.17 $27.15 $27.15 $25.72 101
2019-06-26 $27.03 $27.09 $27.03 $27.04 $25.60 1,668
2019-06-25 $27.09 $27.09 $26.98 $26.98 $25.55 1,528
2019-06-24 $27.21 $27.21 $27.09 $27.09 $25.66 301
2019-06-21 $27.16 $27.33 $27.16 $27.27 $25.83 5,551
2019-06-20 $27.21 $27.28 $27.08 $27.28 $25.84 1,553
2019-06-19 $26.92 $27.02 $26.92 $26.99 $25.56 1,196
2019-06-18 $26.94 $26.95 $26.89 $26.91 $25.48 2,277
2019-06-17 $26.65 $26.65 $26.65 $26.65 $25.24 177
2019-06-14 $26.77 $26.77 $26.75 $26.75 $25.33 1,244
2019-06-13 $26.69 $26.77 $26.69 $26.77 $25.35 460
2019-06-12 $26.61 $26.61 $26.56 $26.60 $25.19 681
2019-06-11 $26.85 $26.86 $26.68 $26.68 $25.26 202
2019-06-10 $26.83 $26.83 $26.72 $26.72 $25.30 259
2019-06-07 $26.76 $26.76 $26.65 $26.67 $25.26 620
2019-06-06 $26.57 $26.57 $26.57 $26.57 $25.16 8
2019-06-05 $26.39 $26.39 $26.39 $26.39 $24.99 185
2019-06-04 $26.23 $26.23 $26.23 $26.23 $24.84 1
2019-06-03 $25.63 $25.64 $25.63 $25.64 $24.28 108
2019-05-31 $25.41 $25.41 $25.41 $25.41 $24.06 16
2019-05-30 $25.72 $25.72 $25.72 $25.72 $24.35 121
2019-05-29 $25.80 $25.80 $25.80 $25.80 $24.43 50
2019-05-28 $26.08 $26.08 $25.98 $25.98 $24.60 220
2019-05-24 $26.20 $26.26 $26.20 $26.26 $24.87 202
2019-05-23 $26.14 $26.14 $26.14 $26.14 $24.76 113
2019-05-22 $26.67 $26.67 $26.57 $26.57 $25.17 808
2019-05-21 $26.71 $26.81 $26.71 $26.81 $25.39 2,798
2019-05-20 $26.57 $26.57 $26.48 $26.48 $25.08 731
2019-05-17 $26.59 $26.59 $26.59 $26.59 $25.18 78
2019-05-16 $26.80 $26.81 $26.77 $26.77 $25.35 1,793
2019-05-15 $26.60 $26.60 $26.58 $26.58 $25.17 190
2019-05-14 $26.58 $26.58 $26.58 $26.58 $25.17 1
2019-05-13 $26.41 $26.41 $26.23 $26.33 $24.94 301
2019-05-10 $26.73 $26.96 $26.73 $26.92 $25.49 917
2019-05-09 $26.59 $26.85 $26.53 $26.85 $25.43 876
2019-05-08 $26.95 $26.96 $26.89 $26.89 $25.46 849
2019-05-07 $26.94 $26.95 $26.78 $26.92 $25.50 2,547
2019-05-06 $27.09 $27.36 $27.09 $27.36 $25.91 355
2019-05-03 $27.43 $27.53 $27.43 $27.53 $26.07 257
2019-05-02 $27.15 $27.23 $27.15 $27.23 $25.79 201
2019-05-01 $27.61 $27.61 $27.27 $27.27 $25.83 654
2019-04-30 $27.47 $27.62 $27.47 $27.62 $26.16 1,536
2019-04-29 $27.62 $27.62 $27.59 $27.59 $26.12 452
2019-04-26 $27.45 $27.52 $27.45 $27.52 $26.06 260
2019-04-25 $27.56 $27.56 $27.49 $27.49 $26.03 619
2019-04-24 $27.68 $27.68 $27.68 $27.68 $26.21 408
2019-04-23 $27.57 $27.73 $27.57 $27.70 $26.23 662
2019-04-22 $27.56 $27.57 $27.52 $27.55 $26.09 1,030
2019-04-18 $27.62 $27.62 $27.50 $27.59 $26.13 886
2019-04-17 $27.52 $27.60 $27.47 $27.50 $26.04 2,389
2019-04-16 $27.62 $27.62 $27.50 $27.54 $26.08 767
2019-04-15 $27.50 $27.50 $27.50 $27.50 $26.04 792
2019-04-12 $27.52 $27.62 $27.52 $27.62 $26.16 824
2019-04-11 $27.28 $27.32 $27.20 $27.32 $25.87 588
2019-04-10 $27.08 $27.16 $27.08 $27.16 $25.72 600
2019-04-09 $27.14 $27.14 $27.02 $27.04 $25.61 3,287
2019-04-08 $27.28 $27.33 $27.28 $27.33 $25.88 359
2019-04-05 $27.15 $27.31 $27.15 $27.31 $25.86 297
2019-04-04 $26.99 $27.09 $26.99 $27.09 $25.66 1,182
