PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) Exchange: NYSE ARCA

  1. Overview
  2. PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

Data as of May 2, 2025

$48.74 ($0.20) 0.40%

PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF - Daily Information
Click for more stock information on PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF.
Daily Information Data
Date May 2, 2025
Open $48.47
Previous Close $48.74
High $48.74
Low $48.35
Adjusted Open $48.47
Previous Adjusted Close $48.74
Adjusted High $48.74
Adjusted Low $48.35

About PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

PIMCO Equitiy Series RAFI Dynamic Multi-Factor U.S. Equity

Invest in PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

Date Open High Low Close Adj.Close Volume
2025-04-25 $48.47 $48.74 $48.35 $48.74 $48.74 35,514
2025-04-24 $48.14 $48.67 $48.14 $48.54 $48.54 4,989
2025-04-23 $48.60 $48.67 $47.77 $47.99 $47.99 6,699
2025-04-22 $46.74 $47.57 $46.74 $47.46 $47.46 25,034
2025-04-21 $46.65 $46.65 $45.91 $46.37 $46.37 42,105
2025-04-17 $47.37 $47.70 $47.28 $47.29 $47.29 6,012
2025-04-16 $47.36 $47.69 $46.68 $46.90 $46.90 9,077
2025-04-15 $47.87 $47.95 $47.68 $47.69 $47.69 4,110
2025-04-14 $47.90 $47.99 $47.67 $47.75 $47.75 19,481
2025-04-11 $46.33 $47.35 $46.31 $47.31 $47.31 17,182
2025-04-10 $47.32 $47.39 $45.44 $46.59 $46.59 25,401
2025-04-09 $44.17 $47.94 $44.16 $47.94 $47.94 5,373
2025-04-08 $46.63 $46.76 $44.17 $44.56 $44.56 10,459
2025-04-07 $43.62 $45.54 $43.62 $45.30 $45.30 13,609
2025-04-04 $47.05 $47.05 $45.51 $45.56 $45.56 15,988
2025-04-03 $49.09 $49.09 $48.37 $48.37 $48.37 6,933
2025-04-02 $50.10 $50.44 $50.10 $50.42 $50.42 29,913
2025-04-01 $49.54 $50.09 $49.47 $50.01 $50.01 8,597
2025-03-31 $49.60 $50.25 $49.60 $50.22 $49.99 2,617
2025-03-28 $49.82 $49.82 $49.75 $49.78 $49.55 1,896
2025-03-27 $50.55 $50.59 $50.45 $50.48 $50.25 5,036
2025-03-26 $50.66 $50.66 $50.48 $50.61 $50.38 1,129
2025-03-25 $50.88 $51.01 $50.71 $50.79 $50.56 3,352
2025-03-24 $50.79 $50.93 $50.65 $50.93 $50.70 1,915
2025-03-21 $49.85 $50.22 $49.85 $50.12 $49.89 5,289
2025-03-20 $50.47 $50.55 $50.19 $50.26 $50.03 9,615
2025-03-19 $50.22 $50.56 $50.22 $50.45 $50.22 8,551
2025-03-18 $50.12 $50.17 $49.94 $50.00 $49.77 12,995
2025-03-17 $50.17 $50.55 $50.11 $50.42 $50.19 4,446
2025-03-14 $49.28 $49.78 $49.28 $49.78 $49.55 2,610
2025-03-13 $49.30 $49.50 $48.77 $48.91 $48.68 13,673
2025-03-12 $49.47 $49.66 $49.43 $49.43 $49.20 6,172
2025-03-11 $50.00 $50.00 $49.48 $49.49 $49.26 6,752
2025-03-10 $50.37 $50.50 $49.74 $50.08 $49.85 12,563
2025-03-07 $50.71 $50.96 $50.53 $50.96 $50.96 2,072
2025-03-06 $50.67 $50.92 $50.40 $50.59 $50.59 33,897
2025-03-05 $50.67 $51.39 $50.67 $51.25 $51.25 11,178
2025-03-04 $51.31 $51.50 $50.64 $50.80 $50.80 10,100
2025-03-03 $52.48 $52.48 $51.46 $51.66 $51.66 28,617
2025-02-28 $51.71 $52.23 $51.48 $52.23 $52.23 11,569
2025-02-27 $52.09 $52.16 $51.53 $51.53 $51.53 6,021
2025-02-26 $52.23 $52.39 $51.88 $51.92 $51.92 7,524
2025-02-25 $52.01 $52.11 $51.84 $52.01 $52.01 9,407
2025-02-24 $51.96 $52.15 $51.87 $51.88 $51.88 15,316
2025-02-21 $52.38 $52.39 $51.90 $51.93 $51.93 15,320
2025-02-20 $52.52 $52.64 $52.36 $52.62 $52.62 7,010
2025-02-19 $52.75 $52.94 $52.75 $52.91 $52.91 15,583
2025-02-18 $52.66 $52.82 $52.59 $52.82 $52.82 14,019
2025-02-14 $52.81 $52.81 $52.60 $52.60 $52.60 4,313
2025-02-13 $52.48 $52.74 $52.42 $52.73 $52.73 10,774
2025-02-12 $52.06 $52.34 $52.03 $52.22 $52.22 12,057
2025-02-11 $52.20 $52.38 $52.14 $52.38 $52.38 5,137
2025-02-10 $52.38 $52.38 $52.14 $52.27 $52.27 7,223
2025-02-07 $52.49 $52.49 $52.05 $52.05 $52.05 4,623
2025-02-06 $52.59 $52.59 $52.16 $52.37 $52.37 6,280
2025-02-05 $52.08 $52.33 $52.08 $52.33 $52.33 7,983
2025-02-04 $51.64 $51.85 $51.64 $51.80 $51.80 7,675
2025-02-03 $50.99 $51.80 $50.99 $51.62 $51.62 48,702
2025-01-31 $52.15 $52.29 $51.76 $51.76 $51.76 6,837
2025-01-30 $51.96 $52.21 $51.95 $52.14 $52.14 19,268
2025-01-29 $51.68 $51.70 $51.55 $51.55 $51.55 2,471
2025-01-28 $51.79 $51.79 $51.50 $51.55 $51.55 1,560
2025-01-27 $51.55 $51.66 $51.43 $51.66 $51.66 8,658
2025-01-24 $51.86 $51.96 $51.77 $51.82 $51.82 4,380
2025-01-23 $51.51 $51.83 $51.51 $51.83 $51.83 1,386
2025-01-22 $51.66 $51.66 $51.48 $51.48 $51.48 5,220
2025-01-21 $51.31 $51.56 $51.31 $51.54 $51.54 7,741
2025-01-17 $50.99 $51.02 $50.85 $50.85 $50.85 1,455
2025-01-16 $50.30 $50.68 $50.30 $50.60 $50.60 6,579
2025-01-15 $50.48 $50.48 $50.24 $50.37 $50.37 23,430
2025-01-14 $49.77 $49.77 $49.38 $49.71 $49.71 20,843
2025-01-13 $49.03 $49.50 $49.03 $49.50 $49.50 5,013
2025-01-10 $49.29 $49.38 $49.20 $49.22 $49.22 2,247
2025-01-08 $49.64 $49.91 $49.57 $49.91 $49.91 3,453
2025-01-07 $50.24 $50.24 $49.68 $49.78 $49.78 21,067
2025-01-06 $50.30 $50.43 $49.99 $50.02 $50.02 14,336
2025-01-03 $49.89 $50.06 $49.71 $50.05 $50.05 6,886
2025-01-02 $49.77 $49.94 $49.40 $49.61 $49.61 39,383
2024-12-31 $49.76 $49.76 $49.48 $49.59 $49.59 6,972
2024-12-30 $49.59 $50.02 $49.59 $49.84 $49.61 6,591
2024-12-27 $50.52 $50.52 $50.10 $50.32 $50.09 2,351
2024-12-26 $50.60 $50.77 $50.60 $50.77 $50.53 4,683
2024-12-24 $50.56 $50.65 $50.56 $50.65 $50.42 2,209
2024-12-23 $49.73 $50.23 $49.71 $50.23 $50.00 4,136
2024-12-20 $49.98 $50.41 $49.98 $50.00 $49.76 2,182
2024-12-19 $49.94 $50.09 $49.56 $49.56 $49.33 12,519
2024-12-18 $51.12 $51.19 $49.71 $49.71 $49.48 22,104
2024-12-17 $51.09 $51.17 $50.98 $51.08 $50.85 9,096
2024-12-16 $51.54 $51.65 $51.40 $51.41 $51.17 6,629
2024-12-13 $51.61 $51.61 $51.41 $51.48 $51.25 23,208
2024-12-12 $51.61 $51.61 $51.45 $51.45 $51.21 10,301
2024-12-11 $51.75 $51.76 $51.66 $51.66 $51.42 3,653
2024-12-10 $51.81 $51.81 $51.55 $51.55 $51.31 6,709
2024-12-09 $52.44 $52.44 $51.88 $51.88 $51.64 2,507
2024-12-06 $52.40 $52.47 $52.30 $52.34 $52.10 8,688
2024-12-05 $52.51 $52.51 $52.29 $52.29 $52.05 3,542
2024-12-04 $52.39 $52.47 $52.33 $52.45 $52.21 6,981
2024-12-03 $52.33 $52.44 $52.33 $52.39 $52.15 2,379
2024-12-02 $52.36 $52.52 $52.32 $52.45 $52.21 5,184
2024-11-29 $52.52 $52.65 $52.48 $52.55 $52.55 1,131
2024-11-27 $52.33 $52.36 $52.31 $52.31 $52.31 2,184
2024-11-26 $52.19 $52.46 $52.19 $52.45 $52.45 2,128
2024-11-25 $52.12 $52.38 $52.12 $52.28 $52.28 4,753
2024-11-22 $51.71 $51.92 $51.71 $51.89 $51.89 14,889
2024-11-21 $51.18 $51.57 $51.12 $51.53 $51.53 2,769
2024-11-20 $50.84 $50.96 $50.66 $50.96 $50.96 3,853
2024-11-19 $50.84 $50.86 $50.84 $50.86 $50.86 1,516
2024-11-18 $50.74 $50.90 $50.74 $50.82 $50.82 9,908
2024-11-15 $50.85 $50.85 $50.62 $50.73 $50.73 3,523
2024-11-14 $51.41 $51.46 $51.22 $51.22 $51.22 5,827
2024-11-13 $51.69 $51.79 $51.64 $51.66 $51.66 8,230
2024-11-12 $51.82 $51.82 $51.69 $51.69 $51.69 1,450
2024-11-11 $52.17 $52.23 $52.02 $52.04 $52.04 10,555
2024-11-08 $52.04 $52.18 $52.01 $52.01 $52.01 2,907
2024-11-07 $51.66 $51.79 $51.65 $51.75 $51.75 2,214
2024-11-06 $51.45 $51.57 $51.44 $51.56 $51.56 3,946
2024-11-05 $49.69 $50.35 $49.69 $50.35 $50.35 2,125
2024-11-04 $49.77 $49.77 $49.66 $49.66 $49.66 1,360
2024-11-01 $49.97 $50.10 $49.73 $49.73 $49.73 6,483
2024-10-31 $49.84 $49.88 $49.64 $49.64 $49.64 1,891
2024-10-30 $50.32 $50.32 $50.21 $50.21 $50.21 3,696
2024-10-29 $50.38 $50.47 $50.38 $50.41 $50.41 3,126
2024-10-28 $50.52 $50.56 $50.49 $50.49 $50.49 5,778
2024-10-25 $50.65 $50.66 $50.19 $50.21 $50.21 3,440
2024-10-24 $50.49 $50.50 $50.31 $50.49 $50.49 5,042
2024-10-23 $50.47 $50.53 $50.41 $50.51 $50.51 2,934
2024-10-22 $50.72 $50.92 $50.72 $50.82 $50.82 27,097
2024-10-21 $51.36 $51.36 $50.90 $50.93 $50.93 5,855
2024-10-18 $51.35 $51.40 $51.33 $51.37 $51.37 20,253
2024-10-17 $51.55 $51.55 $51.34 $51.34 $51.34 4,521
2024-10-16 $51.30 $51.44 $51.30 $51.39 $51.39 16,951
2024-10-15 $51.43 $51.47 $51.04 $51.04 $51.04 2,738
2024-10-14 $51.17 $51.32 $51.16 $51.27 $51.27 5,129
2024-10-11 $50.71 $51.02 $50.71 $50.96 $50.96 2,600
2024-10-10 $50.64 $50.64 $50.37 $50.47 $50.47 11,631
2024-10-09 $50.24 $50.71 $50.24 $50.71 $50.71 4,026
2024-10-08 $50.10 $50.31 $50.10 $50.31 $50.31 624
2024-10-07 $50.22 $50.22 $49.91 $50.00 $50.00 4,016
2024-10-04 $50.04 $50.35 $50.04 $50.35 $50.35 2,428
2024-10-03 $49.86 $49.94 $49.80 $49.94 $49.94 5,145
2024-10-02 $50.07 $50.23 $50.02 $50.11 $50.11 6,315
2024-10-01 $49.94 $50.24 $49.94 $50.13 $50.13 5,526
2024-09-30 $50.37 $50.60 $50.26 $50.60 $50.43 1,590
2024-09-27 $50.51 $50.51 $50.41 $50.42 $50.25 6,932
2024-09-26 $50.30 $50.37 $50.30 $50.36 $50.19 2,422
2024-09-25 $50.50 $50.50 $50.11 $50.14 $49.97 12,129
2024-09-24 $50.33 $50.39 $50.33 $50.39 $50.22 1,471
2024-09-23 $50.29 $50.35 $50.26 $50.35 $50.18 2,933
2024-09-20 $49.93 $50.17 $49.93 $50.17 $50.17 7,949
2024-09-19 $50.07 $50.24 $50.02 $50.22 $50.22 2,648
2024-09-18 $49.60 $49.81 $49.52 $49.55 $49.55 1,682
2024-09-17 $49.76 $49.91 $49.54 $49.61 $49.61 6,618
2024-09-16 $49.29 $49.61 $49.29 $49.61 $49.61 2,284
2024-09-13 $49.00 $49.31 $49.00 $49.21 $49.21 5,034
2024-09-12 $48.53 $48.78 $48.53 $48.77 $48.77 1,840
2024-09-11 $48.19 $48.35 $48.19 $48.35 $48.35 683
2024-09-10 $47.93 $48.21 $47.92 $48.21 $48.21 3,464
2024-09-09 $48.05 $48.39 $48.05 $48.19 $48.19 30,803
2024-09-06 $48.54 $48.54 $47.72 $47.72 $47.72 3,134
2024-09-05 $48.72 $48.73 $48.32 $48.39 $48.39 6,050
2024-09-04 $48.70 $48.99 $48.70 $48.79 $48.79 4,688
2024-09-03 $49.40 $49.40 $48.83 $48.91 $48.91 10,413
2024-08-30 $49.47 $49.72 $49.30 $49.72 $49.72 782
2024-08-29 $49.30 $49.30 $49.21 $49.21 $49.21 346
2024-08-28 $49.29 $49.29 $48.91 $49.16 $49.16 15,279
2024-08-27 $49.31 $49.32 $49.27 $49.32 $49.32 4,229
2024-08-26 $49.44 $49.44 $49.29 $49.36 $49.36 28,541
2024-08-23 $49.38 $49.41 $49.22 $49.41 $49.41 5,696
2024-08-22 $49.13 $49.13 $48.75 $48.78 $48.78 13,195
2024-08-21 $48.95 $49.05 $48.82 $49.05 $49.05 5,080
2024-08-20 $48.72 $48.76 $48.70 $48.71 $48.71 24,761
2024-08-19 $48.58 $48.90 $48.58 $48.90 $48.90 4,585
2024-08-16 $48.25 $48.56 $48.25 $48.48 $48.48 13,016
2024-08-15 $48.24 $48.47 $48.24 $48.41 $48.41 18,324
2024-08-14 $47.54 $47.73 $47.49 $47.73 $47.73 820
2024-08-13 $47.18 $47.49 $47.18 $47.49 $47.49 717
2024-08-12 $47.13 $47.13 $46.84 $46.95 $46.95 4,553
2024-08-09 $47.09 $47.14 $47.09 $47.14 $47.14 1,716
2024-08-08 $46.27 $46.89 $46.27 $46.89 $46.89 4,576
2024-08-07 $46.75 $46.75 $45.83 $45.83 $45.83 26,057
2024-08-06 $46.64 $46.74 $46.21 $46.21 $46.21 31,729
2024-08-05 $45.49 $45.96 $45.46 $45.68 $45.68 7,358
2024-08-02 $47.35 $47.35 $46.63 $46.93 $46.93 6,201
2024-08-01 $48.73 $48.83 $47.82 $48.06 $48.06 24,003
2024-07-31 $48.67 $48.85 $48.48 $48.70 $48.70 10,113
2024-07-30 $48.31 $48.31 $48.12 $48.26 $48.26 4,006
2024-07-29 $48.37 $48.37 $48.21 $48.26 $48.26 4,931
2024-07-26 $48.01 $48.35 $48.01 $48.26 $48.26 5,309
2024-07-25 $47.71 $48.06 $47.71 $47.71 $47.71 6,459
2024-07-24 $48.14 $48.14 $47.59 $47.59 $47.59 2,246
2024-07-23 $48.41 $48.44 $48.28 $48.28 $48.28 2,094
2024-07-22 $48.09 $48.30 $48.09 $48.30 $48.30 4,080
2024-07-19 $47.91 $47.91 $47.91 $47.91 $47.91 199
2024-07-18 $48.96 $48.96 $48.27 $48.27 $48.27 685
2024-07-17 $48.89 $48.89 $48.72 $48.72 $48.72 746
2024-07-16 $48.99 $49.13 $48.91 $49.07 $49.07 2,797
2024-07-15 $48.50 $48.62 $48.42 $48.42 $48.42 1,084
2024-07-12 $48.12 $48.47 $48.12 $48.30 $48.30 7,162
2024-07-11 $48.01 $48.05 $48.01 $48.05 $48.05 1,917
2024-07-10 $47.43 $47.77 $47.43 $47.76 $47.76 3,908
2024-07-09 $47.54 $47.54 $47.44 $47.45 $47.45 3,785
2024-07-08 $47.45 $47.58 $47.41 $47.50 $47.50 5,276
2024-07-05 $47.28 $47.42 $47.23 $47.42 $47.42 5,863
2024-07-03 $47.38 $47.40 $47.36 $47.40 $47.40 1,447
2024-07-02 $47.17 $47.31 $47.10 $47.31 $47.31 9,688
2024-07-01 $47.41 $47.41 $47.12 $47.17 $47.17 13,776
2024-06-28 $47.41 $47.41 $47.37 $47.41 $47.41 1,317
2024-06-27 $47.32 $47.33 $47.21 $47.32 $47.32 9,715
2024-06-26 $47.40 $47.43 $47.28 $47.43 $47.43 10,514
2024-06-25 $47.71 $47.71 $47.36 $47.51 $47.51 4,092
2024-06-24 $47.66 $47.67 $47.66 $47.67 $47.67 414
2024-06-21 $47.36 $47.50 $47.36 $47.50 $47.50 5,857
2024-06-20 $47.74 $47.74 $47.57 $47.57 $47.57 616
2024-06-18 $47.48 $47.61 $47.48 $47.61 $47.61 1,250
2024-06-17 $46.99 $47.43 $46.99 $47.41 $47.41 2,993
2024-06-14 $46.78 $46.91 $46.78 $46.91 $46.91 2,225
2024-06-13 $46.92 $47.20 $46.82 $47.20 $47.20 2,099
2024-06-12 $47.12 $47.12 $47.12 $47.12 $47.12 468
2024-06-11 $46.54 $46.70 $46.50 $46.70 $46.70 1,884
2024-06-10 $46.57 $46.77 $46.53 $46.75 $46.75 8,910
2024-06-07 $46.49 $46.80 $46.49 $46.62 $46.62 8,469
2024-06-06 $46.78 $46.78 $46.56 $46.60 $46.60 6,068
2024-06-05 $46.36 $46.73 $46.29 $46.73 $46.73 3,221
2024-06-04 $46.10 $46.23 $46.10 $46.23 $46.23 2,077
2024-06-03 $46.40 $46.40 $45.96 $46.22 $46.22 7,866
2024-05-31 $45.88 $46.35 $45.78 $46.35 $46.35 1,710
