ProShares Merger ETF (MRGR) Exchange: BATS

  1. Profile
  2. ProShares Merger ETF (MRGR)

Data as of May 3, 2024

$40.36 ($-0.02) -0.06%

ProShares Merger ETF - Daily Information
Click for more stock information on ProShares Merger ETF.
Daily Information Data
Date May 3, 2024
Open $40.37
Previous Close $40.36
High $40.37
Low $40.36
Adjusted Open $40.37
Previous Adjusted Close $40.36
Adjusted High $40.37
Adjusted Low $40.36
Invest in ProShares Merger ETF (MRGR)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for ProShares Merger ETF (MRGR)
Date Open High Low Close Adj.Close Volume
2024-04-05 $40.37 $40.37 $40.36 $40.36 $40.36 197
2024-04-04 $40.86 $40.86 $40.37 $40.39 $40.39 3,225
2024-04-03 $40.24 $40.40 $40.24 $40.40 $40.40 452
2024-04-02 $40.38 $40.38 $40.38 $40.38 $40.38 208
2024-04-01 $40.42 $40.43 $40.42 $40.43 $40.43 851
2024-03-28 $40.50 $40.50 $40.37 $40.38 $40.38 3,403
2024-03-27 $40.43 $40.43 $40.40 $40.40 $40.40 441
2024-03-26 $40.46 $40.47 $40.42 $40.42 $40.42 9,985
2024-03-25 $40.30 $40.30 $40.30 $40.30 $40.30 179
2024-03-22 $40.29 $40.29 $40.29 $40.29 $40.29 20
2024-03-21 $40.27 $40.28 $40.23 $40.23 $40.23 461
2024-03-20 $40.22 $40.22 $40.22 $40.22 $40.22 23
2024-03-19 $40.23 $40.39 $40.23 $40.39 $40.30 579
2024-03-18 $40.36 $40.36 $40.29 $40.29 $40.21 1,298
2024-03-15 $40.28 $40.28 $40.27 $40.27 $40.27 752
2024-03-14 $40.57 $40.57 $40.27 $40.27 $40.27 5,282
2024-03-13 $40.45 $40.46 $40.35 $40.35 $40.35 535
2024-03-12 $40.51 $40.51 $40.51 $40.51 $40.51 32
2024-03-11 $40.47 $40.47 $40.47 $40.47 $40.47 44
2024-03-08 $40.46 $40.46 $40.42 $40.42 $40.42 272
2024-03-07 $40.48 $40.53 $40.45 $40.47 $40.47 3,875
2024-03-06 $40.48 $40.48 $40.48 $40.48 $40.48 10
2024-03-05 $40.61 $40.64 $40.54 $40.54 $40.54 3,114
2024-03-04 $40.51 $40.51 $40.51 $40.51 $40.51 28
2024-03-01 $40.54 $40.54 $40.51 $40.51 $40.51 391
2024-02-29 $40.19 $40.19 $40.18 $40.18 $40.18 566
2024-02-28 $40.21 $40.27 $40.17 $40.22 $40.22 1,396
2024-02-27 $40.27 $40.39 $40.27 $40.35 $40.35 1,396
2024-02-26 $40.27 $40.31 $40.27 $40.27 $40.27 626
2024-02-23 $40.26 $40.29 $40.26 $40.29 $40.29 893
2024-02-22 $40.22 $40.24 $40.22 $40.24 $40.24 560
2024-02-21 $40.19 $40.19 $40.15 $40.15 $40.15 1,099
2024-02-20 $40.20 $40.20 $40.13 $40.13 $40.13 857
2024-02-16 $40.18 $40.18 $40.18 $40.18 $40.18 228
2024-02-15 $40.17 $40.25 $40.16 $40.25 $40.25 2,578
2024-02-14 $39.93 $40.13 $39.93 $40.13 $40.13 238