2019-04-03 $27.05 $27.11 $26.95 $26.95 $25.52 1,621
2019-04-02 $26.97 $26.99 $26.97 $26.99 $25.56 310
2019-04-01 $26.89 $27.07 $26.89 $27.07 $25.63 1,263
2019-03-29 $26.64 $26.64 $26.60 $26.64 $25.23 17,744
2019-03-28 $26.31 $26.50 $26.31 $26.50 $25.10 771
2019-03-27 $26.40 $26.40 $26.36 $26.36 $24.96 554
2019-03-26 $26.42 $26.42 $26.37 $26.37 $24.97 308
2019-03-25 $26.02 $26.25 $26.00 $26.14 $24.76 202,500
2019-03-22 $26.14 $26.16 $26.13 $26.13 $24.75 320
2019-03-21 $26.53 $26.74 $26.53 $26.73 $25.31 1,805
2019-03-20 $26.53 $26.56 $26.42 $26.50 $25.10 1,045
2019-03-19 $26.72 $26.92 $26.63 $26.63 $25.22 6,902
2019-03-18 $26.58 $26.80 $26.58 $26.80 $25.38 2,301
2019-03-15 $26.49 $26.65 $26.49 $26.57 $25.16 358,960
2019-03-14 $26.54 $26.57 $26.54 $26.57 $25.16 543
2019-03-13 $26.56 $26.58 $26.55 $26.58 $25.17 587
2019-03-12 $26.33 $26.42 $26.30 $26.36 $24.97 2,144
2019-03-11 $26.07 $26.30 $26.07 $26.30 $24.91 11,770
2019-03-08 $25.90 $26.00 $25.90 $26.00 $24.62 110,560
2019-03-07 $26.08 $26.11 $26.03 $26.11 $24.73 1,470
2019-03-06 $26.47 $26.47 $26.32 $26.32 $24.92 1,117
2019-03-05 $26.55 $26.58 $26.51 $26.57 $25.16 1,554
2019-03-04 $26.67 $26.75 $26.41 $26.58 $25.17 2,219
2019-03-01 $26.68 $26.72 $26.64 $26.72 $25.30 5,901
2019-02-28 $26.60 $26.61 $26.59 $26.60 $25.19 819
2019-02-27 $26.62 $26.72 $26.62 $26.72 $25.30 441
2019-02-26 $26.75 $26.78 $26.69 $26.69 $25.27 441
2019-02-25 $26.89 $26.92 $26.77 $26.77 $25.36 1,045
2019-02-22 $26.68 $26.75 $26.68 $26.75 $25.33 1,538
2019-02-21 $26.74 $26.74 $26.60 $26.66 $25.25 1,348
2019-02-20 $26.59 $26.82 $26.59 $26.80 $25.38 3,325
2019-02-19 $26.57 $26.72 $26.57 $26.68 $25.26 591
2019-02-15 $26.49 $26.57 $26.49 $26.57 $25.16 1,194
2019-02-14 $26.17 $26.30 $26.17 $26.24 $24.85 4,571
2019-02-13 $26.29 $26.32 $26.25 $26.29 $24.90 1,645
2019-02-12 $26.12 $26.17 $26.11 $26.13 $24.74 1,242
2019-02-11 $25.78 $25.80 $25.78 $25.80 $24.43 286
2019-02-08 $25.56 $25.60 $25.56 $25.60 $24.24 985
2019-02-07 $25.71 $25.71 $25.71 $25.71 $24.35 70
2019-02-06 $25.95 $25.96 $25.88 $25.92 $24.55 886
2019-02-05 $25.73 $26.01 $25.73 $25.95 $24.58 3,095
2019-02-04 $25.81 $25.88 $25.78 $25.88 $24.51 732
2019-02-01 $25.67 $25.79 $25.67 $25.71 $24.35 3,328
2019-01-31 $25.49 $25.70 $25.49 $25.70 $24.34 2,705
2019-01-30 $25.38 $25.66 $25.38 $25.59 $24.23 11,350
2019-01-29 $25.35 $25.42 $25.35 $25.42 $24.07 700
2019-01-28 $25.20 $25.31 $25.20 $25.31 $23.97 402
2019-01-25 $25.42 $25.51 $25.42 $25.45 $24.10 5,627
2019-01-24 $25.16 $25.20 $25.16 $25.20 $23.87 301
2019-01-23 $25.14 $25.15 $24.99 $25.15 $23.82 723
2019-01-22 $25.26 $25.26 $25.12 $25.13 $23.80 450
2019-01-18 $25.20 $25.53 $25.20 $25.52 $24.17 3,063
2019-01-17 $24.89 $25.16 $24.89 $25.16 $23.83 132
2019-01-16 $24.44 $24.93 $24.44 $24.91 $23.59 810
2019-01-15 $24.55 $24.79 $24.55 $24.70 $23.39 2,183
2019-01-14 $24.50 $24.71 $24.50 $24.70 $23.39 2,095
2019-01-11 $24.39 $24.72 $24.39 $24.72 $23.41 638