2024-05-30 $45.96 $46.05 $45.90 $46.05 $46.05 1,059
2024-05-29 $46.03 $46.08 $45.96 $46.03 $46.03 6,090
2024-05-28 $46.33 $46.33 $46.24 $46.31 $46.31 1,116
2024-05-24 $46.35 $46.58 $46.35 $46.52 $46.52 3,233
2024-05-23 $46.59 $46.59 $46.19 $46.20 $46.20 659
2024-05-22 $46.75 $46.77 $46.49 $46.58 $46.58 5,034
2024-05-21 $46.69 $46.77 $46.65 $46.76 $46.76 14,661
2024-05-20 $46.78 $46.78 $46.70 $46.70 $46.70 1,715
2024-05-17 $46.81 $46.81 $46.62 $46.70 $46.70 1,208
2024-05-16 $46.79 $46.79 $46.71 $46.71 $46.71 1,659
2024-05-15 $46.68 $46.77 $46.68 $46.77 $46.77 1,690
2024-05-14 $45.99 $46.27 $45.99 $46.27 $46.27 7,356
2024-05-13 $45.95 $46.03 $45.95 $46.02 $46.02 677
2024-05-10 $45.99 $46.13 $45.99 $46.13 $46.13 650
2024-05-09 $45.91 $46.01 $45.85 $46.01 $46.01 2,868
2024-05-08 $45.70 $45.76 $45.58 $45.75 $45.75 22,914
2024-05-07 $45.78 $45.82 $45.63 $45.77 $45.77 17,462
2024-05-06 $45.43 $45.60 $45.35 $45.60 $45.60 1,764
2024-05-03 $45.00 $45.08 $44.97 $45.05 $45.05 4,533
2024-05-02 $44.52 $44.67 $44.52 $44.63 $44.63 3,527
2024-05-01 $44.33 $44.96 $44.33 $44.35 $44.35 23,672
2024-04-30 $45.06 $45.06 $44.59 $44.59 $44.59 11,117
2024-04-29 $45.17 $45.17 $45.03 $45.14 $45.14 1,674
2024-04-26 $45.15 $45.15 $45.07 $45.07 $45.07 655
2024-04-25 $44.58 $44.85 $44.48 $44.83 $44.83 5,236
2024-04-24 $44.98 $45.10 $44.98 $45.10 $45.10 1,411
2024-04-23 $45.09 $45.16 $45.07 $45.12 $45.12 2,856
2024-04-22 $44.54 $44.71 $44.34 $44.57 $44.57 1,922
2024-04-19 $44.39 $44.44 $44.06 $44.23 $44.23 3,989
2024-04-18 $44.51 $44.81 $44.37 $44.39 $44.39 12,007
2024-04-17 $44.92 $44.92 $44.49 $44.54 $44.54 1,221
2024-04-16 $44.79 $44.94 $44.69 $44.81 $44.81 24,888
2024-04-15 $45.70 $45.70 $44.76 $44.94 $44.94 4,018
2024-04-12 $45.55 $45.55 $45.14 $45.29 $45.29 2,701
2024-04-11 $46.06 $46.06 $46.06 $46.06 $46.06 1,406
2024-04-10 $45.80 $45.88 $45.76 $45.88 $45.88 724
2024-04-09 $46.11 $46.33 $46.11 $46.33 $46.33 919
2024-04-08 $46.48 $46.61 $46.36 $46.42 $46.42 37,375
2024-04-05 $46.14 $46.50 $46.14 $46.50 $46.50 3,739
2024-04-04 $46.93 $46.93 $46.06 $46.08 $46.08 9,468
2024-04-03 $46.43 $46.69 $46.43 $46.61 $46.61 2,011
2024-04-02 $46.49 $46.50 $46.27 $46.50 $46.50 8,941
2024-04-01 $47.04 $47.04 $46.77 $46.86 $46.86 26,306
2024-03-28 $46.96 $47.18 $46.96 $47.18 $47.18 7,863
2024-03-27 $46.57 $47.01 $46.57 $47.01 $47.01 3,591
2024-03-26 $46.70 $46.74 $46.64 $46.66 $46.66 2,400
2024-03-25 $46.80 $46.80 $46.58 $46.58 $46.58 2,050
2024-03-22 $47.04 $47.04 $46.72 $46.76 $46.76 9,066
2024-03-21 $46.98 $47.03 $46.93 $46.94 $46.94 9,287
2024-03-20 $46.13 $46.68 $46.05 $46.68 $46.68 4,028
2024-03-19 $45.86 $46.15 $45.86 $46.15 $46.15 2,049
2024-03-18 $46.00 $46.00 $45.90 $45.90 $45.90 497
2024-03-15 $45.63 $45.73 $45.63 $45.70 $45.70 1,766
2024-03-14 $46.31 $46.31 $45.75 $45.83 $45.83 820
2024-03-13 $46.24 $46.35 $46.16 $46.19 $46.19 13,406
2024-03-12 $46.03 $46.22 $45.92 $46.22 $46.22 5,772
2024-03-11 $45.45 $45.66 $45.45 $45.66 $45.66 2,764
2024-03-08 $45.97 $45.99 $45.74 $45.89 $45.89 11,539
2024-03-07 $46.04 $46.15 $45.95 $46.15 $46.15 3,429
2024-03-06 $45.71 $45.86 $45.59 $45.71 $45.71 4,336
2024-03-05 $45.51 $45.52 $45.25 $45.49 $45.49 2,699
2024-03-04 $45.70 $45.81 $45.69 $45.69 $45.69 12,418
2024-03-01 $45.32 $45.71 $45.32 $45.56 $45.56 28,893
2024-02-29 $45.11 $45.23 $45.10 $45.23 $45.23 3,430
2024-02-28 $44.98 $45.02 $44.92 $44.98 $44.98 9,860
2024-02-27 $44.91 $45.04 $44.90 $45.04 $45.04 2,259
2024-02-26 $45.06 $45.08 $44.96 $44.99 $44.99 5,232
2024-02-23 $45.09 $45.09 $45.01 $45.04 $45.04 1,114
2024-02-22 $44.75 $44.91 $44.75 $44.91 $44.91 552
2024-02-21 $43.94 $44.15 $43.83 $44.15 $44.15 4,594
2024-02-20 $43.94 $44.03 $43.94 $44.03 $44.03 1,329
2024-02-16 $44.66 $44.66 $44.34 $44.34 $44.34 2,357
2024-02-15 $44.39 $44.61 $44.39 $44.57 $44.57 4,317
2024-02-14 $44.02 $44.12 $44.02 $44.12 $44.12 638
2024-02-13 $43.58 $43.76 $43.40 $43.67 $43.67 5,179
2024-02-12 $44.15 $44.48 $44.15 $44.34 $44.34 7,733
2024-02-09 $44.03 $44.28 $44.03 $44.28 $44.28 3,503
2024-02-08 $43.87 $44.01 $43.84 $44.00 $44.00 11,125
2024-02-07 $43.82 $43.99 $43.82 $43.97 $43.97 2,357
2024-02-06 $43.67 $43.70 $43.56 $43.70 $43.70 8,679
2024-02-05 $43.63 $43.67 $43.62 $43.62 $43.62 1,464
2024-02-02 $43.40 $43.82 $43.39 $43.71 $43.71 18,756
2024-02-01 $42.98 $43.47 $42.98 $43.47 $43.47 29,279
2024-01-31 $43.15 $43.27 $42.74 $42.74 $42.74 3,216
2024-01-30 $43.23 $43.40 $43.23 $43.37 $43.37 2,199
2024-01-29 $42.99 $43.25 $42.99 $43.23 $43.23 2,467
2024-01-26 $43.20 $43.20 $42.89 $43.12 $43.12 21,919
2024-01-25 $42.85 $42.98 $42.85 $42.98 $42.98 1,983
2024-01-24 $42.86 $42.86 $42.63 $42.63 $42.63 2,832
2024-01-23 $42.64 $42.71 $42.64 $42.71 $42.71 1,259
2024-01-22 $42.71 $42.71 $42.60 $42.60 $42.60 2,127
2024-01-19 $42.21 $42.50 $42.12 $42.39 $42.39 4,232
2024-01-18 $41.72 $41.96 $41.66 $41.91 $41.91 10,675
2024-01-17 $41.49 $41.62 $41.49 $41.59 $41.59 5,829
2024-01-16 $41.73 $42.01 $41.69 $41.80 $41.80 12,236
2024-01-12 $42.18 $42.18 $42.01 $42.06 $42.06 811
2024-01-11 $41.64 $41.98 $41.64 $41.98 $41.98 1,178
2024-01-10 $41.88 $41.94 $41.82 $41.94 $41.94 2,208
2024-01-09 $41.78 $41.80 $41.78 $41.80 $41.80 2,931
2024-01-08 $41.35 $42.05 $41.35 $42.05 $42.05 3,980
2024-01-05 $41.36 $41.45 $41.34 $41.45 $41.45 2,714
2024-01-04 $41.25 $41.49 $41.25 $41.44 $41.44 8,036
2024-01-03 $41.50 $41.65 $41.41 $41.41 $41.41 7,181
2024-01-02 $41.55 $41.89 $41.55 $41.76 $41.76 13,752
2023-12-29 $41.92 $42.06 $41.80 $41.88 $41.88 12,455
2023-12-28 $42.00 $42.09 $42.00 $42.05 $42.05 13,620
2023-12-27 $42.06 $42.20 $42.06 $42.20 $42.00 4,750
2023-12-26 $41.89 $42.22 $41.89 $42.17 $41.97 3,539
2023-12-22 $42.07 $42.10 $41.94 $41.95 $41.95 5,320
2023-12-21 $41.55 $41.85 $41.55 $41.85 $41.85 5,138
2023-12-20 $42.06 $42.06 $41.46 $41.46 $41.46 4,001
2023-12-19 $41.69 $42.02 $41.69 $42.02 $42.02 6,339
2023-12-18 $41.53 $41.76 $41.53 $41.73 $41.73 2,880
2023-12-15 $41.52 $41.67 $41.43 $41.52 $41.52 18,691
2023-12-14 $41.46 $41.70 $41.46 $41.70 $41.70 4,120
2023-12-13 $40.76 $41.34 $40.69 $41.31 $41.31 4,634
2023-12-12 $40.62 $40.73 $40.58 $40.58 $40.58 3,934
2023-12-11 $40.45 $40.65 $40.45 $40.64 $40.64 5,390
2023-12-08 $40.06 $40.34 $40.06 $40.34 $40.34 1,203
2023-12-07 $40.13 $40.19 $40.10 $40.16 $40.16 5,841
2023-12-06 $40.19 $40.20 $39.92 $39.93 $39.93 2,390
2023-12-05 $40.05 $40.15 $40.02 $40.08 $40.08 6,238
2023-12-04 $39.88 $40.31 $39.88 $40.29 $40.29 5,221
2023-12-01 $39.90 $40.30 $39.90 $40.30 $40.30 3,260
2023-11-30 $39.47 $39.82 $39.47 $39.82 $39.82 48,332
2023-11-29 $39.71 $39.71 $39.50 $39.54 $39.54 2,120
2023-11-28 $39.37 $39.60 $39.37 $39.49 $39.49 1,455
2023-11-27 $39.51 $39.56 $39.50 $39.54 $39.54 1,626
2023-11-24 $39.57 $39.57 $39.57 $39.57 $39.57 641
2023-11-22 $39.48 $39.62 $39.44 $39.62 $39.62 7,710
2023-11-21 $39.38 $39.40 $39.33 $39.40 $39.40 1,648
2023-11-20 $39.30 $39.58 $39.30 $39.54 $39.54 4,421
2023-11-17 $39.24 $39.29 $39.21 $39.29 $39.29 3,388
2023-11-16 $39.26 $39.26 $38.77 $39.04 $39.04 8,844
2023-11-15 $39.34 $39.34 $39.26 $39.30 $39.30 1,220
2023-11-14 $38.89 $39.20 $38.89 $39.17 $39.17 416
2023-11-13 $38.18 $38.39 $38.18 $38.38 $38.38 5,384
2023-11-10 $38.00 $38.37 $38.00 $38.37 $38.37 5,538
2023-11-09 $38.12 $38.19 $37.85 $37.88 $37.88 9,217
2023-11-08 $38.25 $38.25 $38.00 $38.20 $38.20 7,711
2023-11-07 $38.22 $38.30 $38.20 $38.30 $38.30 3,550
2023-11-06 $38.26 $38.30 $38.12 $38.30 $38.30 8,610
2023-11-03 $38.37 $38.38 $38.29 $38.29 $38.29 560
2023-11-02 $37.47 $37.91 $37.47 $37.87 $37.87 2,382
2023-11-01 $37.11 $37.24 $37.04 $37.19 $37.19 11,183
2023-10-31 $36.62 $36.96 $36.62 $36.96 $36.96 2,556
2023-10-30 $36.56 $36.79 $36.44 $36.74 $36.74 28,266
2023-10-27 $36.57 $36.62 $36.29 $36.29 $36.29 2,436
2023-10-26 $36.79 $36.85 $36.78 $36.78 $36.78 1,094
2023-10-25 $37.23 $37.23 $36.89 $36.89 $36.89 2,803
2023-10-24 $37.27 $37.29 $37.19 $37.29 $37.29 1,634
2023-10-23 $37.29 $37.29 $37.00 $37.06 $37.06 1,027
2023-10-20 $37.58 $37.58 $37.29 $37.29 $37.29 1,023
2023-10-19 $37.72 $37.72 $37.59 $37.62 $37.62 5,739
2023-10-18 $38.01 $38.02 $38.01 $38.02 $38.02 568
2023-10-17 $38.01 $38.60 $38.01 $38.48 $38.48 3,318
2023-10-16 $38.38 $38.38 $38.28 $38.34 $38.34 4,621
2023-10-13 $38.22 $38.22 $37.89 $37.91 $37.91 4,606
2023-10-12 $37.97 $38.08 $37.97 $38.07 $38.07 25,073
2023-10-11 $38.31 $38.40 $38.27 $38.40 $38.40 2,096
2023-10-10 $38.13 $38.53 $38.13 $38.24 $38.24 7,229
2023-10-09 $37.66 $37.97 $37.65 $37.96 $37.96 6,999
2023-10-06 $37.21 $37.77 $37.21 $37.65 $37.65 3,345
2023-10-05 $37.43 $37.51 $37.32 $37.44 $37.44 4,276
2023-10-04 $37.35 $37.53 $37.17 $37.53 $37.53 2,413
2023-10-03 $37.61 $37.70 $37.29 $37.39 $37.39 19,761
2023-10-02 $37.98 $38.02 $37.74 $37.91 $37.91 21,592
2023-09-29 $38.66 $38.66 $38.29 $38.35 $38.14 3,796
2023-09-28 $38.45 $38.62 $38.45 $38.57 $38.35 5,765
2023-09-27 $38.33 $38.33 $37.42 $38.27 $38.06 40,403
2023-09-26 $38.29 $38.29 $38.18 $38.21 $38.00 1,279
2023-09-25 $38.50 $38.70 $38.50 $38.69 $38.48 1,584
2023-09-22 $38.67 $38.70 $38.64 $38.66 $38.66 5,214
2023-09-21 $38.87 $38.87 $38.68 $38.68 $38.68 2,323
2023-09-20 $39.69 $39.69 $39.27 $39.27 $39.27 2,538
2023-09-19 $39.52 $39.52 $39.30 $39.41 $39.41 1,288
2023-09-18 $39.52 $39.52 $39.45 $39.45 $39.45 1,924
2023-09-15 $40.18 $40.18 $39.43 $39.43 $39.43 1,718
2023-09-14 $39.71 $39.83 $39.71 $39.81 $39.81 1,791
2023-09-13 $39.45 $39.50 $39.32 $39.40 $39.40 6,607
2023-09-12 $39.49 $39.60 $39.44 $39.50 $39.50 1,983
2023-09-11 $39.51 $39.54 $39.47 $39.54 $39.54 1,184
2023-09-08 $39.48 $39.50 $39.41 $39.48 $39.48 4,553
2023-09-07 $39.46 $39.46 $39.23 $39.39 $39.39 2,886
2023-09-06 $39.41 $39.54 $39.38 $39.54 $39.54 2,381
2023-09-05 $39.84 $39.84 $39.64 $39.64 $39.64 7,094
2023-09-01 $40.02 $40.11 $39.96 $40.11 $40.11 8,587
2023-08-31 $40.04 $40.04 $39.90 $39.93 $39.93 7,580
2023-08-30 $39.99 $39.99 $39.88 $39.91 $39.91 5,595
2023-08-29 $39.33 $39.91 $39.33 $39.90 $39.90 23,075
2023-08-28 $39.34 $39.38 $39.34 $39.38 $39.38 958
2023-08-25 $39.08 $39.21 $39.06 $39.12 $39.12 1,351
2023-08-24 $39.05 $39.08 $38.93 $38.93 $38.93 967
2023-08-23 $39.21 $39.28 $39.18 $39.24 $39.24 2,198
2023-08-22 $39.09 $39.10 $39.03 $39.03 $39.03 1,795
2023-08-21 $39.14 $39.19 $38.97 $39.18 $39.18 6,700
2023-08-18 $38.96 $39.11 $38.96 $39.11 $39.11 2,953
2023-08-17 $39.37 $39.37 $38.96 $39.01 $39.01 1,049
2023-08-16 $39.63 $39.63 $39.29 $39.29 $39.29 1,594
2023-08-15 $39.62 $39.63 $39.51 $39.55 $39.55 3,568
2023-08-14 $39.83 $39.97 $39.83 $39.97 $39.97 338
2023-08-11 $39.90 $39.97 $39.89 $39.97 $39.97 1,194
2023-08-10 $40.13 $40.13 $39.87 $39.92 $39.92 7,555
2023-08-09 $39.97 $39.97 $39.96 $39.96 $39.96 237
2023-08-08 $39.80 $40.12 $39.79 $40.12 $40.12 3,149
2023-08-07 $40.04 $40.09 $40.04 $40.06 $40.06 6,181
2023-08-04 $40.17 $40.19 $39.74 $39.82 $39.82 8,187
2023-08-03 $39.86 $40.06 $39.86 $39.96 $39.96 1,128
2023-08-02 $40.10 $40.13 $39.99 $40.13 $40.13 2,110
2023-08-01 $40.38 $40.40 $40.33 $40.40 $40.40 19,657
2023-07-31 $40.43 $40.45 $40.33 $40.37 $40.37 7,365
2023-07-28 $40.38 $40.38 $40.27 $40.31 $40.31 8,499
2023-07-27 $40.42 $40.50 $40.11 $40.11 $40.11 2,403
2023-07-26 $40.30 $40.30 $40.23 $40.29 $40.29 3,928
2023-07-25 $40.11 $40.48 $40.11 $40.28 $40.28 19,313
2023-07-24 $40.18 $40.32 $40.18 $40.32 $40.32 1,985
2023-07-21 $40.10 $40.17 $40.02 $40.15 $40.15 1,706
2023-07-20 $40.12 $40.12 $40.06 $40.07 $40.07 995
2023-07-19 $39.94 $40.14 $39.94 $40.13 $40.13 5,470
2023-07-18 $39.85 $39.96 $39.85 $39.96 $39.96 9,526
2023-07-17 $39.65 $39.69 $39.64 $39.69 $39.69 5,079
2023-07-14 $39.54 $39.54 $39.45 $39.45 $39.45 2,878
2023-07-13 $39.77 $39.85 $39.76 $39.85 $39.85 1,682
2023-07-12 $39.65 $39.65 $39.59 $39.59 $39.59 431
2023-07-11 $39.19 $39.42 $39.19 $39.42 $39.42 3,027
2023-07-10 $38.95 $39.10 $38.95 $39.02 $39.02 2,601
2023-07-07 $38.92 $39.10 $38.75 $38.75 $38.75 4,485
2023-07-06 $38.67 $38.82 $38.56 $38.82 $38.82 4,659
2023-07-05 $39.03 $39.30 $39.03 $39.15 $39.15 38,633
2023-07-03 $39.26 $39.26 $39.24 $39.24 $39.24 613
2023-06-30 $39.25 $39.48 $39.25 $39.47 $39.47 3,718
2023-06-29 $38.92 $38.99 $38.81 $38.99 $38.99 14,633
2023-06-28 $38.61 $38.73 $38.55 $38.73 $38.73 4,616
2023-06-27 $38.49 $38.87 $38.49 $38.87 $38.87 11,027
2023-06-26 $38.45 $38.50 $38.35 $38.39 $38.39 7,566
2023-06-23 $38.39 $38.40 $38.24 $38.35 $38.35 2,170
2023-06-22 $38.50 $38.58 $38.50 $38.57 $38.57 1,847
2023-06-21 $38.65 $38.65 $38.63 $38.63 $38.63 3,372
2023-06-20 $38.78 $38.78 $38.58 $38.60 $38.60 9,160
2023-06-16 $39.02 $39.02 $38.93 $38.93 $38.93 4,257
2023-06-15 $38.87 $39.06 $38.81 $38.96 $38.96 2,751
2023-06-14 $38.70 $38.79 $38.46 $38.51 $38.51 8,135