2024-02-13 $40.00 $40.09 $40.00 $40.02 $40.02 1,638
2024-02-12 $40.10 $40.15 $40.10 $40.15 $40.15 742
2024-02-09 $40.02 $40.10 $40.02 $40.06 $40.06 3,059
2024-02-08 $40.02 $40.02 $40.02 $40.02 $40.02 111
2024-02-07 $39.89 $39.89 $39.89 $39.89 $39.89 42
2024-02-06 $39.95 $39.95 $39.95 $39.95 $39.95 86
2024-02-05 $39.93 $39.93 $39.89 $39.89 $39.89 301
2024-02-02 $39.94 $39.94 $39.89 $39.89 $39.89 853
2024-02-01 $39.97 $40.01 $39.94 $39.94 $39.94 1,005
2024-01-31 $40.12 $40.12 $40.04 $40.04 $40.04 1,713
2024-01-30 $40.18 $40.20 $40.16 $40.19 $40.19 4,835
2024-01-29 $40.11 $40.13 $40.11 $40.13 $40.13 782
2024-01-26 $40.19 $40.20 $40.16 $40.16 $40.16 5,746
2024-01-25 $40.22 $40.24 $40.18 $40.18 $40.18 831
2024-01-24 $40.24 $40.24 $40.13 $40.16 $40.16 11,510
2024-01-23 $40.12 $40.20 $40.12 $40.19 $40.19 14,794
2024-01-22 $40.38 $40.38 $40.14 $40.14 $40.14 485
2024-01-19 $40.14 $40.15 $40.06 $40.12 $40.12 1,052
2024-01-18 $40.16 $40.17 $40.16 $40.17 $40.17 1,053
2024-01-17 $40.04 $40.08 $40.04 $40.08 $40.08 1,256
2024-01-16 $40.15 $40.15 $40.15 $40.15 $40.15 165
2024-01-12 $40.20 $40.20 $40.20 $40.20 $40.20 68
2024-01-11 $40.15 $40.15 $40.10 $40.10 $40.10 474
2024-01-10 $40.14 $40.14 $40.14 $40.14 $40.14 145
2024-01-09 $40.14 $40.14 $40.14 $40.14 $40.14 56
2024-01-08 $40.16 $40.16 $40.16 $40.16 $40.16 152
2024-01-05 $40.17 $40.17 $40.17 $40.17 $40.17 336
2024-01-04 $40.08 $40.19 $40.08 $40.13 $40.13 1,604
2024-01-03 $40.10 $40.15 $40.10 $40.15 $40.15 1,730
2024-01-02 $40.11 $40.20 $40.11 $40.20 $40.20 401
2023-12-29 $40.32 $40.32 $40.04 $40.19 $40.19 12,616
2023-12-28 $40.29 $40.29 $40.20 $40.28 $40.28 469
2023-12-27 $40.02 $40.26 $40.02 $40.26 $40.26 473
2023-12-26 $40.26 $40.26 $40.22 $40.22 $40.22 145
2023-12-22 $40.11 $40.12 $40.11 $40.12 $40.12 591
2023-12-21 $39.92 $39.99 $39.90 $39.98 $39.98 3,116
2023-12-20 $39.88 $39.88 $39.88 $39.88 $39.88 514
2023-12-19 $40.81 $40.81 $40.52 $40.54 $39.97 998
2023-12-18 $40.48 $40.58 $40.46 $40.52 $39.94 14,513
2023-12-15 $40.42 $40.46 $40.42 $40.46 $39.89 396
2023-12-14 $40.48 $40.54 $40.37 $40.45 $39.87 732
2023-12-13 $40.32 $40.47 $40.32 $40.47 $39.89 2,005
2023-12-12 $40.31 $40.36 $40.29 $40.34 $39.76 1,178
2023-12-11 $40.31 $40.31 $40.30 $40.30 $39.72 173
2023-12-08 $40.22 $40.22 $40.14 $40.21 $40.21 5,227
2023-12-07 $39.94 $39.97 $39.83 $39.95 $39.95 17,117
2023-12-06 $39.84 $39.87 $39.81 $39.87 $39.87 10,539
2023-12-05 $39.95 $39.95 $39.86 $39.91 $39.91 12,967