2019-01-10 $24.29 $24.72 $24.29 $24.72 $23.41 753
2019-01-09 $24.41 $24.54 $24.40 $24.54 $23.24 608
2019-01-08 $24.20 $24.38 $24.20 $24.38 $23.09 603
2019-01-07 $23.83 $24.27 $23.83 $24.15 $22.87 872
2019-01-04 $23.45 $23.91 $23.45 $23.89 $22.62 940
2019-01-03 $23.40 $23.40 $23.12 $23.21 $21.98 766
2019-01-02 $23.29 $23.45 $23.00 $23.41 $22.17 1,975
2018-12-31 $23.31 $23.31 $23.13 $23.29 $22.05 1,033
2018-12-28 $23.29 $23.29 $23.02 $23.17 $21.95 1,233
2018-12-27 $22.71 $23.14 $22.71 $23.14 $21.91 165
2018-12-26 $22.04 $23.00 $21.93 $23.00 $21.78 1,085
2018-12-24 $22.50 $22.50 $22.04 $22.04 $20.87 1,824
2018-12-21 $23.21 $23.33 $22.65 $22.70 $21.50 961
2018-12-20 $23.44 $23.44 $22.87 $23.05 $21.82 1,220
2018-12-19 $23.84 $24.07 $23.34 $23.44 $22.19 4,643
2018-12-18 $24.57 $24.60 $24.18 $24.32 $22.55 1,813
2018-12-17 $24.77 $24.78 $24.36 $24.39 $22.62 1,271
2018-12-14 $25.12 $25.15 $24.87 $24.87 $23.07 2,451
2018-12-13 $25.35 $25.38 $25.26 $25.26 $23.42 1,033
2018-12-12 $25.41 $25.66 $25.36 $25.36 $23.51 700
2018-12-11 $25.55 $25.58 $25.06 $25.16 $23.33 1,545
2018-12-10 $25.29 $25.31 $24.83 $25.30 $23.46 5,919
2018-12-07 $26.05 $26.05 $25.45 $25.46 $23.61 1,002
2018-12-06 $25.02 $25.62 $25.02 $25.49 $23.63 5,657
2018-12-04 $26.81 $26.81 $26.05 $26.05 $24.16 707
2018-12-03 $26.18 $26.99 $26.18 $26.91 $24.95 3,988
2018-11-30 $26.48 $26.60 $26.47 $26.60 $24.67 1,446
2018-11-29 $26.42 $26.57 $26.42 $26.57 $24.64 669
2018-11-28 $26.11 $26.40 $26.11 $26.40 $24.48 2,444
2018-11-27 $26.09 $26.09 $26.04 $26.04 $24.15 311
2018-11-26 $26.04 $26.20 $26.04 $26.20 $24.30 900
2018-11-23 $25.82 $25.88 $25.82 $25.88 $24.00 300
2018-11-21 $25.94 $26.19 $25.94 $26.19 $24.28 2,579
2018-11-20 $25.64 $26.10 $25.64 $25.91 $24.03 3,524
2018-11-19 $26.66 $26.66 $26.38 $26.46 $24.54 961
2018-11-16 $26.53 $26.72 $26.53 $26.72 $24.78 1,283
2018-11-15 $26.25 $26.46 $26.25 $26.46 $24.54 731
2018-11-14 $26.48 $26.48 $26.29 $26.35 $24.43 1,704
2018-11-13 $26.55 $26.57 $26.51 $26.51 $24.58 4,729
2018-11-12 $26.69 $26.70 $26.66 $26.70 $24.76 534
2018-11-09 $26.85 $26.85 $26.80 $26.80 $24.85 1,875
2018-11-08 $26.84 $27.14 $26.84 $26.97 $25.01 3,858
2018-11-07 $26.77 $27.10 $26.77 $27.10 $25.13 1,578
2018-11-06 $26.73 $26.76 $26.71 $26.75 $24.81 8,972
2018-11-05 $26.89 $27.38 $26.45 $26.54 $24.61 2,936
2018-11-02 $26.44 $26.44 $26.31 $26.31 $24.40 1,003
2018-11-01 $26.35 $26.44 $26.35 $26.44 $24.52 542
2018-10-31 $25.94 $26.28 $25.94 $26.28 $24.37 2,015
2018-10-30 $25.69 $25.69 $25.58 $25.60 $23.74 3,369
2018-10-29 $25.62 $25.62 $25.37 $25.37 $23.53 744
2018-10-26 $25.58 $25.59 $25.42 $25.48 $23.63 2,990
2018-10-25 $26.28 $26.28 $25.88 $25.88 $23.99 2,222
2018-10-24 $26.05 $26.05 $25.72 $25.72 $23.85 1,237
2018-10-23 $26.05 $26.28 $25.89 $26.28 $24.37 2,621
2018-10-22 $26.64 $26.64 $26.52 $26.54 $24.61 1,662
2018-10-19 $26.64 $26.64 $26.64 $26.64 $24.71 318
2018-10-18 $27.12 $27.12 $27.12 $27.12 $25.15 211
2018-10-17 $27.29 $27.29 $27.29 $27.29 $25.31 130