2023-06-13 $38.66 $38.77 $38.62 $38.62 $38.62 23,775
2023-06-12 $38.26 $38.42 $38.26 $38.42 $38.42 2,378
2023-06-09 $38.23 $38.28 $38.23 $38.27 $38.27 29,903
2023-06-08 $38.23 $38.38 $38.23 $38.38 $38.38 12,045
2023-06-07 $37.78 $38.21 $37.78 $38.17 $38.17 4,814
2023-06-06 $37.49 $37.94 $37.49 $37.94 $37.94 4,149
2023-06-05 $37.66 $37.81 $37.58 $37.59 $37.59 5,597
2023-06-02 $37.72 $37.82 $37.72 $37.76 $37.76 4,981
2023-06-01 $36.89 $37.11 $36.69 $37.10 $37.10 43,265
2023-05-31 $36.62 $36.84 $36.62 $36.71 $36.71 6,523
2023-05-30 $37.06 $37.12 $36.93 $37.12 $37.12 5,471
2023-05-26 $37.10 $37.23 $37.10 $37.20 $37.20 1,578
2023-05-25 $36.88 $37.03 $36.88 $37.02 $37.02 10,196
2023-05-24 $37.12 $37.18 $37.08 $37.10 $37.10 3,388
2023-05-23 $37.44 $37.44 $37.39 $37.39 $37.39 1,121
2023-05-22 $37.72 $37.72 $37.59 $37.61 $37.61 9,536
2023-05-19 $37.85 $37.85 $37.56 $37.58 $37.58 2,610
2023-05-18 $37.44 $37.82 $37.38 $37.82 $37.82 9,111
2023-05-17 $37.33 $37.62 $37.29 $37.50 $37.50 18,556
2023-05-16 $37.27 $37.27 $37.12 $37.12 $37.12 10,224
2023-05-15 $37.37 $37.57 $37.37 $37.56 $37.56 13,680
2023-05-12 $37.53 $37.53 $37.25 $37.34 $37.34 2,411
2023-05-11 $37.41 $37.53 $37.24 $37.53 $37.53 5,807
2023-05-10 $37.86 $37.86 $37.34 $37.42 $37.42 8,261
2023-05-09 $37.54 $37.69 $37.36 $37.49 $37.49 12,535
2023-05-08 $37.67 $37.67 $37.60 $37.67 $37.67 1,710
2023-05-05 $37.34 $37.75 $37.34 $37.62 $37.62 30,179
2023-05-04 $37.11 $37.11 $36.86 $37.10 $37.10 2,404
2023-05-03 $37.75 $37.82 $37.45 $37.46 $37.46 14,666
2023-05-02 $38.14 $38.14 $37.36 $37.69 $37.69 13,043
2023-05-01 $38.21 $38.43 $38.21 $38.43 $38.43 98,320
2023-04-28 $38.04 $38.38 $38.04 $38.38 $38.38 2,418
2023-04-27 $37.59 $37.97 $37.52 $37.96 $37.96 20,422
2023-04-26 $37.71 $37.75 $37.39 $37.44 $37.44 5,472
2023-04-25 $38.30 $38.30 $37.91 $38.03 $38.03 8,285
2023-04-24 $38.26 $38.55 $38.26 $38.55 $38.55 10,791
2023-04-21 $38.26 $38.27 $38.21 $38.27 $38.27 8,598
2023-04-20 $38.28 $38.40 $38.16 $38.25 $38.25 3,091
2023-04-19 $38.48 $38.63 $38.44 $38.63 $38.63 10,668
2023-04-18 $38.62 $38.67 $38.51 $38.60 $38.60 8,002
2023-04-17 $38.49 $38.68 $38.37 $38.68 $38.68 7,562
2023-04-14 $38.43 $38.48 $38.30 $38.48 $38.48 11,681
2023-04-13 $38.24 $38.62 $38.24 $38.59 $38.59 1,918
2023-04-12 $38.34 $38.55 $38.32 $38.36 $38.36 2,823
2023-04-11 $38.34 $38.61 $38.34 $38.49 $38.49 11,518
2023-04-10 $37.93 $38.27 $37.93 $38.26 $38.26 14,831
2023-04-06 $38.16 $38.16 $38.01 $38.01 $38.01 10,715
2023-04-05 $38.07 $38.16 $37.99 $38.16 $38.16 9,792
2023-04-04 $38.33 $38.33 $37.91 $37.95 $37.95 6,924
2023-04-03 $38.16 $38.51 $38.16 $38.51 $38.51 7,712
2023-03-31 $38.10 $38.28 $38.06 $38.28 $38.07 16,613
2023-03-30 $37.87 $37.94 $37.80 $37.84 $37.64 2,884
2023-03-29 $37.54 $37.65 $37.43 $37.60 $37.40 23,779
2023-03-28 $37.09 $37.33 $37.09 $37.22 $37.02 10,937
2023-03-27 $37.04 $37.25 $37.01 $37.17 $36.97 4,090
2023-03-24 $36.31 $36.82 $36.21 $36.77 $36.77 8,295
2023-03-23 $37.08 $37.08 $36.37 $36.59 $36.59 21,994
2023-03-22 $37.27 $37.34 $36.76 $36.76 $36.76 30,674
2023-03-21 $37.42 $37.45 $37.21 $37.38 $37.38 16,348
2023-03-20 $36.97 $37.03 $36.78 $36.93 $36.93 4,952
2023-03-17 $36.35 $36.40 $36.35 $36.40 $36.40 546
2023-03-16 $36.35 $37.07 $36.35 $36.99 $36.99 4,382
2023-03-15 $36.59 $36.74 $36.34 $36.74 $36.74 10,580
2023-03-14 $37.56 $37.56 $36.87 $37.15 $37.15 5,208
2023-03-13 $37.08 $37.09 $36.81 $36.83 $36.83 10,091
2023-03-10 $37.71 $37.74 $37.22 $37.33 $37.33 6,972
2023-03-09 $38.18 $38.18 $37.78 $37.78 $37.78 2,531
2023-03-08 $38.25 $38.55 $38.25 $38.53 $38.53 18,102
2023-03-07 $39.06 $39.06 $38.48 $38.48 $38.48 6,467
2023-03-06 $39.26 $39.27 $39.05 $39.14 $39.14 14,021
2023-03-03 $39.01 $39.24 $39.01 $39.22 $39.22 2,026
2023-03-02 $38.54 $38.89 $38.53 $38.86 $38.86 7,720
2023-03-01 $38.54 $38.63 $38.48 $38.61 $38.61 7,811
2023-02-28 $38.76 $38.76 $38.53 $38.57 $38.57 6,344
2023-02-27 $39.06 $39.06 $38.74 $38.74 $38.74 10,753
2023-02-24 $38.53 $38.76 $38.46 $38.71 $38.71 16,305
2023-02-23 $38.97 $39.04 $38.81 $39.00 $39.00 32,837
2023-02-22 $38.90 $39.05 $38.77 $38.92 $38.92 11,363
2023-02-21 $39.36 $39.36 $38.90 $38.96 $38.96 22,324
2023-02-17 $39.37 $39.57 $39.33 $39.48 $39.48 10,012
2023-02-16 $39.73 $39.89 $39.54 $39.54 $39.54 9,578
2023-02-15 $39.73 $39.86 $39.71 $39.86 $39.86 17,067
2023-02-14 $40.03 $40.07 $39.74 $39.79 $39.79 7,774
2023-02-13 $39.89 $39.96 $39.89 $39.96 $39.96 1,407
2023-02-10 $39.43 $39.62 $39.43 $39.62 $39.62 7,163
2023-02-09 $39.68 $39.68 $39.16 $39.28 $39.28 8,702
2023-02-08 $39.60 $39.61 $39.46 $39.60 $39.60 2,784
2023-02-07 $39.40 $39.79 $39.31 $39.79 $39.79 7,357
2023-02-06 $39.48 $39.49 $39.46 $39.46 $39.46 717
2023-02-03 $39.83 $39.93 $39.64 $39.64 $39.64 3,462
2023-02-02 $39.92 $39.96 $39.75 $39.88 $39.88 4,326
2023-02-01 $39.71 $40.07 $39.45 $40.07 $40.07 3,538
2023-01-31 $39.46 $39.86 $39.46 $39.86 $39.86 7,101
2023-01-30 $39.38 $39.50 $39.23 $39.29 $39.29 3,689
2023-01-27 $39.66 $39.75 $39.49 $39.50 $39.50 20,438
2023-01-26 $39.63 $39.64 $39.31 $39.64 $39.64 16,104
2023-01-25 $38.94 $39.42 $38.94 $39.42 $39.42 7,463
2023-01-24 $39.14 $39.33 $39.14 $39.24 $39.24 25,820
2023-01-23 $39.19 $39.43 $39.15 $39.26 $39.26 24,533
2023-01-20 $38.61 $38.95 $38.61 $38.92 $38.92 11,065
2023-01-19 $38.55 $38.62 $38.55 $38.56 $38.56 14,305
2023-01-18 $38.87 $39.01 $38.73 $38.73 $38.73 38,061
2023-01-17 $39.48 $39.50 $39.33 $39.40 $39.40 19,546
2023-01-13 $39.18 $39.58 $39.18 $39.55 $39.55 14,582
2023-01-12 $39.49 $39.57 $39.38 $39.39 $39.39 3,294
2023-01-11 $39.02 $39.26 $39.02 $39.26 $39.26 3,206
2023-01-10 $38.68 $38.99 $38.68 $38.99 $38.99 4,729
2023-01-09 $39.19 $39.32 $38.78 $38.78 $38.78 7,424
2023-01-06 $38.66 $39.13 $38.66 $39.01 $39.01 215,250
2023-01-05 $38.24 $38.31 $38.04 $38.31 $38.31 6,325
2023-01-04 $38.17 $38.31 $38.15 $38.21 $38.21 7,043
2023-01-03 $38.34 $38.34 $37.76 $38.07 $38.07 7,477
2022-12-30 $38.06 $38.12 $37.89 $38.12 $38.12 52,310
2022-12-29 $38.27 $38.28 $38.19 $38.22 $38.22 3,492
2022-12-28 $38.13 $38.19 $38.03 $38.05 $37.83 11,883
2022-12-27 $38.58 $38.60 $38.50 $38.51 $38.28 10,074
2022-12-23 $38.12 $38.41 $38.12 $38.41 $38.18 28,005
2022-12-22 $38.31 $38.31 $37.73 $38.16 $37.93 22,280
2022-12-21 $38.25 $38.51 $38.25 $38.43 $38.20 7,357
2022-12-20 $37.73 $38.15 $37.73 $38.01 $37.78 5,781
2022-12-19 $38.21 $38.21 $37.72 $37.86 $37.64 9,668
2022-12-16 $38.20 $38.20 $37.84 $38.15 $37.93 12,224
2022-12-15 $38.47 $38.60 $38.38 $38.48 $38.25 22,429
2022-12-14 $39.42 $39.42 $39.25 $39.25 $39.02 2,096
2022-12-13 $39.85 $39.85 $39.23 $39.44 $39.20 6,562
2022-12-12 $38.68 $39.23 $38.68 $39.22 $38.98 11,294
2022-12-09 $38.94 $39.08 $38.72 $38.72 $38.49 2,264
2022-12-08 $39.12 $39.27 $39.00 $39.01 $38.78 3,857
2022-12-07 $39.21 $39.21 $38.93 $38.96 $38.73 2,328
2022-12-06 $39.38 $39.38 $38.82 $39.08 $38.85 20,810
2022-12-05 $39.90 $39.95 $39.29 $39.32 $39.08 5,719
2022-12-02 $40.00 $40.18 $39.96 $40.14 $39.90 8,594
2022-12-01 $40.40 $40.40 $40.07 $40.18 $39.94 11,093
2022-11-30 $39.70 $40.26 $39.35 $40.26 $40.01 2,325
2022-11-29 $39.58 $39.68 $39.53 $39.65 $39.42 3,847
2022-11-28 $39.81 $39.83 $39.42 $39.49 $39.25 14,668
2022-11-25 $40.06 $40.10 $40.06 $40.06 $39.82 1,691
2022-11-23 $39.95 $39.99 $39.81 $39.98 $39.74 1,737
2022-11-22 $39.63 $39.93 $39.63 $39.91 $39.67 2,805
2022-11-21 $39.20 $39.38 $39.20 $39.37 $39.14 14,889
2022-11-18 $39.22 $39.43 $39.08 $39.30 $39.07 5,342
2022-11-17 $38.70 $39.03 $38.48 $39.03 $38.80 101,056
2022-11-16 $39.18 $39.27 $39.07 $39.09 $38.86 11,374
2022-11-15 $39.64 $39.64 $39.38 $39.38 $39.15 2,392
2022-11-14 $39.58 $39.70 $39.19 $39.19 $38.96 6,635
2022-11-11 $39.21 $39.47 $39.14 $39.33 $39.33 8,309
2022-11-10 $38.80 $39.31 $38.79 $39.09 $39.09 8,311
2022-11-09 $38.32 $38.56 $37.77 $37.77 $37.77 2,800
2022-11-08 $38.47 $38.76 $38.35 $38.58 $38.58 27,856
2022-11-07 $38.13 $38.47 $38.11 $38.47 $38.47 17,153
2022-11-04 $38.13 $38.13 $37.58 $37.94 $37.94 3,036
2022-11-03 $37.73 $37.78 $37.57 $37.57 $37.57 6,684
2022-11-02 $38.20 $38.64 $37.67 $37.67 $37.67 1,795
2022-11-01 $38.62 $38.62 $38.32 $38.46 $38.46 13,931
2022-10-31 $38.35 $38.55 $38.29 $38.31 $38.31 75,248
2022-10-28 $37.96 $38.46 $37.96 $38.42 $38.42 4,970
2022-10-27 $38.02 $38.02 $37.63 $37.63 $37.63 2,642
2022-10-26 $37.58 $37.61 $37.57 $37.61 $37.61 3,839
2022-10-25 $37.25 $37.32 $37.22 $37.30 $37.30 1,496
2022-10-24 $36.90 $36.97 $36.84 $36.88 $36.88 2,798
2022-10-21 $36.48 $36.48 $36.45 $36.47 $36.47 5,207
2022-10-20 $35.81 $35.81 $35.61 $35.68 $35.68 1,214
2022-10-19 $35.83 $35.88 $35.73 $35.82 $35.82 6,582
2022-10-18 $35.90 $36.02 $35.90 $35.95 $35.95 2,660
2022-10-17 $35.48 $35.61 $35.42 $35.52 $35.52 5,103
2022-10-14 $35.19 $35.19 $34.89 $34.89 $34.89 7,802
2022-10-13 $34.48 $35.68 $34.48 $35.67 $35.67 8,058
2022-10-12 $34.92 $34.92 $34.80 $34.80 $34.80 9,671
2022-10-11 $34.62 $35.21 $34.62 $34.79 $34.79 20,786
2022-10-10 $34.82 $34.85 $34.73 $34.82 $34.82 3,263
2022-10-07 $35.14 $35.24 $34.93 $34.93 $34.93 2,645
2022-10-06 $35.90 $35.90 $35.63 $35.72 $35.72 2,291
2022-10-05 $35.63 $36.07 $35.63 $35.89 $35.89 14,386
2022-10-04 $35.50 $36.04 $35.50 $36.02 $36.02 13,111
2022-10-03 $34.32 $35.07 $34.32 $34.89 $34.89 13,094
2022-09-30 $34.64 $34.64 $34.23 $34.23 $34.23 2,900
2022-09-29 $34.69 $34.69 $34.41 $34.65 $34.65 4,009
2022-09-28 $34.92 $35.45 $34.91 $35.27 $35.27 33,173
2022-09-27 $34.97 $34.97 $34.32 $34.46 $34.46 20,809
2022-09-26 $34.83 $34.83 $34.46 $34.61 $34.61 12,084
2022-09-23 $35.39 $35.39 $34.81 $34.97 $34.97 7,821
2022-09-22 $35.90 $36.03 $35.83 $35.83 $35.83 3,959
2022-09-21 $36.82 $36.96 $36.11 $36.11 $36.11 16,063
2022-09-20 $36.56 $36.68 $36.39 $36.63 $36.63 2,099
2022-09-19 $36.71 $37.12 $36.71 $37.12 $37.12 464
2022-09-16 $36.80 $36.91 $36.52 $36.91 $36.91 8,774
2022-09-15 $37.27 $37.27 $36.97 $36.98 $36.98 13,386
2022-09-14 $37.42 $37.44 $37.16 $37.43 $37.43 9,775
2022-09-13 $37.83 $37.83 $37.31 $37.31 $37.31 6,616
2022-09-12 $38.69 $38.78 $38.59 $38.75 $38.75 15,791
2022-09-09 $38.25 $38.53 $38.20 $38.45 $38.45 19,768
2022-09-08 $37.51 $37.78 $37.51 $37.78 $37.78 2,892
2022-09-07 $37.00 $37.69 $37.00 $37.69 $37.69 5,755
2022-09-06 $37.12 $37.31 $37.02 $37.09 $37.09 5,410
2022-09-02 $37.24 $37.38 $37.24 $37.38 $37.38 1,752
2022-09-01 $37.15 $37.46 $37.15 $37.46 $37.46 2,955
2022-08-31 $37.65 $37.72 $37.40 $37.40 $37.40 9,984
2022-08-30 $38.32 $38.32 $37.77 $37.87 $37.87 6,689
2022-08-29 $38.21 $38.52 $38.21 $38.23 $38.23 2,407
2022-08-26 $39.39 $39.39 $38.51 $38.51 $38.51 8,623
2022-08-25 $39.24 $39.38 $39.12 $39.38 $39.38 4,487
2022-08-24 $38.91 $39.10 $38.85 $39.05 $39.05 23,114
2022-08-23 $38.96 $38.97 $38.83 $38.93 $38.93 7,875
2022-08-22 $38.97 $39.00 $38.73 $38.87 $38.87 10,256
2022-08-19 $39.68 $39.68 $39.38 $39.54 $39.54 11,633
2022-08-18 $39.68 $39.81 $39.59 $39.79 $39.79 5,246
2022-08-17 $39.59 $39.65 $39.51 $39.51 $39.51 5,612
2022-08-16 $39.62 $40.02 $39.62 $39.84 $39.84 19,521
2022-08-15 $38.98 $39.58 $38.98 $39.48 $39.48 3,616
2022-08-12 $39.08 $39.48 $39.04 $39.44 $39.44 3,870
2022-08-11 $39.13 $39.23 $38.92 $38.95 $38.95 9,798
2022-08-10 $38.45 $38.74 $38.45 $38.67 $38.67 2,630
2022-08-09 $38.16 $38.18 $38.03 $38.03 $38.03 11,560
2022-08-08 $38.20 $38.37 $38.10 $38.10 $38.10 4,295
2022-08-05 $37.47 $38.01 $37.47 $37.90 $37.90 2,778
2022-08-04 $38.25 $38.25 $37.87 $37.87 $37.87 3,662
2022-08-03 $38.22 $38.36 $38.15 $38.15 $38.15 2,518
2022-08-02 $38.16 $38.42 $37.90 $37.90 $37.90 13,320
2022-08-01 $38.24 $38.36 $38.12 $38.20 $38.20 10,381
2022-07-29 $38.13 $38.35 $38.13 $38.23 $38.23 2,423
2022-07-28 $37.39 $37.94 $37.39 $37.94 $37.94 199
2022-07-27 $37.11 $37.60 $36.94 $37.41 $37.41 9,728
2022-07-26 $37.03 $37.12 $36.87 $36.87 $36.87 3,595
2022-07-25 $37.03 $37.22 $37.00 $37.22 $37.22 4,523
2022-07-22 $37.29 $37.29 $36.82 $36.88 $36.88 8,070
2022-07-21 $36.77 $37.29 $36.72 $37.04 $37.04 25,590
2022-07-20 $36.90 $37.21 $36.87 $36.97 $36.97 5,431
2022-07-19 $36.58 $37.08 $36.58 $37.08 $37.08 9,116
2022-07-18 $36.61 $36.66 $36.14 $36.18 $36.18 4,835
2022-07-15 $36.05 $36.30 $36.05 $36.29 $36.29 3,489
2022-07-14 $35.38 $35.76 $35.22 $35.75 $35.75 1,771
2022-07-13 $35.91 $36.16 $35.91 $36.03 $36.03 2,494
2022-07-12 $36.39 $36.43 $35.99 $36.00 $36.00 4,464
2022-07-11 $36.31 $36.46 $36.30 $36.30 $36.30 10,409
2022-07-08 $36.52 $36.71 $36.52 $36.57 $36.57 2,715
2022-07-07 $36.47 $36.73 $36.37 $36.71 $36.71 42,650
2022-07-06 $36.23 $36.31 $35.86 $36.10 $36.10 27,564
2022-07-05 $35.96 $36.40 $35.51 $36.16 $36.16 19,179
2022-07-01 $36.21 $36.52 $35.83 $36.46 $36.46 26,849
2022-06-30 $36.18 $36.45 $36.10 $36.20 $36.02 51,407