2023-12-04 $39.92 $39.92 $39.92 $39.92 $39.92 30
2023-12-01 $40.04 $40.04 $39.96 $39.96 $39.96 652
2023-11-30 $39.89 $40.07 $39.89 $39.98 $39.98 8,433
2023-11-29 $40.08 $40.08 $39.96 $39.96 $39.96 3,374
2023-11-28 $39.80 $40.03 $39.80 $39.97 $39.97 813
2023-11-27 $39.74 $39.92 $39.74 $39.92 $39.92 730
2023-11-24 $39.97 $39.97 $39.97 $39.97 $39.97 77
2023-11-22 $39.93 $39.93 $39.93 $39.93 $39.93 42
2023-11-21 $39.68 $39.88 $39.68 $39.88 $39.88 943
2023-11-20 $40.25 $40.25 $39.84 $39.84 $39.84 5,104
2023-11-17 $39.87 $39.87 $39.87 $39.87 $39.87 80
2023-11-16 $39.90 $39.90 $39.76 $39.83 $39.83 4,148
2023-11-15 $39.76 $39.86 $39.76 $39.86 $39.86 169,475
2023-11-14 $39.66 $39.81 $39.66 $39.81 $39.81 715
2023-11-13 $39.74 $39.74 $39.66 $39.66 $39.66 355
2023-11-10 $39.58 $39.67 $39.57 $39.63 $39.63 3,289
2023-11-09 $39.69 $39.73 $39.69 $39.71 $39.71 163,848
2023-11-08 $39.67 $39.72 $39.67 $39.72 $39.72 384
2023-11-07 $39.67 $39.73 $39.67 $39.73 $39.73 249
2023-11-06 $39.71 $39.75 $39.71 $39.75 $39.75 409
2023-11-03 $39.67 $39.73 $39.62 $39.73 $39.73 922
2023-11-02 $39.64 $39.68 $39.64 $39.68 $39.68 688
2023-11-01 $39.68 $39.78 $39.68 $39.76 $39.76 1,627
2023-10-31 $39.80 $39.82 $39.71 $39.71 $39.71 12,417
2023-10-30 $39.76 $39.76 $39.75 $39.75 $39.75 261
2023-10-27 $39.67 $39.70 $39.67 $39.70 $39.70 420
2023-10-26 $39.58 $39.75 $39.58 $39.72 $39.72 2,102
2023-10-25 $39.77 $39.82 $39.72 $39.77 $39.77 687
2023-10-24 $39.70 $39.78 $39.70 $39.78 $39.78 4,377
2023-10-23 $39.74 $39.80 $39.74 $39.80 $39.80 463
2023-10-20 $39.86 $39.86 $39.76 $39.76 $39.76 727
2023-10-19 $39.79 $39.79 $39.79 $39.79 $39.79 25
2023-10-18 $39.95 $39.95 $39.75 $39.75 $39.75 1,030
2023-10-17 $39.83 $39.88 $39.81 $39.87 $39.87 4,076
2023-10-16 $39.88 $39.88 $39.88 $39.88 $39.88 165
2023-10-13 $39.92 $39.92 $39.78 $39.78 $39.78 2,612
2023-10-12 $39.83 $39.83 $39.83 $39.83 $39.83 259
2023-10-11 $39.75 $39.93 $39.75 $39.93 $39.93 225
2023-10-10 $39.93 $39.93 $39.86 $39.86 $39.86 584
2023-10-09 $39.76 $39.85 $39.75 $39.85 $39.85 1,113
2023-10-06 $39.63 $39.73 $39.63 $39.66 $39.66 643
2023-10-05 $39.67 $39.68 $39.67 $39.68 $39.68 1,728
2023-10-04 $39.72 $39.78 $39.72 $39.75 $39.75 386
2023-10-03 $39.75 $39.75 $39.69 $39.69 $39.69 294
2023-10-02 $39.66 $39.78 $39.66 $39.74 $39.74 989
2023-09-29 $39.78 $39.78 $39.68 $39.68 $39.68 204
2023-09-28 $39.74 $39.80 $39.67 $39.71 $39.71 4,535