2018-10-16 $28.02 $28.02 $27.26 $27.29 $25.31 1,400
2018-10-15 $26.96 $27.04 $26.94 $26.94 $24.98 1,882
2018-10-12 $26.98 $27.17 $26.65 $26.65 $24.71 2,452
2018-10-11 $27.39 $27.39 $26.93 $26.98 $25.02 2,500
2018-10-10 $28.26 $28.26 $27.52 $27.57 $25.57 4,065
2018-10-09 $28.37 $28.37 $28.33 $28.35 $26.29 734
2018-10-08 $28.37 $28.47 $28.37 $28.47 $26.40 766
2018-10-05 $28.38 $28.39 $28.35 $28.35 $26.29 636
2018-10-04 $28.59 $28.62 $28.44 $28.44 $26.37 1,188
2018-10-03 $28.55 $28.55 $28.54 $28.54 $26.47 491
2018-10-02 $28.50 $28.50 $28.49 $28.49 $26.42 2,109
2018-10-01 $28.52 $28.52 $28.49 $28.50 $26.43 1,612
2018-09-28 $28.44 $28.45 $28.44 $28.45 $26.38 1,617
2018-09-27 $28.35 $28.51 $28.35 $28.40 $26.34 1,222
2018-09-26 $28.49 $28.66 $28.46 $28.46 $26.39 904
2018-09-25 $28.78 $28.78 $28.73 $28.73 $26.64 320
2018-09-24 $28.90 $28.90 $28.76 $28.76 $26.67 599
2018-09-21 $28.71 $28.97 $28.71 $28.94 $26.84 1,257
2018-09-20 $28.88 $28.88 $28.88 $28.88 $26.78 5,545
2018-09-19 $28.75 $28.86 $28.75 $28.86 $26.76 1,732
2018-09-18 $28.62 $28.66 $28.57 $28.63 $26.55 2,632
2018-09-17 $28.20 $28.20 $28.20 $28.20 $26.15 276
2018-09-14 $28.55 $28.55 $28.51 $28.52 $26.45 1,175
2018-09-13 $28.50 $28.50 $28.41 $28.47 $26.40 12,833
2018-09-12 $28.20 $28.43 $28.20 $28.43 $26.36 736
2018-09-11 $28.43 $28.45 $28.43 $28.45 $26.38 2,518
2018-09-10 $28.40 $28.40 $28.40 $28.40 $26.34 391
2018-09-07 $28.23 $28.23 $28.23 $28.23 $26.18 471
2018-09-06 $28.53 $28.53 $28.35 $28.35 $26.29 752
2018-09-05 $28.42 $28.49 $28.40 $28.49 $26.42 11,867
2018-09-04 $28.49 $28.49 $28.28 $28.35 $26.29 4,799
2018-08-31 $28.32 $28.34 $28.32 $28.34 $26.28 2,766
2018-08-30 $28.59 $28.59 $28.43 $28.43 $26.36 4,179
2018-08-29 $28.72 $28.72 $28.66 $28.68 $26.60 1,798
2018-08-28 $28.69 $28.69 $28.58 $28.62 $26.54 3,528
2018-08-27 $28.41 $28.65 $28.41 $28.65 $26.56 2,500
2018-08-24 $28.40 $28.40 $28.40 $28.40 $26.34 236
2018-08-23 $28.11 $28.35 $28.11 $28.35 $26.29 1,423
2018-08-22 $28.46 $28.46 $28.38 $28.38 $26.32 4,539
2018-08-21 $28.49 $28.51 $28.46 $28.46 $26.39 2,400
2018-08-20 $28.41 $28.41 $28.41 $28.41 $26.34 331
2018-08-17 $28.16 $28.25 $28.16 $28.25 $26.20 1,525
2018-08-16 $28.11 $28.19 $28.10 $28.12 $26.08 4,937
2018-08-15 $27.72 $27.83 $27.72 $27.83 $25.81 1,037
2018-08-14 $28.10 $28.14 $28.10 $28.11 $26.07 1,766
2018-08-13 $28.05 $28.05 $27.85 $27.94 $25.91 3,487
2018-08-10 $28.01 $28.01 $28.01 $28.01 $25.97 447
2018-08-09 $28.33 $28.33 $28.21 $28.21 $26.16 839
2018-08-08 $28.32 $28.36 $28.32 $28.36 $26.30 6,850
2018-08-07 $28.45 $28.50 $28.45 $28.45 $26.38 1,697
2018-08-06 $28.36 $28.36 $28.36 $28.36 $26.30 272
2018-08-03 $28.29 $28.33 $28.29 $28.33 $26.27 5,071
2018-08-02 $28.02 $28.16 $28.02 $28.16 $26.11 1,359
2018-08-01 $28.29 $28.29 $28.24 $28.24 $26.19 453
2018-07-31 $28.35 $28.43 $28.35 $28.43 $26.36 1,420
2018-07-30 $27.88 $28.32 $27.88 $28.25 $26.20 4,684
2018-07-27 $28.12 $28.26 $28.09 $28.13 $26.09 1,598