2022-06-29 $36.92 $36.92 $36.43 $36.55 $36.37 33,946
2022-06-28 $37.48 $37.59 $36.75 $36.77 $36.59 24,222
2022-06-27 $37.25 $37.25 $37.09 $37.09 $36.91 10,182
2022-06-24 $36.31 $36.96 $36.31 $36.93 $36.75 7,641
2022-06-23 $36.09 $36.16 $35.63 $36.05 $35.87 9,325
2022-06-22 $36.20 $36.26 $36.01 $36.06 $35.88 7,394
2022-06-21 $35.80 $36.92 $35.80 $36.23 $36.05 27,914
2022-06-17 $35.66 $35.66 $35.14 $35.31 $35.14 6,986
2022-06-16 $35.55 $35.86 $35.44 $35.59 $35.42 15,758
2022-06-15 $36.92 $37.05 $36.60 $36.72 $36.54 25,483
2022-06-14 $36.77 $36.94 $36.23 $36.50 $36.32 12,295
2022-06-13 $37.17 $37.17 $36.45 $36.63 $36.45 35,415
2022-06-10 $38.06 $38.35 $38.00 $38.09 $37.90 10,671
2022-06-09 $39.51 $39.58 $38.92 $38.92 $38.73 1,962
2022-06-08 $40.05 $40.08 $39.75 $39.79 $39.59 2,134
2022-06-07 $39.78 $40.18 $39.78 $40.18 $39.98 17,311
2022-06-06 $39.95 $39.95 $39.62 $39.72 $39.52 12,459
2022-06-03 $39.66 $39.67 $39.56 $39.60 $39.40 6,146
2022-06-02 $39.27 $39.86 $39.27 $39.86 $39.66 14,782
2022-06-01 $39.73 $39.73 $39.15 $39.44 $39.24 11,597
2022-05-31 $39.97 $40.00 $39.67 $39.67 $39.47 4,541
2022-05-27 $39.74 $40.03 $39.74 $40.03 $39.84 5,294
2022-05-26 $39.32 $39.37 $39.30 $39.34 $39.15 10,828
2022-05-25 $38.56 $38.81 $38.39 $38.68 $38.49 27,922
2022-05-24 $37.83 $38.21 $37.51 $38.13 $37.94 2,182
2022-05-23 $38.01 $38.31 $37.92 $38.25 $38.06 14,588
2022-05-20 $37.94 $37.94 $36.85 $37.51 $37.32 55,467
2022-05-19 $37.45 $37.80 $37.30 $37.57 $37.39 9,500
2022-05-18 $39.02 $39.02 $37.70 $37.83 $37.64 14,873
2022-05-17 $39.44 $39.44 $39.37 $39.41 $39.22 6,377
2022-05-16 $39.05 $39.05 $38.84 $38.84 $38.65 2,852
2022-05-13 $38.45 $38.84 $38.45 $38.74 $38.55 7,554
2022-05-12 $38.10 $38.10 $37.44 $37.97 $37.78 10,563
2022-05-11 $38.16 $38.44 $37.92 $37.95 $37.77 6,168
2022-05-10 $38.24 $38.55 $37.97 $38.30 $38.12 11,191
2022-05-09 $38.51 $38.51 $38.32 $38.40 $38.21 429
2022-05-06 $39.53 $39.64 $39.24 $39.57 $39.37 8,407
2022-05-05 $40.51 $40.51 $39.39 $39.62 $39.42 79,271
2022-05-04 $39.72 $40.71 $39.62 $40.71 $40.51 25,851
2022-05-03 $39.41 $39.73 $39.27 $39.61 $39.42 7,825
2022-05-02 $38.94 $39.19 $38.60 $39.19 $39.00 10,290
2022-04-29 $39.88 $39.88 $39.03 $39.03 $38.84 7,836
2022-04-28 $39.75 $40.42 $39.75 $40.24 $40.05 8,335
2022-04-27 $39.52 $39.91 $39.52 $39.60 $39.40 12,627
2022-04-26 $40.02 $40.09 $39.59 $39.59 $39.40 10,376
2022-04-25 $39.76 $40.34 $39.70 $40.34 $40.14 7,628
2022-04-22 $40.88 $40.89 $40.29 $40.29 $40.09 9,225
2022-04-21 $42.02 $42.02 $41.41 $41.48 $41.27 9,798
2022-04-20 $42.09 $42.15 $42.06 $42.06 $41.86 3,924
2022-04-19 $41.38 $41.81 $41.38 $41.71 $41.50 3,589
2022-04-18 $41.23 $41.33 $41.16 $41.16 $40.96 1,722
2022-04-14 $41.40 $41.42 $41.18 $41.18 $40.97 9,153
2022-04-13 $41.22 $41.48 $41.17 $41.33 $41.13 6,672
2022-04-12 $41.06 $41.06 $40.89 $40.89 $40.69 2,371
2022-04-11 $41.13 $41.31 $40.92 $40.92 $40.72 30,658
2022-04-08 $41.46 $41.46 $41.40 $41.40 $41.19 436
2022-04-07 $40.93 $41.14 $40.72 $41.14 $40.94 680
2022-04-06 $40.66 $40.94 $40.66 $40.84 $40.64 4,321
2022-04-05 $41.49 $41.49 $40.97 $40.97 $40.76 1,125
2022-04-04 $41.64 $41.64 $41.23 $41.23 $41.03 3,373
2022-04-01 $41.20 $41.20 $41.20 $41.20 $41.00 333
2022-03-31 $41.80 $41.84 $41.31 $41.31 $40.93 1,784
2022-03-30 $42.10 $42.10 $41.57 $41.77 $41.38 20,855
2022-03-29 $41.92 $41.94 $41.68 $41.94 $41.56 5,585
2022-03-28 $41.26 $41.51 $41.18 $41.51 $41.12 3,538
2022-03-25 $41.27 $41.63 $41.26 $41.61 $41.23 7,903
2022-03-24 $41.07 $41.30 $40.98 $41.26 $40.88 7,920
2022-03-23 $41.03 $41.03 $40.86 $40.86 $40.48 2,312
2022-03-22 $41.15 $41.27 $41.15 $41.27 $40.89 1,328
2022-03-21 $40.99 $41.09 $40.99 $41.08 $40.70 1,269
2022-03-18 $40.70 $40.99 $40.70 $40.99 $40.61 562
2022-03-17 $40.33 $40.71 $40.21 $40.71 $40.34 996
2022-03-16 $40.04 $40.17 $39.89 $40.17 $39.80 1,268
2022-03-15 $38.91 $39.63 $38.91 $39.49 $39.12 5,253
2022-03-14 $39.28 $39.28 $38.85 $38.89 $38.53 22,677
2022-03-11 $39.67 $39.68 $39.31 $39.31 $38.94 7,036
2022-03-10 $39.57 $39.66 $39.10 $39.62 $39.26 15,094
2022-03-09 $39.58 $39.91 $39.58 $39.62 $39.25 9,001
2022-03-08 $39.60 $39.60 $38.96 $38.96 $38.60 13,910
2022-03-07 $40.12 $40.12 $39.04 $39.17 $38.81 2,817
2022-03-04 $39.84 $39.97 $39.79 $39.96 $39.59 4,144
2022-03-03 $40.23 $40.35 $40.05 $40.05 $39.68 6,976
2022-03-02 $40.23 $40.23 $40.22 $40.22 $39.85 248
2022-03-01 $39.74 $39.74 $39.19 $39.19 $38.83 2,065
2022-02-28 $40.90 $40.90 $39.32 $39.77 $39.40 2,573
2022-02-25 $39.55 $39.90 $39.55 $39.90 $39.53 3,004
2022-02-24 $38.04 $38.86 $38.04 $38.86 $38.50 2,535
2022-02-23 $38.62 $38.62 $38.62 $38.62 $38.26 120
2022-02-22 $39.39 $39.39 $38.95 $39.12 $38.75 651
2022-02-18 $39.77 $39.77 $39.61 $39.61 $39.25 3,808
2022-02-17 $40.38 $40.38 $39.90 $39.90 $39.53 950
2022-02-16 $40.39 $40.68 $40.38 $40.55 $40.17 4,562
2022-02-15 $40.39 $40.52 $40.31 $40.43 $40.06 3,071
2022-02-14 $39.78 $40.04 $39.72 $39.91 $39.54 4,563
2022-02-11 $40.52 $40.53 $40.24 $40.24 $39.86 1,832
2022-02-10 $41.16 $41.37 $40.64 $40.64 $40.27 3,716
2022-02-09 $41.13 $41.13 $41.03 $41.07 $40.69 11,153
2022-02-08 $40.26 $40.82 $40.19 $40.70 $40.33 17,356
2022-02-07 $40.25 $40.47 $40.25 $40.33 $39.96 5,195
2022-02-04 $40.22 $40.50 $40.22 $40.38 $40.00 1,187
2022-02-03 $40.75 $40.77 $40.36 $40.36 $39.99 756
2022-02-02 $40.76 $40.90 $40.76 $40.85 $40.47 860
2022-02-01 $40.49 $40.63 $40.49 $40.63 $40.25 896
2022-01-31 $39.55 $40.10 $39.41 $40.10 $39.73 13,265
2022-01-28 $38.88 $39.39 $38.66 $39.39 $39.02 1,995
2022-01-27 $39.94 $39.94 $38.85 $38.98 $38.62 1,485
2022-01-26 $40.05 $40.05 $39.23 $39.23 $38.87 789
2022-01-25 $39.42 $39.52 $39.42 $39.52 $39.16 1,269
2022-01-24 $40.00 $40.00 $38.38 $39.65 $39.28 7,183
2022-01-21 $39.57 $39.60 $39.39 $39.39 $39.03 4,470
2022-01-20 $40.90 $40.90 $39.89 $39.89 $39.52 2,490
2022-01-19 $40.71 $40.84 $40.55 $40.55 $40.18 1,657
2022-01-18 $41.20 $41.30 $41.00 $41.04 $40.66 4,499
2022-01-14 $41.63 $41.67 $41.20 $41.67 $41.28 804
2022-01-13 $41.95 $41.95 $41.70 $41.70 $41.32 972
2022-01-12 $42.01 $42.01 $41.79 $41.88 $41.50 466
2022-01-11 $41.75 $41.86 $41.75 $41.83 $41.45 321
2022-01-10 $41.10 $41.42 $41.10 $41.42 $41.04 851
2022-01-07 $41.84 $41.84 $41.62 $41.62 $41.24 251
2022-01-06 $41.74 $41.74 $41.73 $41.73 $41.34 355
2022-01-05 $41.96 $41.96 $41.47 $41.47 $41.08 522
2022-01-04 $42.08 $42.27 $42.08 $42.08 $41.69 1,159
2022-01-03 $41.71 $41.71 $41.47 $41.58 $41.20 633
2021-12-31 $41.34 $41.41 $41.34 $41.34 $40.96 618
2021-12-30 $41.41 $41.60 $41.29 $41.29 $40.91 2,877
2021-12-29 $41.33 $41.52 $41.33 $41.52 $40.99 607
2021-12-28 $41.39 $41.46 $41.28 $41.34 $40.81 1,948
2021-12-27 $41.30 $41.30 $41.30 $41.30 $40.77 77
2021-12-23 $40.87 $40.87 $40.75 $40.83 $40.30 990
2021-12-22 $40.59 $40.59 $40.59 $40.59 $40.07 72
2021-12-21 $39.65 $40.26 $39.65 $40.20 $39.69 4,104
2021-12-20 $39.15 $39.57 $39.15 $39.57 $39.06 2,700
2021-12-17 $40.32 $40.43 $40.14 $40.14 $39.63 979
2021-12-16 $40.56 $40.56 $40.56 $40.56 $40.04 96
2021-12-15 $40.19 $40.57 $40.12 $40.57 $40.05 1,016
2021-12-14 $40.41 $40.41 $40.22 $40.22 $39.71 140
2021-12-13 $40.39 $40.39 $40.39 $40.39 $39.87 472
2021-12-10 $40.58 $40.91 $40.58 $40.91 $40.38 1,235
2021-12-09 $40.61 $40.61 $40.61 $40.61 $40.09 34
2021-12-08 $40.74 $40.94 $40.74 $40.87 $40.35 1,022
2021-12-07 $40.90 $40.98 $40.79 $40.79 $40.27 815
2021-12-06 $40.29 $40.37 $40.10 $40.20 $39.68 5,650
2021-12-03 $39.84 $39.84 $39.55 $39.69 $39.19 1,385
2021-12-02 $39.32 $40.11 $39.32 $39.91 $39.40 1,801
2021-12-01 $40.33 $40.38 $39.17 $39.17 $38.67 4,812
2021-11-30 $40.31 $40.35 $39.63 $39.63 $39.12 678
2021-11-29 $40.74 $40.82 $40.66 $40.68 $40.15 1,922
2021-11-26 $40.38 $40.46 $40.32 $40.46 $39.94 826
2021-11-24 $41.50 $41.50 $41.38 $41.49 $40.96 3,705
2021-11-23 $41.38 $41.54 $41.38 $41.54 $41.01 1,541
2021-11-22 $41.16 $41.72 $41.16 $41.43 $40.90 495
2021-11-19 $41.10 $41.15 $40.99 $41.00 $40.48 1,807
2021-11-18 $41.56 $41.56 $41.36 $41.49 $40.96 3,736
2021-11-17 $42.05 $42.05 $41.51 $41.65 $41.12 2,114
2021-11-16 $41.80 $42.00 $41.80 $41.83 $41.30 1,039
2021-11-15 $41.67 $41.80 $41.66 $41.75 $41.21 4,485
2021-11-12 $41.58 $41.67 $41.57 $41.67 $41.14 525
2021-11-11 $41.47 $41.67 $41.47 $41.55 $41.02 14,783
2021-11-10 $41.79 $41.86 $41.35 $41.35 $40.82 1,595
2021-11-09 $42.05 $42.05 $41.52 $41.63 $41.10 1,255
2021-11-08 $41.86 $41.86 $41.75 $41.75 $41.22 582
2021-11-05 $41.79 $41.79 $41.70 $41.70 $41.17 390
2021-11-04 $41.51 $41.51 $41.33 $41.33 $40.80 561
2021-11-03 $41.27 $41.38 $41.20 $41.38 $40.85 2,161
2021-11-02 $41.01 $41.20 $41.01 $41.09 $40.57 1,485
2021-11-01 $40.56 $40.79 $40.56 $40.79 $40.27 759
2021-10-29 $40.38 $40.42 $40.30 $40.36 $39.84 2,241
2021-10-28 $40.40 $40.40 $40.33 $40.36 $39.84 930
2021-10-27 $40.35 $40.35 $40.01 $40.01 $39.49 524
2021-10-26 $40.71 $40.82 $40.62 $40.64 $40.12 3,772
2021-10-25 $40.80 $40.80 $40.67 $40.67 $40.15 1,207
2021-10-22 $40.46 $40.58 $40.46 $40.58 $40.06 1,745
2021-10-21 $40.38 $40.41 $40.37 $40.41 $39.89 2,430
2021-10-20 $40.50 $40.50 $40.42 $40.42 $39.90 523
2021-10-19 $40.14 $40.22 $40.07 $40.12 $39.60 5,303
2021-10-18 $39.90 $40.00 $39.90 $39.97 $39.46 3,972
2021-10-15 $40.02 $40.02 $39.89 $39.89 $39.38 1,622
2021-10-14 $39.67 $39.67 $39.67 $39.67 $39.16 20
2021-10-13 $38.97 $39.21 $38.97 $39.12 $38.62 1,404
2021-10-12 $39.14 $39.28 $39.08 $39.11 $38.61 23,860
2021-10-11 $39.49 $39.65 $39.10 $39.10 $38.60 1,403
2021-10-08 $39.39 $39.46 $39.32 $39.32 $38.81 3,272
2021-10-07 $39.39 $39.39 $39.27 $39.27 $38.77 2,612
2021-10-06 $38.49 $38.89 $38.49 $38.89 $38.39 2,139
2021-10-05 $39.21 $39.21 $38.88 $39.01 $38.51 11,823
2021-10-04 $39.02 $39.02 $38.59 $38.68 $38.18 2,643
2021-10-01 $38.37 $38.87 $38.30 $38.87 $38.38 393
2021-09-30 $38.70 $38.70 $38.56 $38.56 $37.91 257
2021-09-29 $39.37 $39.37 $39.10 $39.25 $38.60 2,009
2021-09-28 $39.58 $39.58 $39.13 $39.13 $38.48 5,187
2021-09-27 $39.57 $39.81 $39.55 $39.65 $38.99 12,231
2021-09-24 $39.39 $39.39 $39.39 $39.39 $38.74 211
2021-09-23 $39.41 $39.41 $39.34 $39.34 $38.68 211
2021-09-22 $38.49 $38.74 $38.49 $38.73 $38.09 909
2021-09-21 $38.20 $38.44 $38.20 $38.26 $37.62 5,242
2021-09-20 $38.55 $38.55 $37.85 $38.38 $37.74 4,383
2021-09-17 $39.12 $39.12 $38.97 $38.97 $38.32 1,724
2021-09-16 $39.20 $39.23 $39.20 $39.23 $38.58 207
2021-09-15 $39.10 $39.30 $39.10 $39.27 $38.61 1,201
2021-09-14 $39.50 $39.50 $38.82 $38.82 $38.17 1,052
2021-09-13 $39.20 $39.20 $39.20 $39.20 $38.54 199
2021-09-10 $39.04 $39.35 $38.97 $38.97 $38.32 5,142
2021-09-09 $39.48 $39.48 $39.24 $39.24 $38.59 727
2021-09-08 $39.29 $39.43 $39.29 $39.31 $38.66 3,562
2021-09-07 $39.48 $39.48 $39.41 $39.41 $38.76 1,587
2021-09-03 $39.64 $39.77 $39.64 $39.77 $39.11 380
2021-09-02 $40.02 $40.02 $39.88 $39.88 $39.22 1,307
2021-09-01 $39.65 $39.70 $39.62 $39.62 $38.97 2,605
2021-08-31 $39.99 $39.99 $39.71 $39.71 $39.05 791
2021-08-30 $39.68 $39.90 $39.67 $39.72 $39.06 4,005
2021-08-27 $39.78 $39.80 $39.76 $39.80 $39.14 1,083
2021-08-26 $39.40 $39.40 $39.32 $39.32 $38.67 573
2021-08-25 $39.81 $39.81 $39.67 $39.69 $39.03 485
2021-08-24 $39.49 $39.49 $39.49 $39.49 $38.83 103
2021-08-23 $39.28 $39.28 $39.21 $39.25 $38.60 4,955
2021-08-20 $38.80 $39.02 $38.72 $39.02 $38.37 2,404
2021-08-19 $38.55 $38.62 $38.55 $38.62 $37.98 638
2021-08-18 $39.23 $39.30 $38.73 $38.91 $38.27 3,830
2021-08-17 $39.43 $39.43 $39.04 $39.29 $38.64 937
2021-08-16 $39.57 $39.73 $39.57 $39.73 $39.07 1,012
2021-08-13 $39.68 $39.68 $39.68 $39.68 $39.02 34
2021-08-12 $39.62 $39.76 $39.62 $39.76 $39.10 1,021
2021-08-11 $39.73 $39.80 $39.73 $39.75 $39.09 586
2021-08-10 $39.52 $39.59 $39.49 $39.50 $38.85 2,207
2021-08-09 $39.30 $39.30 $39.19 $39.19 $38.54 557
2021-08-06 $39.25 $39.25 $39.25 $39.25 $38.60 250
2021-08-05 $38.95 $39.04 $38.95 $39.04 $38.40 839
2021-08-04 $39.28 $39.28 $38.73 $38.73 $38.08 2,540
2021-08-03 $38.78 $39.23 $38.78 $39.23 $38.58 1,451
2021-08-02 $39.27 $39.27 $38.87 $38.87 $38.22 2,910
2021-07-30 $39.22 $39.22 $38.97 $38.97 $38.32 178
2021-07-29 $39.21 $39.30 $39.15 $39.16 $38.51 1,733
2021-07-28 $38.76 $38.94 $38.76 $38.94 $38.30 708
2021-07-27 $38.77 $38.79 $38.77 $38.79 $38.15 149
2021-07-26 $38.75 $38.99 $38.75 $38.99 $38.34 193
2021-07-23 $38.73 $38.77 $38.62 $38.77 $38.12 910
2021-07-22 $38.50 $38.51 $38.50 $38.51 $37.87 274
2021-07-21 $38.62 $38.77 $38.62 $38.71 $38.06 2,820
2021-07-20 $38.23 $38.24 $38.23 $38.24 $37.61 636
2021-07-19 $37.40 $37.43 $37.25 $37.43 $36.80 1,247
2021-07-16 $38.51 $38.51 $38.09 $38.09 $37.46 167
2021-07-15 $38.42 $38.55 $38.42 $38.51 $37.87 2,109
2021-07-14 $38.97 $38.97 $38.66 $38.66 $38.01 451
2021-07-13 $38.78 $38.78 $38.78 $38.78 $38.14 165