2023-09-27 $39.83 $39.83 $39.83 $39.83 $39.83 17
2023-09-26 $39.84 $39.93 $39.82 $39.86 $39.86 334,771
2023-09-25 $39.94 $39.94 $39.88 $39.88 $39.88 369
2023-09-22 $39.80 $39.88 $39.80 $39.83 $39.83 326
2023-09-21 $39.68 $39.74 $39.68 $39.74 $39.74 1,057
2023-09-20 $39.99 $39.99 $39.76 $39.81 $39.81 1,227
2023-09-19 $39.90 $39.93 $39.90 $39.91 $39.80 4,360
2023-09-18 $39.76 $39.77 $39.76 $39.77 $39.66 488
2023-09-15 $39.64 $39.78 $39.64 $39.78 $39.68 476
2023-09-14 $39.86 $39.88 $39.81 $39.81 $39.71 3,479
2023-09-13 $39.77 $39.80 $39.77 $39.80 $39.69 418
2023-09-12 $39.71 $39.78 $39.71 $39.78 $39.68 554
2023-09-11 $39.58 $39.80 $39.58 $39.76 $39.66 2,229
2023-09-08 $39.74 $39.76 $39.68 $39.68 $39.57 1,285
2023-09-07 $39.67 $39.67 $39.67 $39.67 $39.57 32
2023-09-06 $39.57 $39.62 $39.57 $39.62 $39.52 285
2023-09-05 $39.58 $39.62 $39.58 $39.62 $39.52 141
2023-09-01 $39.67 $39.67 $39.65 $39.65 $39.65 226
2023-08-31 $39.58 $39.60 $39.57 $39.60 $39.60 2,093
2023-08-30 $39.64 $39.75 $39.60 $39.60 $39.60 399
2023-08-29 $39.57 $39.58 $39.47 $39.55 $39.55 928
2023-08-28 $39.47 $39.47 $39.47 $39.47 $39.47 83
2023-08-25 $39.31 $39.31 $39.28 $39.29 $39.29 879
2023-08-24 $39.23 $39.23 $39.23 $39.23 $39.23 4
2023-08-23 $39.26 $39.26 $39.22 $39.22 $39.22 433
2023-08-22 $39.12 $39.21 $39.12 $39.14 $39.14 347
2023-08-21 $39.05 $39.05 $39.05 $39.05 $39.05 170
2023-08-18 $39.04 $39.04 $39.03 $39.03 $39.03 442
2023-08-17 $38.92 $38.92 $38.92 $38.92 $38.92 366
2023-08-16 $38.87 $38.87 $38.87 $38.87 $38.87 99
2023-08-15 $38.94 $38.94 $38.94 $38.94 $38.94 99
2023-08-14 $39.10 $39.10 $38.94 $38.94 $38.94 305
2023-08-11 $38.91 $38.91 $38.91 $38.91 $38.91 51
2023-08-10 $38.93 $38.98 $38.93 $38.93 $38.93 890
2023-08-09 $38.87 $38.87 $38.85 $38.87 $38.87 1,399
2023-08-08 $38.74 $38.79 $38.74 $38.79 $38.79 160
2023-08-07 $38.69 $38.79 $38.69 $38.77 $38.77 899
2023-08-04 $38.74 $38.74 $38.74 $38.74 $38.74 173
2023-08-03 $38.75 $38.75 $38.71 $38.71 $38.71 937
2023-08-02 $38.73 $38.73 $38.58 $38.59 $38.59 2,246
2023-08-01 $38.64 $38.68 $38.64 $38.68 $38.68 458
2023-07-31 $38.49 $38.95 $38.37 $38.52 $38.52 22,717
2023-07-28 $38.39 $38.42 $38.32 $38.42 $38.42 1,212
2023-07-27 $38.30 $38.30 $38.30 $38.30 $38.30 1,217
2023-07-26 $38.35 $38.37 $38.30 $38.30 $38.30 1,217
2023-07-25 $38.34 $38.34 $38.29 $38.31 $38.31 3,025
2023-07-24 $38.40 $38.43 $38.37 $38.43 $38.43 1,898
2023-07-21 $38.38 $38.42 $38.38 $38.42 $38.42 525