2018-07-26 $27.72 $28.20 $27.72 $28.20 $26.15 6,814
2018-07-25 $27.65 $28.02 $27.65 $28.02 $25.98 1,578
2018-07-24 $27.76 $27.87 $27.76 $27.82 $25.80 3,104
2018-07-23 $27.70 $27.81 $27.70 $27.79 $25.77 3,271
2018-07-20 $28.00 $28.00 $28.00 $28.00 $25.96 121
2018-07-19 $27.86 $27.90 $27.86 $27.90 $25.87 506
2018-07-18 $27.80 $27.91 $27.80 $27.91 $25.88 2,221
2018-07-17 $27.63 $27.78 $27.63 $27.78 $25.76 878
2018-07-16 $27.55 $27.66 $27.55 $27.66 $25.65 736
2018-07-13 $27.61 $27.82 $27.61 $27.82 $25.80 333
2018-07-12 $27.91 $27.91 $27.66 $27.71 $25.70 2,746
2018-07-11 $27.79 $27.80 $27.79 $27.80 $25.78 2,350
2018-07-10 $27.98 $28.02 $27.94 $27.95 $25.92 1,324
2018-07-09 $27.82 $27.94 $27.82 $27.92 $25.89 1,590
2018-07-06 $27.28 $27.69 $27.10 $27.68 $25.67 2,679
2018-07-05 $27.35 $27.36 $27.35 $27.36 $25.38 620
2018-07-03 $27.39 $27.39 $27.39 $27.39 $25.39 225
2018-07-02 $27.08 $27.29 $27.08 $27.28 $25.30 6,182
2018-06-29 $27.60 $27.62 $27.60 $27.62 $25.61 1,954
2018-06-28 $27.19 $27.40 $27.19 $27.40 $25.41 1,246
2018-06-27 $27.40 $27.40 $27.40 $27.40 $25.41 542
2018-06-26 $27.40 $27.46 $27.40 $27.46 $25.46 1,242
2018-06-25 $27.48 $27.48 $27.33 $27.36 $25.37 5,201
2018-06-22 $27.74 $27.75 $27.70 $27.70 $25.69 2,766
2018-06-21 $27.57 $27.60 $27.57 $27.60 $25.59 1,196
2018-06-20 $27.69 $27.72 $27.69 $27.72 $25.71 4,233
2018-06-19 $27.62 $27.66 $27.55 $27.64 $25.63 2,427
2018-06-18 $27.55 $27.82 $27.30 $27.77 $25.76 3,399
2018-06-15 $27.67 $27.78 $27.67 $27.78 $25.76 1,013
2018-06-14 $27.95 $27.95 $27.95 $27.95 $25.91 427
2018-06-13 $28.04 $28.04 $28.00 $28.00 $25.96 3,915
2018-06-12 $28.13 $28.13 $28.06 $28.06 $26.02 440
2018-06-11 $27.94 $28.15 $27.94 $28.15 $26.10 1,029
2018-06-08 $27.97 $27.99 $27.96 $27.99 $25.96 1,260
2018-06-07 $27.92 $27.98 $27.92 $27.98 $25.95 488
2018-06-06 $27.52 $27.80 $27.52 $27.80 $25.78 3,234
2018-06-05 $27.50 $27.59 $27.50 $27.58 $25.58 5,371
2018-06-04 $27.58 $27.59 $27.58 $27.59 $25.58 1,180
2018-06-01 $27.62 $27.65 $27.58 $27.62 $25.61 6,821
2018-05-31 $27.39 $27.40 $27.39 $27.40 $25.41 532
2018-05-30 $27.46 $27.76 $27.46 $27.76 $25.74 1,560
2018-05-29 $27.56 $27.56 $27.15 $27.18 $25.20 1,199
2018-05-25 $27.57 $27.61 $27.57 $27.61 $25.60 1,491
2018-05-24 $27.71 $27.80 $27.70 $27.80 $25.78 621
2018-05-23 $27.82 $27.83 $27.81 $27.83 $25.81 1,014
2018-05-22 $28.03 $28.06 $27.84 $27.86 $25.84 2,444
2018-05-21 $27.90 $28.05 $27.90 $27.98 $25.95 11,309
2018-05-18 $27.97 $27.97 $27.79 $27.82 $25.80 2,789
2018-05-17 $27.94 $27.95 $27.88 $27.88 $25.85 3,084
2018-05-16 $27.80 $27.82 $27.80 $27.82 $25.79 702
2018-05-15 $27.60 $27.66 $27.46 $27.66 $25.65 1,681
2018-05-14 $27.91 $27.91 $27.70 $27.70 $25.69 2,901
2018-05-11 $27.83 $27.84 $27.78 $27.78 $25.76 1,437
2018-05-10 $27.72 $27.77 $27.63 $27.75 $25.73 2,337
2018-05-09 $27.27 $27.51 $27.27 $27.51 $25.51 1,051
2018-05-08 $27.07 $27.24 $27.07 $27.17 $25.20 5,275
2018-05-07 $27.36 $27.38 $27.21 $27.21 $25.23 766