2021-07-12 $39.07 $39.23 $39.07 $39.20 $38.55 655
2021-07-09 $38.96 $39.05 $38.96 $39.05 $38.40 4,504
2021-07-08 $38.57 $38.60 $38.31 $38.31 $37.68 793
2021-07-07 $38.46 $38.74 $38.46 $38.72 $38.07 1,012
2021-07-06 $38.71 $38.73 $38.55 $38.73 $38.08 2,667
2021-07-02 $39.67 $39.67 $39.08 $39.21 $38.56 16,384
2021-07-01 $39.22 $39.25 $39.13 $39.13 $38.48 954
2021-06-30 $39.00 $39.15 $39.00 $39.13 $38.36 2,840
2021-06-29 $39.04 $39.05 $38.91 $38.91 $38.13 10,938
2021-06-28 $38.99 $39.05 $38.92 $38.92 $38.15 762
2021-06-25 $39.17 $39.21 $39.05 $39.17 $38.39 30,085
2021-06-24 $38.84 $38.98 $38.84 $38.98 $38.21 2,699
2021-06-23 $38.73 $38.89 $38.70 $38.70 $37.93 2,099
2021-06-22 $38.69 $38.69 $38.69 $38.69 $37.92 111
2021-06-21 $37.83 $38.54 $37.83 $38.54 $37.77 352
2021-06-18 $38.27 $38.27 $37.93 $37.93 $37.17 1,034
2021-06-17 $38.61 $38.61 $38.41 $38.41 $37.65 4,316
2021-06-16 $38.91 $38.91 $38.90 $38.90 $38.13 1,036
2021-06-15 $39.13 $39.16 $39.13 $39.16 $38.38 1,603
2021-06-14 $39.39 $39.39 $38.98 $39.15 $38.37 11,853
2021-06-11 $39.25 $39.29 $39.25 $39.29 $38.51 2,014
2021-06-10 $39.23 $39.23 $39.10 $39.10 $38.32 542
2021-06-09 $40.91 $40.91 $39.22 $39.22 $38.44 2,306
2021-06-08 $39.31 $39.46 $39.31 $39.39 $38.61 525
2021-06-07 $39.21 $39.31 $39.19 $39.23 $38.45 4,486
2021-06-04 $39.20 $39.20 $39.20 $39.20 $38.42 1
2021-06-03 $38.99 $38.99 $38.99 $38.99 $38.22 31
2021-06-02 $39.06 $39.19 $39.06 $39.13 $38.36 592
2021-06-01 $39.01 $39.01 $38.93 $38.93 $38.15 3,349
2021-05-28 $38.65 $38.72 $38.55 $38.69 $37.92 2,700
2021-05-27 $38.63 $38.71 $38.63 $38.71 $37.94 420
2021-05-26 $38.41 $38.41 $38.41 $38.41 $37.65 966
2021-05-25 $38.26 $38.34 $38.11 $38.11 $37.36 966
2021-05-24 $38.01 $38.43 $38.01 $38.32 $37.56 4,209
2021-05-21 $38.04 $38.05 $38.02 $38.05 $37.29 539
2021-05-20 $37.90 $38.01 $37.90 $37.95 $37.20 1,524
2021-05-19 $37.50 $37.79 $37.50 $37.70 $36.95 805
2021-05-18 $38.35 $38.35 $38.03 $38.03 $37.27 1,590
2021-05-17 $38.16 $38.36 $38.08 $38.36 $37.60 2,809
2021-05-14 $38.09 $38.37 $38.09 $38.30 $37.54 3,775
2021-05-13 $37.05 $37.73 $37.05 $37.58 $36.83 3,044
2021-05-12 $37.70 $37.70 $37.01 $37.05 $36.31 3,513
2021-05-11 $38.05 $38.10 $37.76 $37.99 $37.23 936
2021-05-10 $38.85 $39.00 $38.46 $38.46 $37.70 7,034
2021-05-07 $38.68 $38.74 $38.56 $38.74 $37.97 5,660
2021-05-06 $38.02 $38.32 $38.02 $38.32 $37.56 1,478
2021-05-05 $37.98 $38.08 $37.98 $38.08 $37.32 300
2021-05-04 $37.75 $37.92 $37.66 $37.92 $37.17 16,635
2021-05-03 $38.17 $38.33 $38.11 $38.11 $37.36 5,700
2021-04-30 $37.96 $37.96 $37.77 $37.77 $37.02 3,738
2021-04-29 $38.12 $38.20 $38.09 $38.12 $37.36 2,966
2021-04-28 $37.96 $37.96 $37.96 $37.96 $37.21 347
2021-04-27 $38.05 $38.05 $37.96 $37.96 $37.21 393
2021-04-26 $37.81 $37.90 $37.81 $37.83 $37.07 2,964
2021-04-23 $37.84 $37.84 $37.77 $37.79 $37.03 962
2021-04-22 $37.59 $37.59 $37.34 $37.34 $36.59 653
2021-04-21 $37.45 $37.57 $37.41 $37.57 $36.82 891
2021-04-20 $36.96 $37.07 $36.91 $37.07 $36.33 784
2021-04-19 $37.63 $37.63 $37.38 $37.47 $36.72 5,730
2021-04-16 $37.64 $37.64 $37.62 $37.62 $36.87 728
2021-04-15 $37.47 $37.47 $37.47 $37.47 $36.72 160
2021-04-14 $37.35 $37.35 $37.19 $37.19 $36.45 2,104
2021-04-13 $37.07 $37.19 $37.07 $37.14 $36.40 1,320
2021-04-12 $37.12 $37.21 $37.08 $37.21 $36.47 1,222
2021-04-09 $36.98 $37.19 $36.98 $37.19 $36.45 1,277
2021-04-08 $37.00 $37.00 $36.88 $36.98 $36.24 1,563
2021-04-07 $36.90 $36.96 $36.89 $36.96 $36.23 448
2021-04-06 $37.24 $37.25 $37.02 $37.02 $36.28 3,519
2021-04-05 $36.91 $37.00 $36.87 $37.00 $36.27 432
2021-04-01 $36.47 $36.68 $36.47 $36.60 $35.88 13,211
2021-03-31 $36.59 $36.59 $36.40 $36.40 $35.55 178
2021-03-30 $36.33 $36.33 $36.30 $36.30 $35.45 801
2021-03-29 $36.16 $36.40 $35.87 $36.19 $35.35 13,247
2021-03-26 $36.14 $36.41 $35.90 $36.41 $35.56 22,940
2021-03-25 $35.06 $35.91 $35.06 $35.89 $35.05 661
2021-03-24 $35.92 $35.92 $35.41 $35.41 $34.58 632
2021-03-23 $36.10 $36.10 $35.63 $35.63 $34.80 520
2021-03-22 $36.39 $36.39 $36.31 $36.31 $35.46 217
2021-03-19 $36.32 $36.32 $36.32 $36.32 $35.47 21
2021-03-18 $36.68 $36.68 $36.23 $36.23 $35.38 714
2021-03-17 $36.61 $36.70 $36.61 $36.70 $35.84 330
2021-03-16 $36.71 $36.72 $36.48 $36.62 $35.76 3,274
2021-03-15 $36.59 $36.77 $36.44 $36.77 $35.91 3,786
2021-03-12 $36.29 $36.49 $36.29 $36.45 $35.60 890
2021-03-11 $36.23 $36.29 $36.20 $36.20 $35.36 2,119
2021-03-10 $35.93 $35.97 $35.87 $35.89 $35.06 2,554
2021-03-09 $35.55 $35.55 $35.55 $35.55 $34.72 103
2021-03-08 $35.61 $35.61 $35.26 $35.26 $34.44 624
2021-03-05 $34.27 $35.16 $34.27 $35.16 $34.34 1,301
2021-03-04 $34.92 $34.93 $34.38 $34.38 $33.57 2,137
2021-03-03 $35.40 $35.40 $35.01 $35.01 $34.19 1,141
2021-03-02 $35.46 $35.46 $35.34 $35.34 $34.52 356
2021-03-01 $35.56 $35.71 $35.51 $35.56 $34.73 1,117
2021-02-26 $34.77 $35.16 $34.67 $34.91 $34.10 1,535
2021-02-25 $35.30 $35.30 $34.98 $34.98 $34.16 3,309
2021-02-24 $35.79 $35.79 $35.79 $35.79 $34.96 2
2021-02-23 $34.96 $35.40 $34.96 $35.40 $34.57 150
2021-02-22 $35.53 $35.53 $35.49 $35.49 $34.66 407
2021-02-19 $35.67 $35.70 $35.55 $35.55 $34.72 5,063
2021-02-18 $35.47 $35.58 $35.31 $35.48 $34.65 3,860
2021-02-17 $35.53 $35.75 $35.53 $35.71 $34.87 3,399
2021-02-16 $35.80 $35.81 $35.73 $35.73 $34.90 2,380
2021-02-12 $35.66 $35.76 $35.66 $35.76 $34.92 3,360
2021-02-11 $35.66 $35.66 $35.46 $35.59 $34.76 1,753
2021-02-10 $35.75 $35.75 $35.44 $35.51 $34.68 473
2021-02-09 $35.64 $35.67 $35.53 $35.55 $34.72 1,045
2021-02-08 $35.73 $39.03 $35.38 $35.61 $34.78 17,796
2021-02-05 $35.06 $35.18 $35.06 $35.11 $34.29 1,176
2021-02-04 $34.88 $34.88 $34.88 $34.88 $34.07 150
2021-02-03 $34.42 $34.64 $34.42 $34.57 $33.76 5,343
2021-02-02 $34.15 $34.63 $34.15 $34.55 $33.74 4,156
2021-02-01 $34.28 $34.28 $33.78 $34.14 $33.34 1,561
2021-01-29 $34.84 $34.84 $33.58 $33.78 $32.99 1,183
2021-01-28 $34.45 $34.49 $34.30 $34.30 $33.50 330
2021-01-27 $34.38 $34.38 $34.07 $34.07 $33.27 187
2021-01-26 $34.89 $34.89 $34.89 $34.89 $34.08 47
2021-01-25 $34.93 $34.93 $34.93 $34.93 $34.11 185
2021-01-22 $34.79 $34.93 $34.79 $34.92 $34.10 1,309
2021-01-21 $35.07 $35.09 $34.98 $34.99 $34.17 21,308
2021-01-20 $34.99 $35.00 $34.97 $35.00 $34.19 3,753
2021-01-19 $34.54 $34.66 $34.54 $34.64 $33.84 711
2021-01-15 $34.49 $34.50 $34.40 $34.40 $33.60 2,882
2021-01-14 $34.81 $34.82 $34.63 $34.63 $33.83 1,443
2021-01-13 $34.62 $34.71 $34.55 $34.59 $33.79 1,893
2021-01-12 $34.75 $34.75 $34.62 $34.72 $33.91 1,394
2021-01-11 $34.54 $34.62 $34.53 $34.53 $33.73 1,489
2021-01-08 $34.39 $34.61 $34.39 $34.61 $33.80 7,243
2021-01-07 $33.99 $34.52 $33.99 $34.44 $33.64 2,732
2021-01-06 $34.21 $34.25 $34.13 $34.13 $33.33 1,237
2021-01-05 $33.54 $33.73 $33.48 $33.64 $32.85 13,390
2021-01-04 $33.83 $33.83 $33.16 $33.45 $32.67 2,605
2020-12-31 $33.57 $33.80 $33.57 $33.80 $33.01 453
2020-12-30 $33.64 $33.64 $33.64 $33.64 $32.85 203
2020-12-29 $33.75 $33.75 $33.67 $33.67 $32.71 261
2020-12-28 $33.84 $33.84 $33.83 $33.83 $32.86 244
2020-12-24 $33.70 $33.70 $33.58 $33.68 $32.72 1,020
2020-12-23 $33.68 $33.68 $33.65 $33.65 $32.69 280
2020-12-22 $33.59 $33.60 $33.50 $33.50 $32.54 1,134
2020-12-21 $33.24 $33.57 $33.24 $33.57 $32.61 1,994
2020-12-18 $33.81 $33.81 $33.61 $33.78 $32.82 2,693
2020-12-17 $33.78 $33.92 $33.78 $33.92 $32.95 740
2020-12-16 $33.65 $33.69 $33.61 $33.61 $32.65 2,661
2020-12-15 $33.48 $33.58 $33.48 $33.57 $32.61 5,073
2020-12-14 $33.24 $33.24 $33.24 $33.24 $32.29 117
2020-12-11 $33.37 $33.37 $33.35 $33.35 $32.40 171
2020-12-10 $33.49 $33.49 $33.49 $33.49 $32.53 77
2020-12-09 $33.53 $33.53 $33.53 $33.53 $32.57 2
2020-12-08 $34.35 $34.35 $33.54 $33.63 $32.67 1,988
2020-12-07 $33.50 $33.50 $33.39 $33.48 $32.52 571
2020-12-04 $33.40 $33.58 $33.40 $33.58 $32.62 1,770
2020-12-03 $33.25 $33.33 $33.15 $33.15 $32.20 546
2020-12-02 $33.12 $33.12 $33.12 $33.12 $32.17 47
2020-12-01 $33.24 $33.24 $33.08 $33.13 $32.19 2,539
2020-11-30 $32.68 $32.76 $32.68 $32.76 $31.83 7,026
2020-11-27 $33.38 $33.38 $33.00 $33.00 $32.06 4,717
2020-11-25 $32.99 $32.99 $32.87 $32.95 $32.01 4,221
2020-11-24 $32.92 $33.15 $32.92 $33.07 $32.13 8,167
2020-11-23 $32.59 $32.59 $32.59 $32.59 $31.66 125
2020-11-20 $32.26 $32.26 $32.26 $32.26 $31.34 85
2020-11-19 $32.16 $32.39 $32.14 $32.39 $31.46 2,354
2020-11-18 $32.63 $32.75 $32.26 $32.26 $31.34 2,475
2020-11-17 $32.63 $32.63 $32.54 $32.54 $31.61 3,565
2020-11-16 $32.65 $32.65 $32.57 $32.61 $31.68 848
2020-11-13 $32.19 $32.19 $32.19 $32.19 $31.27 5
2020-11-12 $31.94 $31.94 $31.53 $31.62 $30.72 1,679
2020-11-11 $32.07 $32.11 $31.91 $31.99 $31.07 10,724
2020-11-10 $31.82 $31.86 $31.78 $31.81 $30.91 2,601
2020-11-09 $32.23 $32.28 $31.71 $31.71 $30.81 758
2020-11-06 $31.34 $31.40 $31.34 $31.38 $30.48 1,253
2020-11-05 $31.43 $31.43 $31.37 $31.37 $30.48 854
2020-11-04 $30.99 $31.11 $30.77 $30.77 $29.90 3,277
2020-11-03 $30.35 $30.37 $30.35 $30.37 $29.50 407
2020-11-02 $29.64 $29.79 $29.46 $29.73 $28.88 2,677
2020-10-30 $29.10 $29.20 $29.05 $29.20 $28.37 16,888
2020-10-29 $29.45 $29.61 $29.43 $29.61 $28.77 1,245
2020-10-28 $29.81 $29.81 $29.29 $29.29 $28.46 5,053
2020-10-27 $30.21 $30.21 $30.21 $30.21 $29.35 50
2020-10-26 $30.66 $30.66 $30.12 $30.37 $29.50 1,137
2020-10-23 $30.89 $31.00 $30.87 $31.00 $30.11 2,929
2020-10-22 $30.86 $30.86 $30.86 $30.86 $29.98 42
2020-10-21 $30.72 $30.72 $30.72 $30.72 $29.85 42
2020-10-20 $30.88 $30.99 $30.78 $30.78 $29.90 4,323
2020-10-19 $31.09 $31.09 $30.57 $30.57 $29.69 2,138
2020-10-16 $31.11 $31.24 $30.99 $30.99 $30.11 3,609
2020-10-15 $30.57 $31.03 $30.57 $31.03 $30.14 554
2020-10-14 $31.12 $31.30 $30.99 $30.99 $30.11 3,350
2020-10-13 $31.23 $31.25 $31.16 $31.16 $30.27 7,359
2020-10-12 $31.19 $31.33 $31.19 $31.22 $30.33 8,279
2020-10-09 $30.89 $31.02 $30.89 $30.91 $30.03 1,185
2020-10-08 $30.57 $30.79 $30.52 $30.76 $29.88 2,467
2020-10-07 $30.41 $30.59 $30.38 $30.54 $29.67 9,455
2020-10-06 $30.40 $30.50 $30.00 $30.03 $29.17 1,832
2020-10-05 $30.11 $30.44 $30.08 $30.34 $29.47 13,241
2020-10-02 $29.79 $29.99 $29.79 $29.93 $29.07 6,332
2020-10-01 $30.09 $30.09 $29.89 $29.94 $29.09 8,569
2020-09-30 $29.90 $29.96 $29.57 $29.84 $28.96 56,030
2020-09-29 $29.69 $29.70 $29.56 $29.56 $28.69 151,912
2020-09-28 $29.82 $29.82 $29.72 $29.72 $28.84 1,128
2020-09-25 $28.84 $29.30 $28.84 $29.25 $28.39 9,098
2020-09-24 $28.62 $29.05 $28.62 $28.90 $28.05 41,320
2020-09-23 $29.40 $29.40 $28.83 $28.83 $27.98 1,174
2020-09-22 $29.42 $29.47 $29.23 $29.47 $28.60 1,241
2020-09-21 $29.45 $29.45 $28.96 $29.21 $28.35 523
2020-09-18 $30.00 $30.00 $29.64 $29.75 $28.87 26,520
2020-09-17 $29.84 $29.98 $29.84 $29.98 $29.10 326
2020-09-16 $30.30 $30.37 $30.16 $30.16 $29.27 7,520
2020-09-15 $30.34 $30.36 $30.09 $30.16 $29.27 31,562
2020-09-14 $30.02 $30.22 $30.02 $30.21 $29.31 90,739
2020-09-11 $29.73 $29.80 $29.59 $29.74 $28.86 122,485
2020-09-10 $29.95 $29.95 $29.57 $29.61 $28.74 176,209
2020-09-09 $29.98 $30.17 $29.84 $30.00 $29.12 75,294
2020-09-08 $29.36 $29.85 $29.36 $29.43 $28.56 236,905
2020-09-04 $29.92 $30.33 $29.92 $30.19 $29.30 147,989
2020-09-03 $30.78 $30.92 $30.23 $30.32 $29.43 9,173
2020-09-02 $30.75 $31.21 $30.75 $31.21 $30.29 2,163
2020-09-01 $30.58 $30.67 $30.58 $30.67 $29.76 2,510
2020-08-31 $30.60 $30.60 $30.57 $30.60 $29.69 1,298
2020-08-28 $30.58 $30.69 $30.57 $30.69 $29.78 8,100
2020-08-27 $30.60 $30.65 $30.50 $30.50 $29.60 222,151
2020-08-26 $30.31 $30.44 $30.31 $30.44 $29.55 3,014
2020-08-25 $30.60 $30.60 $30.26 $30.37 $29.47 2,574
2020-08-24 $30.19 $30.37 $30.19 $30.37 $29.47 2,066
2020-08-21 $30.00 $30.07 $30.00 $30.07 $29.18 399
2020-08-20 $29.94 $30.00 $29.94 $30.00 $29.12 735
2020-08-19 $30.32 $30.32 $30.03 $30.03 $29.14 2,474
2020-08-18 $30.10 $30.14 $30.10 $30.14 $29.25 1,004
2020-08-17 $30.15 $30.23 $30.12 $30.22 $29.33 1,206
2020-08-14 $30.13 $30.13 $30.08 $30.08 $29.19 1,834
2020-08-13 $29.98 $30.09 $29.97 $30.03 $29.14 3,428
2020-08-12 $30.05 $30.11 $29.99 $30.11 $29.22 7,440
2020-08-11 $30.10 $30.10 $29.61 $29.75 $28.87 7,122
2020-08-10 $29.90 $29.90 $29.77 $29.88 $29.00 4,250
2020-08-07 $29.63 $29.70 $29.63 $29.70 $28.82 908
2020-08-06 $29.38 $29.54 $29.38 $29.51 $28.64 6,177
2020-08-05 $29.40 $29.46 $29.38 $29.46 $28.59 1,031
2020-08-04 $29.14 $29.29 $29.14 $29.29 $28.43 3,181
2020-08-03 $29.07 $29.19 $29.07 $29.13 $28.27 2,723
2020-07-31 $28.71 $28.89 $28.71 $28.89 $28.04 339
2020-07-30 $28.68 $28.95 $28.68 $28.91 $28.06 4,791
2020-07-29 $29.01 $29.06 $29.01 $29.03 $28.17 4,121
2020-07-28 $28.85 $28.89 $28.69 $28.69 $27.85 23,485
2020-07-27 $28.76 $28.92 $28.76 $28.92 $28.06 25,542
2020-07-24 $28.71 $28.71 $28.61 $28.61 $27.77 4,297
2020-07-23 $29.07 $29.14 $28.78 $28.78 $27.94 2,022
2020-07-22 $28.87 $29.00 $28.87 $29.00 $28.15 11,819