2023-07-20 $38.44 $38.44 $38.44 $38.44 $38.44 27
2023-07-19 $38.68 $38.68 $38.50 $38.50 $38.50 6,739
2023-07-18 $38.51 $38.51 $38.47 $38.47 $38.47 279
2023-07-17 $38.51 $38.53 $38.51 $38.53 $38.53 543
2023-07-14 $38.33 $38.42 $38.33 $38.42 $38.42 572
2023-07-13 $38.29 $38.47 $38.28 $38.39 $38.39 2,730
2023-07-12 $38.40 $38.47 $38.40 $38.47 $38.47 1,279
2023-07-11 $38.41 $38.41 $38.41 $38.41 $38.41 335
2023-07-10 $38.36 $38.36 $38.32 $38.32 $38.32 350
2023-07-07 $38.45 $38.48 $38.35 $38.46 $38.46 6,247
2023-07-06 $38.30 $38.46 $38.30 $38.45 $38.45 996
2023-07-05 $38.32 $38.41 $38.32 $38.40 $38.40 3,222
2023-07-03 $38.42 $38.42 $38.42 $38.42 $38.42 118
2023-06-30 $38.31 $38.37 $38.31 $38.37 $38.37 389
2023-06-29 $38.48 $38.48 $38.30 $38.30 $38.30 533
2023-06-28 $38.36 $38.43 $38.35 $38.43 $38.43 6,478
2023-06-27 $38.26 $38.40 $38.25 $38.40 $38.40 3,700
2023-06-26 $38.37 $38.44 $38.37 $38.42 $38.42 3,011
2023-06-23 $38.48 $38.48 $38.42 $38.42 $38.42 288
2023-06-22 $38.53 $38.53 $38.53 $38.53 $38.53 348
2023-06-21 $38.58 $38.58 $38.58 $38.58 $38.58 6
2023-06-20 $38.51 $38.60 $38.51 $38.59 $38.59 3,239
2023-06-16 $38.56 $38.65 $38.56 $38.61 $38.61 4,753
2023-06-15 $38.35 $38.49 $38.35 $38.49 $38.49 695
2023-06-14 $38.46 $38.46 $38.46 $38.46 $38.46 113
2023-06-13 $38.46 $38.48 $38.40 $38.48 $38.48 1,458
2023-06-12 $38.42 $38.44 $38.38 $38.42 $38.42 2,733
2023-06-09 $38.36 $38.43 $38.33 $38.37 $38.37 3,291
2023-06-08 $38.44 $38.45 $38.14 $38.38 $38.38 2,634
2023-06-07 $38.49 $38.53 $38.43 $38.43 $38.43 3,830
2023-06-06 $38.43 $38.50 $38.43 $38.50 $38.50 13,962
2023-06-05 $38.38 $38.46 $38.38 $38.46 $38.46 3,352
2023-06-02 $38.35 $38.39 $38.35 $38.39 $38.39 1,440
2023-06-01 $38.29 $38.39 $38.28 $38.36 $38.36 2,620
2023-05-31 $38.22 $38.23 $38.19 $38.23 $38.23 805
2023-05-30 $38.10 $38.15 $38.10 $38.15 $38.15 1,764
2023-05-26 $38.20 $38.20 $38.15 $38.15 $38.15 527
2023-05-25 $38.18 $38.18 $38.16 $38.18 $38.18 2,603
2023-05-24 $38.22 $38.22 $38.22 $38.22 $38.22 127
2023-05-23 $38.14 $38.17 $38.14 $38.17 $38.17 675
2023-05-22 $37.97 $38.09 $37.97 $38.05 $38.05 5,316
2023-05-19 $38.08 $38.08 $38.08 $38.08 $38.08 274
2023-05-18 $38.13 $38.23 $38.12 $38.18 $38.18 2,588
2023-05-17 $38.18 $38.18 $38.18 $38.18 $38.18 594
2023-05-16 $38.03 $38.10 $38.02 $38.10 $38.10 2,475
2023-05-15 $38.39 $38.51 $38.36 $38.39 $38.39 1,176
2023-05-12 $38.37 $38.37 $38.36 $38.36 $38.36 289