2018-05-04 $26.89 $27.25 $26.89 $27.25 $25.27 1,840
2018-05-03 $26.90 $26.90 $26.67 $26.75 $24.81 3,466
2018-05-02 $27.10 $27.27 $27.10 $27.27 $25.29 1,604
2018-05-01 $27.08 $27.20 $27.08 $27.20 $25.22 604
2018-04-30 $27.53 $27.56 $27.48 $27.48 $25.48 1,343
2018-04-27 $27.71 $27.71 $27.40 $27.54 $25.54 2,847
2018-04-26 $27.48 $27.58 $27.48 $27.56 $25.56 742
2018-04-25 $27.09 $27.38 $27.09 $27.34 $25.35 2,213
2018-04-24 $27.70 $27.77 $27.10 $27.10 $25.13 1,177
2018-04-23 $27.70 $27.70 $27.56 $27.59 $25.58 1,773
2018-04-20 $27.70 $27.70 $27.47 $27.61 $25.60 5,981
2018-04-19 $27.70 $27.70 $27.67 $27.70 $25.69 2,179
2018-04-18 $27.78 $27.95 $27.78 $27.85 $25.83 1,746
2018-04-17 $27.63 $27.70 $27.63 $27.66 $25.65 2,295
2018-04-16 $27.31 $27.57 $27.31 $27.56 $25.56 2,947
2018-04-13 $27.37 $27.37 $27.27 $27.27 $25.29 728
2018-04-12 $27.33 $27.37 $27.29 $27.37 $25.38 1,950
2018-04-11 $27.16 $27.21 $27.10 $27.12 $25.14 1,931
2018-04-10 $27.16 $27.29 $27.07 $27.24 $25.26 4,722
2018-04-09 $27.13 $27.13 $26.82 $26.82 $24.87 9,525
2018-04-06 $27.15 $27.29 $26.66 $26.82 $24.87 3,810
2018-04-05 $27.14 $27.47 $27.14 $27.39 $25.40 13,526
2018-04-04 $26.68 $27.05 $26.58 $27.04 $25.07 1,523
2018-04-03 $26.73 $26.73 $26.73 $26.73 $24.79 491
2018-04-02 $27.04 $27.04 $26.32 $26.52 $24.59 1,677
2018-03-29 $26.75 $27.18 $26.75 $27.18 $25.20 1,186
2018-03-28 $26.98 $27.10 $26.75 $26.87 $24.91 10,053
2018-03-27 $27.06 $27.20 $26.79 $26.79 $24.84 4,986
2018-03-26 $26.74 $26.87 $26.73 $26.73 $24.79 2,846
2018-03-23 $27.01 $27.10 $26.51 $26.51 $24.58 7,119
2018-03-22 $27.27 $27.44 $26.98 $27.01 $25.05 5,227
2018-03-21 $27.58 $27.74 $27.58 $27.74 $25.72 1,765
2018-03-20 $27.51 $27.52 $27.41 $27.49 $25.49 2,844
2018-03-19 $27.59 $27.61 $27.38 $27.38 $25.39 1,089
2018-03-16 $27.54 $27.80 $27.54 $27.80 $25.78 6,601
2018-03-15 $27.78 $27.78 $27.58 $27.58 $25.58 1,575
2018-03-14 $27.90 $27.90 $27.90 $27.90 $25.87 117
2018-03-13 $28.14 $28.19 $27.86 $27.86 $25.84 5,213
2018-03-12 $28.06 $28.13 $27.97 $28.03 $25.99 1,347
2018-03-09 $27.94 $28.15 $27.84 $28.15 $26.10 4,941
2018-03-08 $27.74 $27.74 $27.50 $27.64 $25.63 1,862
2018-03-07 $27.47 $27.55 $27.46 $27.55 $25.55 941
2018-03-06 $27.82 $27.82 $27.46 $27.66 $25.65 2,872
2018-03-05 $27.27 $27.52 $27.27 $27.52 $25.52 3,801
2018-03-02 $26.99 $27.16 $26.79 $27.01 $25.05 3,713
2018-03-01 $27.27 $27.47 $26.96 $27.05 $25.08 4,163
2018-02-28 $27.75 $27.84 $27.36 $27.36 $25.37 3,538
2018-02-27 $28.06 $28.24 $27.87 $27.87 $25.84 4,728
2018-02-26 $28.21 $28.21 $27.98 $28.16 $26.11 2,636
2018-02-23 $27.59 $27.70 $27.59 $27.70 $25.69 4,858
2018-02-22 $27.68 $27.87 $27.65 $27.65 $25.64 2,164
2018-02-21 $27.80 $27.85 $27.80 $27.85 $25.83 2,941
2018-02-20 $27.64 $27.86 $27.61 $27.67 $25.66 4,536
2018-02-16 $27.84 $28.02 $27.83 $27.95 $25.92 2,339
2018-02-15 $27.73 $27.85 $27.55 $27.84 $25.82 8,357
2018-02-14 $27.36 $27.72 $27.36 $27.70 $25.69 1,603
2018-02-13 $27.24 $27.24 $26.94 $27.24 $25.26 3,192