2020-07-21 $28.88 $28.88 $28.74 $28.74 $27.89 440
2020-07-20 $28.46 $28.57 $28.46 $28.57 $27.73 3,974
2020-07-17 $28.58 $28.62 $28.53 $28.62 $27.78 2,374
2020-07-16 $28.46 $28.51 $28.42 $28.51 $27.67 953
2020-07-15 $28.50 $28.51 $28.50 $28.50 $27.66 1,330
2020-07-14 $27.95 $28.11 $27.95 $28.11 $27.28 1,991
2020-07-13 $27.95 $28.22 $27.65 $27.65 $26.83 5,100
2020-07-10 $27.50 $27.81 $27.50 $27.81 $26.99 917
2020-07-09 $27.60 $27.60 $27.42 $27.43 $26.62 6,722
2020-07-08 $27.80 $27.80 $27.55 $27.71 $26.89 1,998
2020-07-07 $27.76 $27.76 $27.58 $27.60 $26.79 2,323
2020-07-06 $27.89 $27.89 $27.89 $27.89 $27.07 200
2020-07-02 $27.74 $27.76 $27.57 $27.57 $26.75 888
2020-07-01 $27.50 $27.56 $27.46 $27.48 $26.67 12,481
2020-06-30 $27.40 $27.70 $27.40 $27.70 $26.69 1,719
2020-06-29 $26.91 $27.32 $26.91 $27.32 $26.32 180
2020-06-26 $27.36 $27.36 $26.87 $26.87 $25.89 18,435
2020-06-25 $27.15 $27.44 $27.08 $27.44 $26.43 9,878
2020-06-24 $27.47 $27.47 $27.13 $27.19 $26.20 2,516
2020-06-23 $28.08 $28.11 $27.95 $27.95 $26.93 3,176
2020-06-22 $27.68 $27.90 $27.68 $27.88 $26.86 720
2020-06-19 $27.85 $27.85 $27.85 $27.85 $26.84 19
2020-06-18 $28.00 $28.04 $27.99 $28.04 $27.01 915
2020-06-17 $28.30 $28.33 $28.09 $28.09 $27.06 404
2020-06-16 $28.52 $28.54 $28.10 $28.20 $27.17 1,635
2020-06-15 $26.97 $27.85 $26.97 $27.81 $26.79 2,926
2020-06-12 $27.75 $27.75 $27.05 $27.54 $26.54 2,171
2020-06-11 $27.80 $27.80 $27.05 $27.15 $26.16 15,536
2020-06-10 $29.08 $29.08 $28.87 $28.87 $27.81 1,562
2020-06-09 $29.15 $29.28 $29.15 $29.20 $28.13 592
2020-06-08 $29.48 $29.59 $29.48 $29.56 $28.48 898
2020-06-05 $29.27 $29.40 $29.15 $29.15 $28.09 3,384
2020-06-04 $28.41 $28.41 $28.41 $28.41 $27.37 173
2020-06-03 $27.97 $28.49 $27.97 $28.45 $27.41 691
2020-06-02 $27.89 $27.90 $27.79 $27.90 $26.88 1,275
2020-06-01 $27.65 $27.79 $27.65 $27.69 $26.68 6,752
2020-05-29 $27.55 $27.55 $27.55 $27.55 $26.54 41
2020-05-28 $27.72 $27.79 $27.46 $27.46 $26.46 1,498
2020-05-27 $27.25 $27.56 $27.25 $27.56 $26.55 943
2020-05-26 $27.16 $27.19 $26.99 $27.03 $26.04 1,811
2020-05-22 $26.38 $26.54 $26.37 $26.54 $25.57 6,918
2020-05-21 $26.58 $26.65 $26.50 $26.52 $25.56 1,109
2020-05-20 $26.65 $26.68 $26.57 $26.61 $25.64 1,713
2020-05-19 $26.51 $26.57 $26.29 $26.29 $25.33 6,626
2020-05-18 $26.09 $26.63 $26.09 $26.59 $25.62 3,813
2020-05-15 $25.21 $25.61 $25.21 $25.56 $24.63 4,916
2020-05-14 $24.68 $25.41 $24.68 $25.41 $24.48 2,443
2020-05-13 $25.59 $25.71 $24.93 $25.15 $24.23 46,639
2020-05-12 $26.25 $26.25 $25.90 $25.90 $24.95 1,933
2020-05-11 $26.29 $26.54 $26.27 $26.50 $25.53 2,437
2020-05-08 $26.34 $26.58 $26.34 $26.58 $25.61 1,220
2020-05-07 $26.19 $26.25 $25.97 $25.97 $25.02 10,209
2020-05-06 $25.96 $25.96 $25.74 $25.74 $24.80 522
2020-05-05 $26.06 $26.26 $26.02 $26.02 $25.07 9,474
2020-05-04 $25.50 $25.69 $25.50 $25.69 $24.75 1,923
2020-05-01 $25.72 $25.79 $25.66 $25.66 $24.72 730
2020-04-30 $26.39 $26.47 $26.34 $26.34 $25.38 1,323
2020-04-29 $26.39 $27.03 $26.39 $26.81 $25.83 6,942
2020-04-28 $26.55 $26.59 $26.29 $26.39 $25.43 115,917
2020-04-27 $25.72 $26.05 $25.58 $25.97 $25.02 862,176
2020-04-24 $25.08 $25.37 $25.02 $25.37 $24.44 3,417
2020-04-23 $25.35 $25.35 $25.08 $25.08 $24.16 4,332
2020-04-22 $25.02 $25.22 $25.01 $25.15 $24.23 1,950,048
2020-04-21 $24.74 $24.80 $24.43 $24.59 $23.69 18,373
2020-04-20 $25.65 $25.65 $25.18 $25.31 $24.38 6,229
2020-04-17 $25.45 $25.88 $25.35 $25.87 $24.93 33,390
2020-04-16 $24.70 $25.02 $24.69 $25.02 $24.11 17,256
2020-04-15 $25.21 $25.21 $24.80 $24.95 $24.04 27,272
2020-04-14 $25.47 $25.81 $25.47 $25.68 $24.74 31,443
2020-04-13 $24.83 $25.03 $24.74 $24.96 $24.05 79,648
2020-04-09 $25.31 $25.35 $25.25 $25.33 $24.40 11,487
2020-04-08 $24.20 $24.85 $24.12 $24.85 $23.94 29,558
2020-04-07 $25.08 $25.08 $24.06 $24.06 $23.18 33,780
2020-04-06 $23.32 $24.18 $23.32 $24.00 $23.12 20,861
2020-04-03 $23.01 $23.01 $22.40 $22.62 $21.79 2,999
2020-04-02 $22.53 $23.00 $22.53 $22.95 $22.11 8,480
2020-04-01 $22.54 $22.69 $22.48 $22.58 $21.76 934
2020-03-31 $24.09 $24.15 $23.73 $23.73 $22.69 29,000
2020-03-30 $24.09 $24.17 $23.62 $24.17 $23.11 12,847
2020-03-27 $23.32 $24.15 $23.32 $23.56 $22.53 31,080
2020-03-26 $22.98 $24.26 $22.98 $24.26 $23.20 11,388
2020-03-25 $22.34 $23.61 $22.32 $22.65 $21.66 7,084
2020-03-24 $21.81 $22.34 $21.79 $22.32 $21.34 6,156
2020-03-23 $20.63 $21.01 $20.26 $20.76 $19.86 9,956
2020-03-20 $22.50 $22.50 $21.23 $21.23 $20.30 9,458
2020-03-19 $22.32 $22.74 $22.19 $22.37 $21.39 8,747
2020-03-18 $22.80 $22.80 $21.32 $22.06 $21.10 19,183
2020-03-17 $22.84 $23.84 $22.63 $23.49 $22.47 15,568
2020-03-16 $21.50 $23.81 $21.50 $22.45 $21.47 2,764
2020-03-13 $24.07 $25.19 $23.88 $25.19 $24.09 20,282
2020-03-12 $24.19 $24.82 $23.61 $23.71 $22.67 34,784
2020-03-11 $26.61 $26.61 $25.81 $26.15 $25.00 15,806
2020-03-10 $27.44 $27.63 $26.35 $27.63 $26.42 10,456
2020-03-09 $27.36 $27.36 $26.27 $26.52 $25.36 19,514
2020-03-06 $28.06 $28.48 $27.94 $28.48 $27.23 2,988
2020-03-05 $29.13 $29.13 $28.70 $28.85 $27.59 5,997
2020-03-04 $28.94 $29.76 $28.94 $29.76 $28.46 5,645
2020-03-03 $29.19 $29.45 $28.40 $28.75 $27.49 6,574
2020-03-02 $28.16 $29.25 $28.16 $29.19 $27.91 34,026
2020-02-28 $27.26 $27.96 $27.26 $27.88 $26.66 7,869
2020-02-27 $29.19 $29.19 $28.52 $28.52 $27.28 1,830
2020-02-26 $30.07 $30.24 $29.63 $29.68 $28.38 3,697
2020-02-25 $31.00 $31.00 $29.91 $29.91 $28.60 3,744
2020-02-24 $30.98 $31.04 $30.85 $30.87 $29.52 2,576
2020-02-21 $31.79 $31.84 $31.76 $31.76 $30.37 3,052
2020-02-20 $31.95 $31.96 $31.94 $31.96 $30.56 654
2020-02-19 $31.98 $31.98 $31.98 $31.98 $30.58 268
2020-02-18 $31.79 $31.90 $31.72 $31.87 $30.48 6,260
2020-02-14 $31.91 $31.93 $31.85 $31.93 $30.53 1,486
2020-02-13 $31.80 $32.07 $31.80 $31.95 $30.55 153,723
2020-02-12 $32.18 $33.30 $31.96 $32.05 $30.65 48,848
2020-02-11 $31.80 $31.84 $31.77 $31.79 $30.40 2,222
2020-02-10 $31.57 $31.68 $31.55 $31.68 $30.30 546,981
2020-02-07 $31.52 $31.52 $31.52 $31.52 $30.14 17
2020-02-06 $31.72 $31.74 $31.70 $31.72 $30.33 4,494
2020-02-05 $31.60 $31.68 $31.60 $31.68 $30.30 475
2020-02-04 $31.39 $31.40 $31.36 $31.36 $29.99 1,065
2020-02-03 $31.05 $31.05 $30.95 $30.95 $29.59 6,017
2020-01-31 $30.91 $30.91 $30.72 $30.78 $29.43 983
2020-01-30 $31.30 $31.33 $31.30 $31.33 $29.96 619
2020-01-29 $31.48 $31.48 $31.32 $31.32 $29.95 934
2020-01-28 $31.29 $31.49 $31.29 $31.44 $30.06 4,350
2020-01-27 $31.17 $31.24 $31.13 $31.18 $29.81 2,905
2020-01-24 $31.60 $31.60 $31.38 $31.51 $30.14 7,679
2020-01-23 $31.59 $31.83 $31.59 $31.80 $30.41 10,858
2020-01-22 $31.98 $31.98 $31.78 $31.83 $30.44 12,744
2020-01-21 $31.73 $31.80 $31.73 $31.79 $30.40 721
2020-01-17 $31.91 $31.91 $31.85 $31.90 $30.51 4,993
2020-01-16 $31.63 $31.82 $31.63 $31.82 $30.43 2,128
2020-01-15 $31.60 $31.68 $31.55 $31.56 $30.18 4,716
2020-01-14 $31.50 $31.65 $31.50 $31.52 $30.14 3,701
2020-01-13 $31.39 $31.51 $31.39 $31.51 $30.13 1,699
2020-01-10 $31.51 $31.51 $31.28 $31.30 $29.93 2,475
2020-01-09 $31.34 $31.40 $31.34 $31.40 $30.02 160
2020-01-08 $31.15 $31.33 $31.15 $31.23 $29.87 713
2020-01-07 $31.15 $31.17 $31.14 $31.14 $29.78 5,966
2020-01-06 $31.01 $31.19 $31.01 $31.19 $29.83 2,307
2020-01-03 $31.20 $31.20 $31.16 $31.20 $29.83 608
2020-01-02 $31.25 $31.31 $31.15 $31.31 $29.94 7,074
2019-12-31 $31.09 $31.19 $31.09 $31.19 $29.83 252,672
2019-12-30 $31.23 $31.23 $31.09 $31.14 $29.78 1,661
2019-12-27 $31.59 $31.60 $31.54 $31.54 $29.87 8,821
2019-12-26 $31.48 $31.53 $31.48 $31.53 $29.86 1,452
2019-12-24 $31.45 $31.49 $31.45 $31.49 $29.83 994
2019-12-23 $31.65 $31.65 $31.48 $31.48 $29.82 2,964
2019-12-20 $31.38 $31.59 $31.38 $31.55 $29.88 25,261
2019-12-19 $31.26 $31.38 $31.26 $31.33 $29.67 3,151
2019-12-18 $31.20 $31.26 $31.20 $31.24 $29.59 1,994
2019-12-17 $31.29 $31.29 $31.24 $31.26 $29.61 2,053
2019-12-16 $31.12 $31.29 $31.12 $31.23 $29.58 1,606
2019-12-13 $30.93 $31.05 $30.93 $31.05 $29.41 7,768
2019-12-12 $30.81 $31.20 $30.81 $31.08 $29.44 1,252
2019-12-11 $30.77 $30.87 $30.77 $30.87 $29.24 751
2019-12-10 $30.93 $30.94 $30.84 $30.84 $29.21 3,177
2019-12-09 $30.94 $30.98 $30.92 $30.93 $29.30 2,197
2019-12-06 $30.97 $30.97 $30.90 $30.93 $29.29 2,851
2019-12-05 $30.64 $30.67 $30.64 $30.67 $29.05 1,822
2019-12-04 $30.79 $30.79 $30.64 $30.67 $29.05 56,657
2019-12-03 $30.57 $30.57 $30.43 $30.54 $28.93 1,689
2019-12-02 $30.74 $30.74 $30.71 $30.71 $29.09 165
2019-11-29 $30.92 $31.01 $30.91 $30.91 $29.28 2,170
2019-11-27 $30.99 $31.03 $30.99 $31.03 $29.39 13,153
2019-11-26 $30.93 $30.93 $30.90 $30.90 $29.27 672
2019-11-25 $30.75 $30.78 $30.75 $30.78 $29.15 1,761
2019-11-22 $30.59 $30.66 $30.56 $30.63 $29.01 3,016
2019-11-21 $30.76 $30.76 $30.54 $30.54 $28.93 8,287
2019-11-20 $30.71 $30.71 $30.53 $30.66 $29.04 2,430
2019-11-19 $30.71 $30.78 $30.71 $30.72 $29.10 920
2019-11-18 $30.77 $30.77 $30.75 $30.75 $29.13 33,505
2019-11-15 $30.66 $30.74 $30.66 $30.73 $29.10 3,905
2019-11-14 $30.59 $30.59 $30.59 $30.59 $28.97 120
2019-11-13 $30.43 $30.53 $30.43 $30.53 $28.92 12,308
2019-11-12 $30.46 $30.47 $30.43 $30.43 $28.82 1,704
2019-11-11 $30.40 $30.43 $30.40 $30.42 $28.81 4,262
2019-11-08 $30.39 $30.47 $30.39 $30.47 $28.86 4,905
2019-11-07 $30.41 $30.45 $30.41 $30.43 $28.82 35,527
2019-11-06 $30.28 $30.37 $30.28 $30.37 $28.77 1,349
2019-11-05 $30.33 $30.33 $30.28 $30.29 $28.69 231
2019-11-04 $30.36 $30.36 $30.24 $30.31 $28.71 7,612
2019-11-01 $30.35 $30.36 $30.29 $30.29 $28.69 1,059
2019-10-31 $30.09 $30.09 $29.98 $30.07 $28.48 1,394
2019-10-30 $30.07 $30.22 $30.07 $30.22 $28.62 2,782
2019-10-29 $30.12 $30.19 $30.12 $30.15 $28.56 576
2019-10-28 $30.14 $30.14 $30.08 $30.12 $28.52 1,326
2019-10-25 $30.06 $30.06 $30.03 $30.03 $28.44 121
2019-10-24 $29.94 $30.00 $29.94 $30.00 $28.42 3,392
2019-10-23 $30.04 $30.04 $29.95 $30.00 $28.42 1,044
2019-10-22 $30.04 $30.10 $30.00 $30.00 $28.41 2,326
2019-10-21 $30.09 $30.10 $30.08 $30.09 $28.50 1,693
2019-10-18 $30.00 $30.02 $29.92 $30.00 $28.42 5,301
2019-10-17 $29.99 $30.03 $29.98 $30.00 $28.42 2,864
2019-10-16 $29.90 $29.94 $29.88 $29.92 $28.34 8,197
2019-10-15 $29.89 $29.98 $29.89 $29.95 $28.37 17,179
2019-10-14 $29.81 $29.81 $29.78 $29.78 $28.21 1,161
2019-10-11 $29.90 $30.06 $29.89 $29.89 $28.31 2,230
2019-10-10 $29.48 $29.68 $29.47 $29.60 $28.04 2,928
2019-10-09 $29.40 $29.46 $29.32 $29.44 $27.89 12,675
2019-10-08 $29.34 $29.39 $29.21 $29.21 $27.66 13,455
2019-10-07 $29.61 $29.73 $29.59 $29.60 $28.03 4,898
2019-10-04 $29.47 $29.73 $29.47 $29.73 $28.16 570
2019-10-03 $29.19 $29.32 $29.04 $29.32 $27.77 27,016
2019-10-02 $29.36 $29.36 $29.06 $29.16 $27.62 6,131
2019-10-01 $29.87 $29.87 $29.60 $29.64 $28.08 8,214
2019-09-30 $30.02 $30.09 $29.98 $30.03 $28.40 9,901
2019-09-27 $30.00 $30.01 $29.83 $29.83 $28.20 2,600
2019-09-26 $29.98 $29.99 $29.87 $29.97 $28.34 3,661
2019-09-25 $29.95 $29.99 $29.80 $29.99 $28.36 5,050
2019-09-24 $30.06 $30.15 $29.80 $29.83 $28.21 2,337
2019-09-23 $30.00 $30.05 $29.97 $30.02 $28.39 6,037
2019-09-20 $30.17 $30.24 $29.94 $29.98 $28.34 4,810
2019-09-19 $30.14 $30.18 $30.02 $30.02 $28.39 13,880
2019-09-18 $29.94 $30.03 $29.83 $30.03 $28.40 2,847
2019-09-17 $30.03 $30.06 $29.97 $30.06 $28.42 3,260
2019-09-16 $29.86 $30.02 $29.86 $29.97 $28.34 7,274
2019-09-13 $30.16 $30.16 $30.03 $30.05 $28.41 2,489
2019-09-12 $30.35 $30.35 $30.11 $30.13 $28.49 1,191
2019-09-11 $29.90 $30.04 $29.90 $30.04 $28.40 454
2019-09-10 $29.75 $29.85 $29.72 $29.85 $28.22 3,833
2019-09-09 $29.97 $29.97 $29.92 $29.92 $28.29 1,285
2019-09-06 $29.94 $29.99 $29.92 $29.92 $28.29 777
2019-09-05 $29.91 $29.91 $29.86 $29.86 $28.23 3,487
2019-09-04 $29.48 $29.59 $29.48 $29.59 $27.97 3,347
2019-09-03 $29.19 $29.30 $29.19 $29.30 $27.70 4,328
2019-08-30 $29.61 $29.61 $29.42 $29.44 $27.83 3,607
2019-08-29 $29.37 $29.43 $29.37 $29.39 $27.79 585
2019-08-28 $28.77 $29.10 $28.77 $29.10 $27.51 4,024
2019-08-27 $28.84 $28.89 $28.84 $28.89 $27.32 1,905
2019-08-26 $28.85 $28.99 $28.81 $28.93 $27.36 2,327
2019-08-23 $29.23 $29.41 $28.62 $28.62 $27.06 4,700
2019-08-22 $29.45 $29.45 $29.32 $29.42 $27.82 1,230
2019-08-21 $29.29 $29.35 $29.26 $29.33 $27.73 5,095
2019-08-20 $29.10 $29.18 $29.06 $29.06 $27.47 1,387
2019-08-19 $29.20 $29.33 $29.20 $29.24 $27.65 25,628
2019-08-16 $28.88 $29.00 $28.85 $29.00 $27.42 6,275
2019-08-15 $28.53 $28.63 $28.36 $28.62 $27.06 9,971
2019-08-14 $28.74 $28.76 $28.49 $28.49 $26.93 3,463
2019-08-13 $29.20 $29.20 $29.19 $29.19 $27.60 267
2019-08-12 $28.90 $28.90 $28.75 $28.83 $27.26 16,100
2019-08-09 $29.27 $29.27 $29.13 $29.19 $27.60 1,192
2019-08-08 $29.09 $29.38 $29.09 $29.32 $27.72 42,630
2019-08-07 $28.51 $28.85 $28.51 $28.82 $27.25 845,396
2019-08-06 $28.56 $28.67 $28.39 $28.67 $27.11 10,971