2023-05-11 $38.39 $38.39 $38.39 $38.39 $38.39 16
2023-05-10 $38.49 $38.50 $38.42 $38.42 $38.42 1,470
2023-05-09 $38.51 $38.51 $38.50 $38.50 $38.50 340
2023-05-08 $38.49 $38.49 $38.45 $38.49 $38.49 1,320
2023-05-05 $38.74 $38.74 $38.49 $38.59 $38.59 3,124
2023-05-04 $38.49 $38.49 $38.38 $38.49 $38.49 1,741
2023-05-03 $38.46 $38.51 $38.46 $38.51 $38.51 1,355
2023-05-02 $38.55 $38.55 $38.55 $38.55 $38.55 264
2023-05-01 $38.59 $38.59 $38.59 $38.59 $38.59 272
2023-04-28 $38.55 $38.55 $38.55 $38.55 $38.55 191
2023-04-27 $38.53 $38.53 $38.53 $38.53 $38.53 16
2023-04-26 $38.46 $38.57 $38.45 $38.57 $38.57 5,671
2023-04-25 $38.69 $38.69 $38.57 $38.57 $38.57 4,669
2023-04-24 $38.66 $38.70 $38.65 $38.70 $38.70 1,675
2023-04-21 $38.68 $38.68 $38.68 $38.68 $38.68 1
2023-04-20 $38.73 $38.73 $38.73 $38.73 $38.73 69
2023-04-19 $38.74 $38.74 $38.71 $38.71 $38.71 241
2023-04-18 $38.52 $38.71 $38.52 $38.70 $38.70 1,748
2023-04-17 $38.64 $38.70 $38.64 $38.70 $38.70 1,862
2023-04-14 $38.61 $38.61 $38.61 $38.61 $38.61 628
2023-04-13 $38.56 $38.65 $38.56 $38.65 $38.65 338
2023-04-12 $38.54 $38.57 $38.54 $38.57 $38.57 250
2023-04-11 $38.52 $38.57 $38.52 $38.57 $38.57 1,024
2023-04-10 $38.59 $38.61 $38.52 $38.61 $38.61 1,100
2023-04-06 $38.58 $38.58 $38.58 $38.58 $38.58 195
2023-04-05 $38.50 $38.56 $38.50 $38.56 $38.56 2,757
2023-04-04 $38.73 $38.73 $38.55 $38.55 $38.55 206
2023-04-03 $38.51 $38.55 $38.50 $38.55 $38.55 3,234
2023-03-31 $38.53 $38.53 $38.53 $38.53 $38.53 148
2023-03-30 $38.65 $38.65 $38.47 $38.57 $38.57 4,824
2023-03-29 $38.42 $38.42 $38.38 $38.38 $38.38 809
2023-03-28 $38.35 $38.36 $38.28 $38.28 $38.28 366
2023-03-27 $38.20 $38.40 $38.16 $38.27 $38.27 22,686
2023-03-24 $38.04 $38.08 $38.03 $38.03 $38.03 1,119
2023-03-23 $37.98 $37.98 $37.90 $37.96 $37.96 1,623
2023-03-22 $37.94 $37.94 $37.94 $37.94 $37.94 4
2023-03-21 $38.06 $38.06 $38.06 $38.06 $38.01 27
2023-03-20 $38.07 $38.09 $38.05 $38.05 $38.01 2,287
2023-03-17 $38.02 $38.04 $37.98 $38.04 $37.99 8,941
2023-03-16 $38.16 $38.16 $38.09 $38.16 $38.11 3,830
2023-03-15 $38.22 $38.22 $38.02 $38.08 $38.03 1,624
2023-03-14 $38.08 $38.08 $38.08 $38.08 $38.03 102
2023-03-13 $37.90 $37.90 $37.89 $37.89 $37.85 3,800
2023-03-10 $38.03 $38.06 $37.99 $37.99 $37.94 2,048
2023-03-09 $37.96 $37.96 $37.96 $37.96 $37.91 314
2023-03-08 $37.98 $38.10 $37.94 $38.03 $37.98 6,670
2023-03-07 $37.90 $37.98 $37.90 $37.95 $37.90 2,648
2023-03-06 $38.13 $38.13 $37.97 $37.97 $37.92 617