2018-02-12 $26.97 $27.41 $26.91 $27.41 $25.42 30,932
2018-02-09 $26.76 $27.00 $26.02 $26.81 $24.86 11,163
2018-02-08 $27.66 $27.66 $26.75 $26.75 $24.81 9,156
2018-02-07 $27.80 $27.98 $27.56 $27.56 $25.56 16,585
2018-02-06 $26.56 $27.67 $26.44 $27.62 $25.61 16,464
2018-02-05 $28.10 $28.42 $27.26 $27.43 $25.44 33,818
2018-02-02 $29.02 $29.02 $28.45 $28.45 $26.38 14,857
2018-02-01 $29.00 $29.16 $28.97 $29.04 $26.93 6,627
2018-01-31 $29.31 $29.31 $29.00 $29.16 $27.04 10,970
2018-01-30 $29.28 $29.29 $29.00 $29.19 $27.06 22,210
2018-01-29 $29.82 $29.82 $29.55 $29.55 $27.40 14,803
2018-01-26 $29.79 $29.79 $29.58 $29.77 $27.61 5,493
2018-01-25 $29.80 $29.80 $29.42 $29.49 $27.34 20,620
2018-01-24 $29.44 $29.64 $29.42 $29.61 $27.46 14,170
2018-01-23 $29.49 $29.59 $29.38 $29.47 $27.33 21,868
2018-01-22 $29.16 $29.46 $29.09 $29.36 $27.23 30,539
2018-01-19 $29.10 $29.10 $28.95 $29.08 $26.97 27,138
2018-01-18 $29.12 $29.12 $28.91 $28.93 $26.83 127,954
2018-01-17 $29.10 $29.12 $28.87 $29.07 $26.96 6,418
2018-01-16 $29.30 $29.35 $28.78 $28.87 $26.77 23,563
2018-01-12 $29.02 $29.10 $28.97 $29.08 $26.96 12,493
2018-01-11 $28.72 $28.88 $28.67 $28.88 $26.78 22,301
2018-01-10 $28.50 $28.65 $28.50 $28.53 $26.46 10,845
2018-01-09 $28.72 $28.72 $28.56 $28.65 $26.57 45,954
2018-01-08 $28.56 $28.57 $28.40 $28.56 $26.48 32,520
2018-01-05 $28.40 $28.45 $28.34 $28.45 $26.38 6,571
2018-01-04 $28.44 $28.44 $28.30 $28.38 $26.32 8,390
2018-01-03 $28.00 $28.25 $28.00 $28.25 $26.20 4,005
2018-01-02 $28.00 $28.03 $27.99 $27.99 $25.96 2,066
2017-12-29 $27.98 $28.00 $27.91 $27.91 $25.88 6,196
2017-12-28 $27.99 $27.99 $27.84 $27.91 $25.88 1,454
2017-12-27 $28.20 $28.20 $28.03 $28.07 $25.92 1,915
2017-12-26 $28.08 $28.12 $28.08 $28.08 $25.93 3,075
2017-12-22 $28.08 $28.08 $27.96 $28.03 $25.88 3,162
2017-12-21 $28.00 $28.06 $27.92 $28.06 $25.91 7,452
2017-12-20 $27.98 $27.98 $27.76 $27.86 $25.72 2,923
2017-12-19 $27.93 $27.93 $27.83 $27.83 $25.70 3,118
2017-12-18 $27.89 $27.89 $27.76 $27.83 $25.70 6,089
2017-12-15 $27.67 $27.67 $27.60 $27.62 $25.50 1,606
2017-12-14 $27.76 $27.76 $27.50 $27.50 $25.39 911
2017-12-13 $27.80 $27.80 $27.70 $27.71 $25.59 5,341
2017-12-12 $27.66 $27.75 $27.66 $27.75 $25.62 4,034
2017-12-11 $27.65 $27.67 $27.58 $27.58 $25.47 13,368
2017-12-08 $27.57 $27.58 $27.57 $27.58 $25.47 523
2017-12-07 $27.41 $27.41 $27.39 $27.39 $25.29 712
2017-12-06 $27.47 $27.47 $27.27 $27.31 $25.22 5,519
2017-12-05 $27.84 $27.84 $27.41 $27.41 $25.31 5,299
2017-12-04 $27.70 $27.81 $27.65 $27.65 $25.53 9,407
2017-12-01 $27.24 $27.47 $27.06 $27.39 $25.29 7,016
2017-11-30 $27.36 $27.55 $27.30 $27.40 $25.30 9,709
2017-11-29 $27.10 $27.14 $26.89 $27.09 $25.01 11,486
2017-11-28 $26.63 $26.83 $26.56 $26.83 $24.77 7,335
2017-11-27 $26.65 $26.65 $26.47 $26.53 $24.50 2,199
2017-11-24 $26.68 $26.68 $26.57 $26.57 $24.53 717
2017-11-22 $26.51 $26.62 $26.49 $26.58 $24.54 2,850
2017-11-21 $26.49 $26.53 $26.48 $26.49 $24.46 2,138