2019-08-05 $28.68 $28.68 $28.16 $28.37 $26.82 12,472
2019-08-02 $29.08 $29.08 $29.07 $29.07 $27.48 8,052
2019-08-01 $29.59 $29.65 $29.15 $29.19 $27.60 7,790
2019-07-31 $29.69 $29.76 $29.46 $29.46 $27.86 3,253
2019-07-30 $29.61 $29.73 $28.86 $29.72 $28.10 34,721
2019-07-29 $29.82 $29.83 $29.80 $29.80 $28.18 3,522
2019-07-26 $29.74 $29.82 $29.74 $29.80 $28.18 1,617
2019-07-25 $29.64 $29.67 $29.56 $29.59 $27.98 6,579
2019-07-24 $29.60 $29.68 $29.60 $29.68 $28.06 393
2019-07-23 $29.36 $29.55 $29.36 $29.55 $27.94 23,438
2019-07-22 $29.41 $29.45 $29.35 $29.38 $27.78 11,214
2019-07-19 $29.59 $29.61 $29.46 $29.46 $27.86 3,948
2019-07-18 $29.48 $29.67 $29.47 $29.61 $28.00 13,911
2019-07-17 $29.61 $29.61 $29.50 $29.50 $27.89 736
2019-07-16 $29.69 $29.74 $29.69 $29.69 $28.07 4,119
2019-07-15 $29.75 $29.75 $29.66 $29.71 $28.09 8,389
2019-07-12 $29.65 $29.70 $29.63 $29.70 $28.08 4,401
2019-07-11 $29.52 $29.57 $29.46 $29.54 $27.93 2,582
2019-07-10 $29.57 $29.57 $29.49 $29.53 $27.92 33,413
2019-07-09 $29.39 $29.44 $29.39 $29.44 $27.83 2,025
2019-07-08 $29.52 $29.56 $29.43 $29.46 $27.86 4,574
2019-07-05 $29.37 $29.60 $29.37 $29.54 $27.93 1,861
2019-07-03 $29.49 $29.63 $29.49 $29.60 $27.99 488
2019-07-02 $29.29 $29.32 $29.22 $29.32 $27.72 782
2019-07-01 $29.21 $29.22 $29.11 $29.22 $27.63 1,795
2019-06-28 $29.14 $29.22 $29.13 $29.17 $27.46 3,378
2019-06-27 $28.98 $29.05 $28.98 $29.04 $27.34 2,383
2019-06-26 $29.01 $29.03 $28.93 $28.93 $27.24 946
2019-06-25 $29.41 $29.41 $29.02 $29.04 $27.34 5,864
2019-06-24 $29.33 $29.33 $29.17 $29.18 $27.46 8,434
2019-06-21 $29.29 $29.35 $29.28 $29.31 $27.59 3,718
2019-06-20 $29.32 $29.38 $29.17 $29.37 $27.65 18,154
2019-06-19 $29.05 $29.15 $29.05 $29.15 $27.44 2,469
2019-06-18 $29.00 $29.09 $28.96 $28.98 $27.28 17,142
2019-06-17 $28.87 $28.87 $28.81 $28.81 $27.12 2,618
2019-06-14 $28.81 $28.82 $28.74 $28.81 $27.12 3,636
2019-06-13 $28.79 $28.83 $28.77 $28.81 $27.12 2,921
2019-06-12 $28.69 $28.70 $28.63 $28.67 $26.99 1,015
2019-06-11 $28.79 $28.79 $28.66 $28.67 $26.99 2,907
2019-06-10 $28.74 $28.75 $28.67 $28.70 $27.02 5,788
2019-06-07 $28.67 $28.71 $28.59 $28.59 $26.92 4,542
2019-06-06 $28.22 $28.37 $28.22 $28.37 $26.71 1,022
2019-06-05 $28.11 $28.21 $28.11 $28.21 $26.56 1,193
2019-06-04 $27.82 $28.02 $27.82 $28.02 $26.38 766
2019-06-03 $27.58 $27.58 $27.46 $27.54 $25.92 2,565
2019-05-31 $27.45 $27.45 $27.38 $27.38 $25.77 2,088
2019-05-30 $27.76 $27.76 $27.62 $27.66 $26.04 696
2019-05-29 $27.62 $27.65 $27.62 $27.62 $26.00 1,286
2019-05-28 $28.16 $28.17 $27.85 $27.85 $26.22 2,442
2019-05-24 $28.11 $28.14 $28.08 $28.09 $26.44 2,887
2019-05-23 $28.01 $28.02 $27.91 $28.02 $26.37 1,602
2019-05-22 $28.38 $28.38 $28.34 $28.36 $26.69 1,863
2019-05-21 $28.36 $28.50 $28.16 $28.43 $26.76 9,694
2019-05-20 $28.19 $28.30 $28.16 $28.20 $26.55 56,712
2019-05-17 $28.21 $28.50 $28.20 $28.36 $26.70 14,194
2019-05-16 $28.38 $28.56 $28.38 $28.46 $26.79 3,487
2019-05-15 $28.05 $28.32 $28.05 $28.23 $26.57 72,100
2019-05-14 $28.10 $28.21 $28.09 $28.15 $26.50 4,544
2019-05-13 $27.91 $27.94 $27.91 $27.94 $26.30 1,642
2019-05-10 $28.23 $28.47 $28.04 $28.47 $26.80 2,968
2019-05-09 $28.10 $28.34 $28.10 $28.34 $26.68 1,255
2019-05-08 $28.41 $28.51 $28.39 $28.39 $26.73 11,739
2019-05-07 $28.62 $28.62 $28.43 $28.43 $26.76 1,164
2019-05-06 $28.72 $28.83 $28.72 $28.83 $27.14 8,012
2019-05-03 $28.78 $28.95 $28.78 $28.93 $27.23 6,640
2019-05-02 $28.77 $28.77 $28.54 $28.67 $26.98 944
2019-05-01 $28.97 $28.97 $28.73 $28.73 $27.05 3,133
2019-04-30 $28.79 $28.96 $28.79 $28.96 $27.26 11,967
2019-04-29 $28.85 $28.90 $28.81 $28.82 $27.13 5,222
2019-04-26 $28.68 $28.81 $28.68 $28.81 $27.12 11,287
2019-04-25 $28.68 $28.80 $28.67 $28.73 $27.05 8,159
2019-04-24 $29.00 $29.00 $28.86 $28.87 $27.17 3,995
2019-04-23 $28.75 $28.86 $28.75 $28.84 $27.15 5,216
2019-04-22 $28.65 $28.65 $28.62 $28.64 $26.96 3,323
2019-04-18 $28.62 $28.70 $28.62 $28.70 $27.01 364
2019-04-17 $28.76 $28.76 $28.64 $28.65 $26.97 5,816
2019-04-16 $28.80 $28.80 $28.74 $28.75 $27.06 2,158
2019-04-15 $28.84 $28.84 $28.75 $28.78 $27.09 8,285
2019-04-12 $28.69 $28.79 $28.69 $28.77 $27.08 2,791
2019-04-11 $28.60 $28.64 $28.54 $28.64 $26.96 4,021
2019-04-10 $28.60 $28.60 $28.60 $28.60 $26.92 599
2019-04-09 $28.48 $28.52 $28.44 $28.45 $26.78 8,640
2019-04-08 $28.62 $28.65 $28.61 $28.64 $26.96 3,933
2019-04-05 $28.62 $28.64 $28.58 $28.63 $26.95 4,871
2019-04-04 $28.43 $28.50 $28.42 $28.50 $26.83 2,240
2019-04-03 $28.44 $28.48 $28.37 $28.37 $26.71 7,408
2019-04-02 $28.39 $28.39 $28.30 $28.37 $26.70 4,148
2019-04-01 $28.37 $28.47 $28.37 $28.47 $26.80 8,358
2019-03-29 $28.31 $28.32 $28.23 $28.32 $26.56 15,596
2019-03-28 $28.14 $28.19 $28.14 $28.19 $26.43 205
2019-03-27 $28.21 $28.21 $28.08 $28.08 $26.33 1,265
2019-03-26 $28.17 $28.20 $28.04 $28.14 $26.38 10,085
2019-03-25 $27.94 $27.94 $27.88 $27.94 $26.20 2,474
2019-03-22 $28.21 $28.21 $27.94 $27.94 $26.20 3,015
2019-03-21 $28.29 $28.42 $28.29 $28.39 $26.62 4,622
2019-03-20 $28.05 $28.23 $28.05 $28.05 $26.30 1,504
2019-03-19 $28.25 $28.27 $28.11 $28.14 $26.39 1,026
2019-03-18 $28.14 $28.20 $28.12 $28.20 $26.45 1,317
2019-03-15 $28.09 $28.26 $28.07 $28.07 $26.32 10,819
2019-03-14 $28.06 $28.06 $27.98 $28.04 $26.29 6,318
2019-03-13 $28.07 $28.13 $28.01 $28.05 $26.30 2,979
2019-03-12 $27.87 $27.91 $27.83 $27.83 $26.10 1,995
2019-03-11 $27.57 $27.80 $27.57 $27.80 $26.07 2,362
2019-03-08 $27.34 $27.44 $27.29 $27.44 $25.73 2,522
2019-03-07 $27.56 $27.57 $27.49 $27.53 $25.81 2,251
2019-03-06 $27.86 $27.86 $27.74 $27.74 $26.02 3,946
2019-03-05 $27.98 $27.98 $27.93 $27.95 $26.21 2,726
2019-03-04 $28.19 $28.22 $27.89 $27.94 $26.20 4,861
2019-03-01 $28.00 $28.14 $28.00 $28.14 $26.39 2,465
2019-02-28 $28.02 $28.07 $27.98 $27.99 $26.25 5,884
2019-02-27 $28.02 $28.08 $28.00 $28.08 $26.33 762,207
2019-02-26 $28.10 $28.10 $28.03 $28.05 $26.30 4,552
2019-02-25 $28.30 $28.30 $28.06 $28.06 $26.31 2,452
2019-02-22 $28.06 $28.10 $28.03 $28.09 $26.34 6,526
2019-02-21 $27.97 $27.97 $27.83 $27.91 $26.18 1,837
2019-02-20 $27.93 $28.01 $27.91 $27.97 $26.22 30,271
2019-02-19 $27.92 $28.07 $27.92 $28.01 $26.26 17,613
2019-02-15 $27.84 $27.91 $27.84 $27.91 $26.18 4,378
2019-02-14 $27.71 $27.73 $27.64 $27.64 $25.92 2,897
2019-02-13 $27.69 $27.77 $27.61 $27.69 $25.97 54,874
2019-02-12 $27.60 $27.64 $27.59 $27.60 $25.88 2,044
2019-02-11 $27.21 $27.34 $27.20 $27.34 $25.64 2,769
2019-02-08 $27.07 $27.21 $27.05 $27.21 $25.52 2,277
2019-02-07 $27.08 $27.22 $27.07 $27.22 $25.53 7,294
2019-02-06 $27.41 $27.43 $27.41 $27.43 $25.72 1,365
2019-02-05 $27.45 $27.45 $27.37 $27.43 $25.73 1,532
2019-02-04 $27.31 $27.33 $27.26 $27.33 $25.62 1,353
2019-02-01 $27.21 $27.24 $27.12 $27.17 $25.47 4,040
2019-01-31 $27.08 $27.19 $27.07 $27.19 $25.50 1,527
2019-01-30 $26.86 $27.01 $26.86 $26.95 $25.28 1,147
2019-01-29 $26.65 $26.65 $26.62 $26.63 $24.97 2,198
2019-01-28 $26.52 $26.63 $26.52 $26.63 $24.97 6,028
2019-01-25 $26.65 $26.86 $26.65 $26.79 $25.12 13,902
2019-01-24 $26.56 $26.58 $26.47 $26.56 $24.91 47,200
2019-01-23 $26.61 $26.61 $26.56 $26.56 $24.90 235
2019-01-22 $26.72 $26.72 $26.35 $26.40 $24.76 7,457
2019-01-18 $26.57 $26.82 $26.57 $26.76 $25.09 2,221
2019-01-17 $26.36 $26.55 $26.35 $26.42 $24.78 7,040
2019-01-16 $26.25 $26.30 $26.25 $26.27 $24.63 1,431
2019-01-15 $26.21 $26.25 $26.14 $26.24 $24.60 6,737
2019-01-14 $26.10 $26.14 $26.06 $26.06 $24.43 4,745
2019-01-11 $26.09 $26.19 $26.09 $26.19 $24.56 1,228
2019-01-10 $25.89 $26.16 $25.89 $26.16 $24.53 1,270
2019-01-09 $26.24 $26.24 $25.93 $26.04 $24.42 8,813
2019-01-08 $25.78 $26.01 $25.73 $25.91 $24.30 6,976
2019-01-07 $25.66 $25.94 $25.52 $25.72 $24.12 10,360
2019-01-04 $25.24 $25.48 $25.16 $25.48 $23.89 5,112
2019-01-03 $24.82 $25.07 $24.82 $24.82 $23.28 2,311
2019-01-02 $24.89 $25.25 $24.89 $25.12 $23.55 5,418
2018-12-31 $25.05 $25.21 $24.89 $25.21 $23.64 35,753
2018-12-28 $25.37 $25.38 $25.04 $25.14 $23.57 10,308
2018-12-27 $24.80 $25.28 $24.55 $25.28 $23.70 7,179
2018-12-26 $24.15 $25.21 $24.12 $25.21 $23.64 59,642
2018-12-24 $24.42 $24.55 $24.14 $24.14 $22.64 3,740
2018-12-21 $25.21 $25.50 $24.73 $24.77 $23.23 31,338
2018-12-20 $25.56 $25.56 $24.91 $24.98 $23.43 58,728
2018-12-19 $25.87 $26.25 $25.54 $25.60 $24.00 88,091
2018-12-18 $26.15 $26.15 $25.83 $25.96 $24.34 2,734
2018-12-17 $26.29 $26.29 $25.87 $25.87 $24.26 3,591
2018-12-14 $26.75 $26.79 $26.45 $26.46 $24.81 7,683
2018-12-13 $27.01 $27.12 $26.82 $26.94 $25.26 2,615
2018-12-12 $27.14 $27.26 $26.97 $26.97 $25.29 46,721
2018-12-11 $27.23 $27.23 $26.73 $26.89 $25.22 8,025
2018-12-10 $26.77 $26.89 $26.77 $26.89 $25.21 10,277
2018-12-07 $27.67 $27.67 $26.90 $26.94 $25.26 3,196
2018-12-06 $27.39 $27.49 $26.97 $27.49 $25.78 94,955
2018-12-04 $28.26 $28.26 $27.60 $27.60 $25.88 2,345
2018-12-03 $28.67 $28.67 $28.37 $28.37 $26.60 547
2018-11-30 $28.09 $28.09 $27.96 $28.07 $26.32 1,148
2018-11-29 $27.95 $28.08 $27.89 $28.07 $26.32 7,278
2018-11-28 $27.49 $28.01 $27.49 $28.01 $26.27 654
2018-11-27 $27.35 $27.37 $27.35 $27.35 $25.65 412
2018-11-26 $27.37 $27.37 $27.37 $27.37 $25.67 264
2018-11-23 $27.01 $27.08 $27.01 $27.08 $25.39 1,162
2018-11-21 $27.26 $27.38 $27.25 $27.25 $25.55 3,411
2018-11-20 $27.33 $27.33 $26.99 $26.99 $25.31 6,248
2018-11-19 $27.61 $27.65 $27.58 $27.62 $25.90 3,722
2018-11-16 $27.94 $28.09 $27.94 $28.09 $26.34 1,218
2018-11-15 $27.80 $28.02 $27.67 $28.02 $26.28 6,609
2018-11-14 $28.29 $28.29 $27.64 $27.82 $26.09 6,423
2018-11-13 $28.13 $28.25 $27.97 $27.97 $26.23 3,871
2018-11-12 $28.41 $28.41 $28.22 $28.22 $26.46 1,662
2018-11-09 $28.50 $28.58 $28.50 $28.58 $26.80 2,012
2018-11-08 $28.78 $28.84 $28.72 $28.72 $26.93 2,425
2018-11-07 $28.64 $28.89 $28.64 $28.87 $27.07 8,864
2018-11-06 $28.26 $28.36 $28.25 $28.35 $26.58 6,671
2018-11-05 $27.99 $28.21 $27.99 $28.21 $26.45 1,670
2018-11-02 $28.30 $28.30 $27.80 $27.95 $26.21 4,028
2018-11-01 $27.84 $28.08 $27.82 $28.08 $26.33 5,284
2018-10-31 $27.86 $28.02 $27.82 $28.02 $26.28 6,080
2018-10-30 $27.49 $27.57 $27.34 $27.57 $25.85 12,429
2018-10-29 $27.51 $27.51 $27.22 $27.22 $25.53 512
2018-10-26 $27.22 $27.38 $27.19 $27.23 $25.53 10,782
2018-10-25 $27.58 $27.59 $27.58 $27.59 $25.87 243
2018-10-24 $28.18 $28.18 $27.52 $27.52 $25.80 2,227
2018-10-23 $27.74 $27.74 $27.74 $27.74 $26.01 1,601
2018-10-22 $28.16 $28.18 $28.16 $28.18 $26.43 3,167
2018-10-19 $28.31 $28.31 $28.16 $28.16 $26.41 605
2018-10-18 $28.69 $28.74 $28.18 $28.42 $26.65 4,820
2018-10-17 $28.70 $28.70 $28.60 $28.60 $26.82 1,053
2018-10-16 $28.53 $28.63 $28.35 $28.60 $26.82 1,719
2018-10-15 $28.24 $28.41 $28.24 $28.35 $26.58 2,289
2018-10-12 $28.23 $28.23 $27.98 $28.15 $26.40 8,218
2018-10-11 $28.30 $28.42 $27.95 $28.12 $26.37 23,186
2018-10-10 $29.59 $29.59 $28.56 $28.56 $26.79 1,542
2018-10-09 $29.50 $29.52 $29.49 $29.51 $27.67 1,826
2018-10-08 $29.40 $29.52 $29.31 $29.52 $27.68 2,180
2018-10-05 $29.70 $29.70 $29.33 $29.49 $27.65 1,665
2018-10-04 $29.70 $29.72 $29.55 $29.65 $27.80 16,700
2018-10-03 $29.92 $30.03 $29.91 $29.92 $28.06 6,764
2018-10-02 $29.84 $29.85 $29.84 $29.85 $27.99 1,294
2018-10-01 $29.99 $30.02 $29.84 $29.90 $28.04 2,286
2018-09-28 $29.96 $29.96 $29.88 $29.94 $28.00 3,310
2018-09-27 $30.08 $30.08 $29.92 $29.92 $27.98 1,992
2018-09-26 $30.15 $30.15 $29.88 $29.91 $27.97 3,160
2018-09-25 $30.22 $30.22 $29.91 $29.91 $27.97 9,908
2018-09-24 $30.00 $30.03 $30.00 $30.03 $28.09 1,742
2018-09-21 $30.13 $30.14 $30.10 $30.12 $28.16 993
2018-09-20 $30.00 $30.08 $30.00 $30.08 $28.13 9,878
2018-09-19 $30.09 $30.09 $29.83 $29.84 $27.91 13,152
2018-09-18 $29.85 $29.98 $29.84 $29.98 $28.04 13,095
2018-09-17 $29.96 $29.96 $29.73 $29.73 $27.80 10,145
2018-09-14 $29.84 $29.85 $29.83 $29.85 $27.92 1,599
2018-09-13 $30.01 $30.01 $29.74 $29.74 $27.81 3,043
2018-09-12 $29.73 $29.74 $29.73 $29.74 $27.82 1,082
2018-09-11 $29.50 $29.71 $29.50 $29.71 $27.78 2,071
2018-09-10 $29.63 $29.63 $29.61 $29.62 $27.70 2,050
2018-09-07 $29.39 $29.62 $29.39 $29.52 $27.61 1,671
2018-09-06 $29.72 $29.72 $29.68 $29.68 $27.76 2,933
2018-09-05 $29.60 $29.66 $29.56 $29.66 $27.74 12,772
2018-09-04 $29.74 $29.74 $29.69 $29.72 $27.79 3,974
2018-08-31 $29.66 $29.75 $29.66 $29.74 $27.81 8,604
2018-08-30 $30.04 $30.04 $29.75 $29.78 $27.85 3,572
2018-08-29 $29.90 $29.95 $29.88 $29.90 $27.96 2,184
2018-08-28 $29.85 $29.85 $29.71 $29.76 $27.83 22,143
2018-08-27 $29.78 $29.80 $29.76 $29.77 $27.84 1,988
2018-08-24 $29.58 $29.67 $29.58 $29.61 $27.69 5,524
2018-08-23 $29.47 $29.55 $29.45 $29.50 $27.59 22,368
2018-08-22 $29.53 $29.57 $29.50 $29.50 $27.59 2,188
2018-08-21 $29.52 $29.54 $29.51 $29.54 $27.63 1,662
2018-08-20 $29.43 $29.43 $29.43 $29.43 $27.52 2,915