2023-03-03 $38.08 $38.08 $38.08 $38.08 $38.03 381
2023-03-02 $37.97 $38.03 $37.93 $38.01 $38.01 2,355
2023-03-01 $38.00 $38.00 $38.00 $38.00 $38.00 110
2023-02-28 $38.18 $38.18 $38.18 $38.18 $38.18 1,167
2023-02-27 $38.32 $38.32 $38.29 $38.29 $38.29 1,167
2023-02-24 $38.58 $38.58 $38.58 $38.58 $38.58 41
2023-02-23 $38.56 $38.56 $38.54 $38.54 $38.54 434
2023-02-22 $38.53 $38.61 $38.53 $38.61 $38.61 1,049
2023-02-21 $38.34 $38.34 $38.34 $38.34 $38.34 234
2023-02-17 $38.26 $38.26 $38.26 $38.26 $38.26 32
2023-02-16 $38.27 $38.27 $38.25 $38.25 $38.25 363
2023-02-15 $38.23 $38.28 $38.23 $38.25 $38.25 15,338
2023-02-14 $38.19 $38.23 $38.19 $38.23 $38.23 211
2023-02-13 $38.22 $38.22 $38.21 $38.21 $38.21 200
2023-02-10 $38.15 $38.16 $38.13 $38.14 $38.14 500
2023-02-09 $38.15 $38.15 $38.09 $38.09 $38.09 2,394
2023-02-08 $38.00 $38.13 $38.00 $38.12 $38.12 1,824
2023-02-07 $38.09 $38.12 $38.05 $38.12 $38.12 2,411
2023-02-06 $38.08 $38.08 $38.03 $38.07 $38.07 3,303
2023-02-03 $38.20 $38.22 $38.17 $38.18 $38.18 1,607
2023-02-02 $38.28 $38.30 $38.22 $38.30 $38.30 490
2023-02-01 $38.27 $38.29 $38.19 $38.26 $38.26 1,425
2023-01-31 $38.25 $38.30 $38.20 $38.24 $38.24 1,405
2023-01-30 $38.19 $38.19 $38.19 $38.19 $38.19 474
2023-01-27 $38.23 $38.24 $38.21 $38.21 $38.21 715
2023-01-26 $38.27 $38.27 $38.27 $38.27 $38.27 2
2023-01-25 $38.35 $38.35 $38.31 $38.31 $38.31 538
2023-01-24 $38.49 $38.49 $38.30 $38.32 $38.32 1,130
2023-01-23 $38.33 $38.38 $38.33 $38.38 $38.38 518
2023-01-20 $38.20 $38.33 $38.18 $38.33 $38.33 5,462
2023-01-19 $38.27 $38.27 $38.27 $38.27 $38.27 42
2023-01-18 $38.37 $38.37 $38.31 $38.31 $38.31 2,016
2023-01-17 $38.37 $38.43 $38.34 $38.37 $38.37 4,338
2023-01-13 $38.52 $38.54 $38.41 $38.41 $38.41 4,761
2023-01-12 $38.51 $38.55 $38.49 $38.55 $38.55 7,107
2023-01-11 $38.56 $38.62 $38.56 $38.59 $38.59 1,364
2023-01-10 $38.57 $38.61 $38.37 $38.61 $38.61 11,943
2023-01-09 $39.03 $39.03 $38.93 $38.93 $38.93 831
2023-01-06 $38.97 $38.97 $38.97 $38.97 $38.97 97
2023-01-05 $38.96 $39.03 $38.90 $38.93 $38.93 12,164
2023-01-04 $39.01 $39.01 $38.95 $38.97 $38.97 959
2023-01-03 $39.16 $39.16 $39.00 $39.07 $39.07 23,883
2022-12-30 $39.35 $39.35 $39.12 $39.12 $39.12 1,268
2022-12-29 $39.06 $39.11 $39.06 $39.11 $39.11 1,139
2022-12-28 $39.02 $39.08 $39.01 $39.08 $39.08 1,966
2022-12-27 $38.94 $38.95 $38.93 $38.95 $38.95 756
2022-12-23 $38.95 $38.95 $38.95 $38.95 $38.95 165