2017-11-20 $26.57 $26.57 $26.13 $26.42 $24.40 3,083
2017-11-17 $26.36 $26.42 $26.34 $26.41 $24.39 1,943
2017-11-16 $26.26 $26.38 $26.26 $26.37 $24.34 4,028
2017-11-15 $26.17 $26.25 $26.11 $26.20 $24.19 1,577
2017-11-14 $26.40 $26.40 $26.30 $26.33 $24.31 3,216
2017-11-13 $26.50 $26.50 $26.39 $26.43 $24.40 2,965
2017-11-10 $26.56 $26.56 $26.39 $26.41 $24.39 8,353
2017-11-09 $26.45 $26.50 $26.34 $26.47 $24.44 7,027
2017-11-08 $26.52 $26.57 $26.47 $26.55 $24.51 4,752
2017-11-07 $26.78 $26.78 $26.50 $26.55 $24.51 3,773
2017-11-06 $26.50 $26.66 $26.47 $26.66 $24.62 5,187
2017-11-03 $26.59 $26.59 $26.38 $26.49 $24.46 4,047
2017-11-02 $26.48 $26.48 $26.32 $26.38 $24.36 3,918
2017-11-01 $26.33 $26.47 $26.33 $26.41 $24.39 7,795
2017-10-31 $26.19 $26.36 $26.19 $26.33 $24.31 8,273
2017-10-30 $26.35 $26.38 $26.30 $26.32 $24.30 2,940
2017-10-27 $26.27 $26.43 $26.23 $26.43 $24.40 2,830
2017-10-26 $26.30 $26.39 $26.30 $26.38 $24.35 1,318
2017-10-25 $26.42 $26.42 $26.16 $26.21 $24.20 9,597
2017-10-24 $26.57 $26.57 $26.49 $26.49 $24.46 2,880
2017-10-23 $26.70 $26.70 $26.47 $26.49 $24.46 2,672
2017-10-20 $26.41 $26.56 $26.41 $26.50 $24.47 1,677
2017-10-19 $26.24 $26.39 $26.22 $26.39 $24.37 15,421
2017-10-18 $26.37 $26.39 $26.32 $26.34 $24.32 2,925
2017-10-17 $26.36 $26.38 $26.31 $26.31 $24.29 2,876
2017-10-16 $26.48 $26.48 $26.36 $26.36 $24.34 1,757
2017-10-13 $26.30 $26.42 $26.30 $26.36 $24.34 25,864
2017-10-12 $26.27 $26.35 $26.27 $26.31 $24.30 4,525
2017-10-11 $26.22 $26.37 $26.22 $26.36 $24.34 6,699
2017-10-10 $26.53 $26.53 $26.32 $26.36 $24.34 10,640
2017-10-09 $26.47 $26.47 $26.26 $26.26 $24.25 1,630
2017-10-06 $26.43 $26.43 $26.29 $26.29 $24.27 9,867
2017-10-05 $26.41 $26.49 $26.40 $26.46 $24.43 4,903
2017-10-04 $26.40 $26.41 $26.30 $26.35 $24.33 7,025
2017-10-03 $26.50 $26.87 $26.22 $26.32 $24.30 201,834
2017-10-02 $26.15 $26.26 $26.07 $26.26 $24.25 13,083
2017-09-29 $26.18 $26.18 $26.08 $26.11 $24.11 21,128
2017-09-28 $26.12 $26.12 $26.01 $26.06 $24.06 600,613
2017-09-27 $26.25 $26.25 $26.00 $26.09 $24.09 23,668
2017-09-26 $26.29 $26.29 $25.93 $25.99 $24.00 36,451
2017-09-25 $25.89 $25.94 $25.85 $25.91 $23.93 19,442
2017-09-22 $25.83 $25.83 $25.70 $25.78 $23.80 17,111
2017-09-21 $26.02 $26.02 $25.69 $25.75 $23.78 12,245
2017-09-20 $25.76 $25.76 $25.65 $25.73 $23.76 15,706
2017-09-19 $25.95 $25.95 $25.60 $25.64 $23.67 7,252
2017-09-18 $25.74 $25.74 $25.59 $25.63 $23.67 8,245
2017-09-15 $25.57 $25.57 $25.41 $25.52 $23.56 18,159
2017-09-14 $25.72 $25.72 $25.44 $25.56 $23.60 34,084
2017-09-13 $25.37 $25.43 $25.37 $25.43 $23.48 18,910
2017-09-12 $25.39 $25.41 $25.32 $25.38 $23.43 39,668
2017-09-11 $25.36 $25.36 $25.12 $25.24 $23.30 149,746
2017-09-08 $25.25 $25.27 $24.93 $25.01 $23.09 43,734
2017-09-07 $25.14 $25.14 $24.92 $25.00 $23.08 454,233

Point Bridge GOP Stock Tracker ETF (MAGA) News Headlines

Similar Companies to Point Bridge GOP Stock Tracker ETF (MAGA) 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.