2018-08-17 $29.05 $29.29 $29.05 $29.28 $27.38 10,856
2018-08-16 $29.06 $29.17 $29.06 $29.15 $27.26 761
2018-08-15 $28.76 $28.82 $28.76 $28.82 $26.95 299
2018-08-14 $29.19 $29.20 $29.08 $29.20 $27.31 1,576
2018-08-13 $29.01 $29.01 $29.01 $29.01 $27.13 175
2018-08-10 $29.03 $29.03 $29.01 $29.01 $27.13 961
2018-08-09 $29.19 $29.21 $29.19 $29.21 $27.32 516
2018-08-08 $29.42 $29.42 $29.17 $29.21 $27.32 3,031
2018-08-07 $29.21 $29.24 $29.21 $29.21 $27.32 2,183
2018-08-06 $29.19 $29.19 $28.98 $29.09 $27.21 114,141
2018-08-03 $28.98 $29.00 $28.93 $28.99 $27.11 2,935
2018-08-02 $28.74 $28.86 $28.70 $28.86 $26.99 6,736
2018-08-01 $29.00 $29.00 $28.69 $28.75 $26.89 75,785
2018-07-31 $29.03 $29.03 $28.87 $28.95 $27.08 1,653
2018-07-30 $29.06 $29.06 $28.75 $28.75 $26.89 3,841
2018-07-27 $28.83 $28.83 $28.83 $28.83 $26.96 611
2018-07-26 $29.17 $29.17 $29.07 $29.07 $27.19 606
2018-07-25 $28.75 $28.82 $28.75 $28.82 $26.95 3,584
2018-07-24 $29.09 $29.09 $28.74 $28.78 $26.92 30,452
2018-07-23 $28.79 $28.80 $28.67 $28.78 $26.92 96,644
2018-07-20 $28.86 $28.86 $28.80 $28.80 $26.93 1,574
2018-07-19 $28.87 $28.92 $28.85 $28.89 $27.02 7,764
2018-07-18 $28.86 $28.90 $28.86 $28.90 $27.03 474
2018-07-17 $28.70 $28.88 $28.70 $28.86 $26.99 19,259
2018-07-16 $29.06 $29.06 $28.71 $28.71 $26.85 2,341
2018-07-13 $28.92 $28.92 $28.82 $28.82 $26.95 3,783
2018-07-12 $28.98 $28.98 $28.73 $28.86 $26.99 4,020
2018-07-11 $28.76 $28.85 $28.66 $28.69 $26.83 12,053
2018-07-10 $28.98 $29.02 $28.92 $28.98 $27.11 3,721
2018-07-09 $28.82 $28.88 $28.72 $28.86 $26.99 4,601
2018-07-06 $28.41 $28.64 $28.41 $28.59 $26.73 9,094
2018-07-05 $28.41 $28.41 $28.15 $28.20 $26.37 7,855
2018-07-03 $28.24 $28.24 $28.17 $28.19 $26.36 3,313
2018-07-02 $28.08 $28.13 $27.95 $28.13 $26.31 2,676
2018-06-29 $28.49 $28.56 $28.35 $28.36 $26.40 12,800
2018-06-28 $28.23 $28.39 $28.23 $28.33 $26.37 2,011
2018-06-27 $28.48 $28.54 $28.23 $28.24 $26.28 7,159
2018-06-26 $28.35 $28.35 $28.35 $28.35 $26.39 1,571
2018-06-25 $28.35 $28.38 $28.20 $28.38 $26.41 2,764
2018-06-22 $28.94 $28.94 $28.80 $28.80 $26.81 1,992
2018-06-21 $28.82 $28.82 $28.71 $28.74 $26.75 13,140
2018-06-20 $29.00 $29.00 $28.83 $28.87 $26.87 12,429
2018-06-19 $28.69 $28.81 $28.69 $28.76 $26.77 3,685
2018-06-18 $28.87 $28.88 $28.86 $28.88 $26.88 2,873
2018-06-15 $28.83 $28.85 $28.82 $28.82 $26.82 2,542
2018-06-14 $28.97 $28.97 $28.90 $28.90 $26.90 1,676
2018-06-13 $29.00 $29.00 $28.99 $28.99 $26.98 1,245
2018-06-12 $29.04 $29.05 $28.96 $28.98 $26.97 5,575
2018-06-11 $29.06 $29.06 $29.04 $29.04 $27.03 1,711
2018-06-08 $28.85 $28.90 $28.85 $28.90 $26.90 1,121
2018-06-07 $28.88 $28.88 $28.80 $28.81 $26.81 1,929
2018-06-06 $28.67 $28.77 $28.67 $28.77 $26.78 1,601
2018-06-05 $28.56 $28.59 $28.56 $28.59 $26.61 817
2018-06-04 $28.46 $28.48 $28.46 $28.48 $26.51 1,371
2018-06-01 $28.28 $28.28 $28.26 $28.27 $26.31 968
2018-05-31 $28.17 $28.17 $28.12 $28.13 $26.18 1,661
2018-05-30 $28.12 $28.36 $28.12 $28.36 $26.40 2,876
2018-05-29 $27.99 $28.10 $27.82 $27.91 $25.98 8,355
2018-05-25 $28.14 $28.14 $28.14 $28.14 $26.19 595
2018-05-24 $28.26 $28.26 $28.26 $28.26 $26.30 739
2018-05-23 $28.10 $28.11 $28.10 $28.11 $26.16 902
2018-05-22 $28.45 $28.45 $28.37 $28.39 $26.42 1,493
2018-05-21 $28.36 $28.38 $28.31 $28.36 $26.39 13,748
2018-05-18 $28.13 $28.16 $28.13 $28.16 $26.21 480
2018-05-17 $28.23 $28.24 $28.13 $28.24 $26.28 5,850
2018-05-16 $28.14 $28.20 $28.14 $28.17 $26.22 3,361
2018-05-15 $27.99 $28.02 $27.94 $27.95 $26.01 5,196
2018-05-14 $28.14 $28.14 $28.13 $28.13 $26.18 1,668
2018-05-11 $27.95 $28.12 $27.95 $28.08 $26.14 14,802
2018-05-10 $27.78 $27.78 $27.78 $27.78 $25.86 0
2018-05-09 $27.81 $27.81 $27.74 $27.78 $25.86 2,333
2018-05-08 $27.60 $27.60 $27.44 $27.55 $25.64 4,805
2018-05-07 $27.51 $27.57 $27.51 $27.57 $25.66 3,895
2018-05-04 $27.52 $27.52 $27.52 $27.52 $25.61 374
2018-05-03 $27.24 $27.24 $26.94 $27.23 $25.34 11,576
2018-05-02 $27.38 $27.51 $27.38 $27.43 $25.53 2,736
2018-05-01 $27.30 $27.43 $27.30 $27.43 $25.53 377
2018-04-30 $27.64 $27.64 $27.58 $27.58 $25.67 1,057
2018-04-27 $27.69 $27.70 $27.68 $27.70 $25.78 500
2018-04-26 $27.50 $27.67 $27.50 $27.67 $25.75 2,330
2018-04-25 $27.24 $27.29 $27.15 $27.29 $25.40 2,294
2018-04-24 $27.76 $27.76 $27.22 $27.26 $25.37 4,628
2018-04-23 $27.58 $27.58 $27.58 $27.58 $25.67 7
2018-04-20 $27.65 $27.65 $27.58 $27.58 $25.67 666
2018-04-19 $27.76 $27.84 $27.76 $27.84 $25.91 10,763
2018-04-18 $28.04 $28.13 $28.04 $28.11 $26.16 5,999
2018-04-17 $28.02 $28.05 $27.98 $28.02 $26.08 7,691
2018-04-16 $27.82 $27.83 $27.78 $27.78 $25.86 4,782
2018-04-13 $27.57 $27.60 $27.42 $27.52 $25.61 3,830
2018-04-12 $27.62 $27.64 $27.56 $27.58 $25.67 3,309
2018-04-11 $27.44 $27.53 $27.39 $27.40 $25.50 4,280
2018-04-10 $27.39 $27.54 $27.36 $27.54 $25.63 3,557
2018-04-09 $27.19 $27.35 $27.10 $27.10 $25.23 1,004
2018-04-06 $27.53 $27.53 $26.91 $26.91 $25.05 6,400
2018-04-05 $27.52 $27.64 $27.49 $27.49 $25.59 1,591
2018-04-04 $26.73 $27.36 $26.73 $27.35 $25.46 8,865
2018-04-03 $26.76 $27.05 $26.76 $27.00 $25.13 51,766
2018-04-02 $26.61 $26.61 $26.47 $26.56 $24.72 6,421
2018-03-29 $27.09 $27.38 $27.09 $27.37 $25.28 3,404
2018-03-28 $27.01 $27.14 $27.01 $27.04 $24.97 3,358
2018-03-27 $27.37 $27.55 $26.93 $26.95 $24.89 4,556
2018-03-26 $26.96 $27.46 $26.96 $27.45 $25.35 12,155
2018-03-23 $27.12 $27.12 $26.74 $26.74 $24.69 14,759
2018-03-22 $27.75 $27.75 $27.25 $27.25 $25.17 4,570
2018-03-21 $28.07 $28.07 $27.97 $27.97 $25.82 752
2018-03-20 $27.96 $27.96 $27.89 $27.96 $25.81 2,736
2018-03-19 $28.00 $28.00 $27.94 $27.94 $25.80 767
2018-03-16 $28.23 $28.27 $28.19 $28.19 $26.03 838
2018-03-15 $28.18 $28.26 $28.11 $28.16 $26.00 3,958
2018-03-14 $28.37 $28.37 $28.14 $28.18 $26.02 1,714,967
2018-03-13 $28.59 $28.60 $28.31 $28.31 $26.14 2,347
2018-03-12 $28.56 $28.56 $28.47 $28.49 $26.31 1,654
2018-03-09 $28.38 $28.48 $28.27 $28.48 $26.30 17,566
2018-03-08 $28.14 $28.14 $27.97 $28.08 $25.93 17,776
2018-03-07 $27.91 $28.06 $27.85 $28.04 $25.90 2,407
2018-03-06 $28.00 $28.05 $27.89 $28.03 $25.88 129,701
2018-03-05 $27.57 $28.03 $27.57 $28.01 $25.86 9,801
2018-03-02 $27.28 $27.56 $27.28 $27.56 $25.45 905
2018-03-01 $27.83 $27.97 $27.48 $27.48 $25.38 2,193
2018-02-28 $28.15 $28.23 $27.84 $27.84 $25.71 4,653
2018-02-27 $28.36 $28.37 $28.22 $28.22 $26.06 2,974
2018-02-26 $28.43 $28.48 $28.32 $28.47 $26.29 3,923
2018-02-23 $27.98 $28.15 $27.98 $28.15 $25.99 14,355
2018-02-22 $28.09 $28.09 $27.85 $28.05 $25.90 11,065
2018-02-21 $28.00 $28.19 $27.92 $27.95 $25.81 15,790
2018-02-20 $28.02 $28.09 $27.90 $27.90 $25.76 4,247
2018-02-16 $28.10 $28.24 $28.10 $28.21 $26.05 6,705
2018-02-15 $28.10 $28.11 $27.77 $28.09 $25.93 17,294
2018-02-14 $27.21 $27.87 $27.21 $27.84 $25.71 16,212
2018-02-13 $27.34 $27.52 $27.24 $27.50 $25.39 7,421
2018-02-12 $27.26 $27.38 $27.18 $27.36 $25.27 1,116
2018-02-09 $26.96 $27.17 $26.22 $27.04 $24.97 38,328
2018-02-08 $27.35 $27.35 $26.79 $26.79 $24.74 14,765
2018-02-07 $27.86 $28.00 $27.69 $27.72 $25.59 28,828
2018-02-06 $26.99 $27.73 $26.99 $27.67 $25.55 36,134
2018-02-05 $28.23 $28.30 $27.45 $27.45 $25.35 5,428
2018-02-02 $28.76 $28.76 $28.29 $28.40 $26.23 24,887
2018-02-01 $28.95 $29.04 $28.95 $29.04 $26.82 1,811
2018-01-31 $29.49 $29.49 $28.93 $28.93 $26.72 16,843
2018-01-30 $29.02 $29.12 $28.98 $29.01 $26.79 7,024
2018-01-29 $29.49 $29.49 $29.36 $29.37 $27.12 2,569
2018-01-26 $29.30 $29.30 $29.30 $29.30 $27.06 277
2018-01-25 $29.24 $29.29 $29.15 $29.24 $27.01 7,502
2018-01-24 $29.33 $29.33 $29.19 $29.22 $26.98 3,465
2018-01-23 $29.16 $29.24 $29.16 $29.22 $26.99 7,710
2018-01-22 $29.05 $29.15 $29.02 $29.15 $26.92 5,962
2018-01-19 $28.88 $28.88 $28.86 $28.86 $26.65 1,009
2018-01-18 $28.83 $28.85 $28.78 $28.78 $26.58 9,031
2018-01-17 $28.64 $28.84 $28.64 $28.84 $26.63 1,229
2018-01-16 $28.83 $28.83 $28.53 $28.54 $26.35 2,758
2018-01-12 $28.62 $28.63 $28.60 $28.63 $26.44 2,006
2018-01-11 $28.30 $28.43 $28.30 $28.43 $26.25 4,291
2018-01-10 $28.15 $28.18 $28.15 $28.17 $26.01 734
2018-01-09 $28.24 $28.34 $28.21 $28.28 $26.11 5,153
2018-01-08 $28.20 $28.23 $28.20 $28.22 $26.06 8,587
2018-01-05 $28.01 $28.14 $28.01 $28.14 $25.99 11,581
2018-01-04 $27.95 $27.98 $27.93 $27.93 $25.79 6,986
2018-01-03 $27.80 $27.85 $27.80 $27.84 $25.71 1,483
2018-01-02 $27.66 $27.68 $27.65 $27.66 $25.54 6,191
2017-12-29 $27.67 $27.67 $27.61 $27.61 $25.50 3,067
2017-12-28 $27.62 $27.66 $27.59 $27.65 $25.53 14,369
2017-12-27 $27.88 $27.88 $27.83 $27.87 $25.48 5,691
2017-12-26 $27.87 $27.87 $27.86 $27.86 $25.47 1,285
2017-12-22 $27.94 $27.94 $27.80 $27.83 $25.44 7,703
2017-12-21 $27.86 $27.90 $27.83 $27.83 $25.45 4,270
2017-12-20 $27.77 $27.80 $27.77 $27.80 $25.42 648
2017-12-19 $27.83 $27.83 $27.81 $27.81 $25.42 1,307
2017-12-18 $27.88 $27.88 $27.88 $27.88 $25.49 677
2017-12-15 $27.70 $27.70 $27.70 $27.70 $25.32 446
2017-12-14 $27.74 $27.74 $27.43 $27.46 $25.10 4,324
2017-12-13 $27.62 $27.64 $27.61 $27.61 $25.24 938
2017-12-12 $27.63 $27.63 $27.60 $27.60 $25.23 1,536
2017-12-11 $27.50 $27.50 $27.50 $27.50 $25.14 172
2017-12-08 $27.47 $27.49 $27.47 $27.49 $25.13 1,113
2017-12-07 $27.27 $27.27 $27.27 $27.27 $24.93 78
2017-12-06 $27.27 $27.30 $27.27 $27.27 $24.93 1,716
2017-12-05 $27.43 $27.43 $27.32 $27.32 $24.97 822
2017-12-04 $27.60 $27.60 $27.47 $27.47 $25.11 1,521
2017-12-01 $27.33 $27.33 $26.98 $27.23 $24.89 2,995
2017-11-30 $27.30 $27.43 $27.27 $27.35 $25.00 7,182
2017-11-29 $27.15 $27.16 $27.10 $27.16 $24.83 1,325
2017-11-28 $26.81 $26.87 $26.81 $26.85 $24.55 1,799
2017-11-27 $26.68 $26.73 $26.68 $26.73 $24.44 8,663
2017-11-24 $26.58 $26.58 $26.58 $26.58 $24.30 11
2017-11-22 $26.58 $26.58 $26.58 $26.58 $24.30 0
2017-11-21 $26.58 $26.58 $26.58 $26.58 $24.30 0
2017-11-20 $26.57 $26.60 $26.54 $26.58 $24.30 1,840
2017-11-17 $26.49 $26.49 $26.49 $26.49 $24.22 47
2017-11-16 $26.46 $26.49 $26.46 $26.49 $24.22 430
2017-11-15 $26.17 $26.27 $26.15 $26.27 $24.02 2,609
2017-11-14 $26.30 $26.35 $26.30 $26.34 $24.08 3,494
2017-11-13 $26.40 $26.44 $26.39 $26.44 $24.17 3,497
2017-11-10 $26.37 $26.37 $26.36 $26.36 $24.10 1,081
2017-11-09 $26.30 $26.35 $26.30 $26.30 $24.05 4,706
2017-11-08 $26.43 $26.43 $26.43 $26.43 $24.16 621
2017-11-07 $26.43 $26.43 $26.36 $26.36 $24.10 3,100
2017-11-06 $26.44 $26.44 $26.44 $26.44 $24.17 742
2017-11-03 $26.38 $26.40 $26.34 $26.40 $24.14 1,180
2017-11-02 $26.33 $26.33 $26.33 $26.33 $24.07 178
2017-11-01 $26.26 $26.32 $26.26 $26.32 $24.06 771
2017-10-31 $26.28 $26.33 $26.27 $26.32 $24.06 10,861
2017-10-30 $26.31 $26.31 $26.24 $26.28 $24.03 17,182
2017-10-27 $26.34 $26.39 $26.34 $26.37 $24.10 4,948
2017-10-26 $26.38 $26.41 $26.34 $26.36 $24.10 4,772
2017-10-25 $26.40 $26.40 $26.28 $26.28 $24.03 693
2017-10-24 $26.44 $26.44 $26.44 $26.44 $24.17 371
2017-10-23 $26.47 $26.47 $26.36 $26.38 $24.12 18,681
2017-10-20 $26.40 $26.43 $26.40 $26.42 $24.15 653
2017-10-19 $26.28 $26.28 $26.28 $26.28 $24.02 0
2017-10-18 $26.25 $26.28 $26.25 $26.28 $24.02 2,506
2017-10-17 $26.15 $26.15 $26.15 $26.15 $23.91 144
2017-10-16 $26.20 $26.20 $26.14 $26.18 $23.93 3,626
2017-10-13 $26.16 $26.16 $26.16 $26.16 $23.92 1,000
2017-10-12 $26.13 $26.13 $26.13 $26.13 $23.89 384
2017-10-11 $26.14 $26.14 $26.14 $26.14 $23.90 311
2017-10-10 $26.10 $26.10 $26.10 $26.10 $23.86 232
2017-10-09 $26.07 $26.07 $26.07 $26.07 $23.83 3
2017-10-06 $26.09 $26.09 $26.07 $26.07 $23.83 750
2017-10-05 $26.04 $26.04 $26.04 $26.04 $23.81 385
2017-10-04 $26.02 $26.09 $25.98 $26.08 $23.84 1,353
2017-10-03 $25.92 $25.92 $25.92 $25.92 $23.69 0
2017-10-02 $25.84 $25.91 $25.84 $25.91 $23.69 500
2017-09-29 $25.71 $25.71 $25.71 $25.71 $23.50 77
2017-09-28 $25.71 $25.71 $25.71 $25.71 $23.50 376
2017-09-27 $25.65 $25.70 $25.58 $25.70 $23.50 1,765
2017-09-26 $25.66 $25.69 $25.59 $25.59 $23.39 26,475
2017-09-25 $25.65 $25.65 $25.55 $25.64 $23.44 9,067
2017-09-22 $25.57 $25.57 $25.57 $25.57 $23.38 196
2017-09-21 $25.63 $25.63 $25.58 $25.58 $23.39 3,768
2017-09-20 $25.57 $25.61 $25.57 $25.61 $23.41 8,293
2017-09-19 $25.57 $25.62 $25.57 $25.61 $23.41 1,663
2017-09-18 $25.62 $25.62 $25.57 $25.59 $23.39 6,929
2017-09-15 $25.48 $25.48 $25.48 $25.48 $23.29 506
2017-09-14 $25.45 $25.45 $25.45 $25.45 $23.27 26
2017-09-13 $25.35 $25.45 $25.35 $25.45 $23.27 3,771
2017-09-12 $25.39 $25.39 $25.39 $25.39 $23.21 15,635
2017-09-11 $25.25 $25.25 $25.25 $25.25 $23.09 500
2017-09-08 $25.01 $25.01 $25.01 $25.01 $22.86 345
2017-09-07 $25.00 $25.01 $25.00 $25.01 $22.86 1,007
2017-09-06 $25.08 $25.08 $25.08 $25.08 $22.93 107

PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) News Headlines

Recent PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) News
Similar Companies to PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.