2022-12-22 $38.61 $38.99 $35.99 $38.90 $38.90 6,444
2022-12-21 $39.17 $39.20 $39.17 $39.20 $38.96 4,196
2022-12-20 $39.09 $39.10 $39.06 $39.08 $38.84 3,389
2022-12-19 $39.17 $39.17 $39.14 $39.14 $38.90 967
2022-12-16 $39.20 $39.21 $39.18 $39.20 $38.96 808
2022-12-15 $39.38 $39.38 $39.21 $39.28 $39.04 829
2022-12-14 $39.27 $39.27 $39.26 $39.26 $39.02 1,580
2022-12-13 $39.26 $39.31 $39.26 $39.31 $39.07 4,920
2022-12-12 $39.26 $39.34 $39.26 $39.34 $39.10 1,792
2022-12-09 $39.30 $39.34 $39.23 $39.29 $39.29 2,548
2022-12-08 $39.20 $39.30 $39.20 $39.22 $39.22 4,605
2022-12-07 $39.40 $39.40 $39.13 $39.22 $39.22 10,355
2022-12-06 $39.09 $39.30 $39.09 $39.29 $39.29 834
2022-12-05 $39.28 $39.35 $39.28 $39.35 $39.35 4,938
2022-12-02 $39.28 $39.32 $39.28 $39.29 $39.29 673
2022-12-01 $39.28 $39.31 $39.23 $39.25 $39.25 2,886
2022-11-30 $39.08 $39.18 $39.05 $39.18 $39.18 136,193
2022-11-29 $39.12 $39.15 $39.12 $39.13 $39.13 1,119
2022-11-28 $39.07 $39.20 $39.07 $39.09 $39.09 2,046
2022-11-25 $39.20 $39.23 $39.20 $39.23 $39.23 516
2022-11-23 $39.21 $39.22 $39.21 $39.22 $39.22 215
2022-11-22 $39.14 $39.25 $39.13 $39.19 $39.19 583
2022-11-21 $39.11 $39.11 $39.11 $39.11 $39.11 100
2022-11-18 $39.21 $39.21 $39.09 $39.18 $39.18 35,511
2022-11-17 $39.19 $39.19 $39.10 $39.10 $39.10 878
2022-11-16 $39.15 $39.15 $39.15 $39.15 $39.15 56
2022-11-15 $39.46 $39.46 $39.13 $39.16 $39.16 21,065
2022-11-14 $39.12 $39.13 $39.09 $39.13 $39.13 1,226
2022-11-11 $39.07 $39.07 $39.07 $39.07 $39.07 115
2022-11-10 $39.11 $39.11 $38.99 $39.05 $39.05 1,077
2022-11-09 $39.00 $39.00 $39.00 $39.00 $39.00 55
2022-11-08 $39.06 $39.06 $39.06 $39.06 $39.06 235
2022-11-07 $39.13 $39.13 $39.13 $39.13 $39.13 1
2022-11-04 $39.21 $39.21 $39.06 $39.06 $39.06 24,949
2022-11-03 $39.31 $39.31 $39.22 $39.22 $39.22 1,336
2022-11-02 $39.82 $39.82 $39.50 $39.52 $39.52 2,799
2022-11-01 $40.01 $40.01 $40.01 $40.01 $40.01 133
2022-10-31 $40.06 $40.06 $40.06 $40.06 $40.06 7
2022-10-28 $39.93 $40.03 $39.93 $40.02 $40.02 30,873
2022-10-27 $39.98 $40.00 $39.98 $40.00 $40.00 175
2022-10-26 $40.22 $40.22 $39.93 $39.93 $39.93 3,017
2022-10-25 $39.96 $40.03 $39.96 $40.03 $40.03 677
2022-10-24 $39.92 $39.97 $39.91 $39.95 $39.95 6,088
2022-10-21 $39.96 $39.96 $39.93 $39.96 $39.96 392
2022-10-20 $39.88 $39.88 $39.88 $39.88 $39.88 224
2022-10-19 $39.86 $39.86 $39.78 $39.85 $39.85 620
2022-10-18 $39.77 $39.94 $39.77 $39.94 $39.94 4,666
2022-10-17 $39.92 $39.92 $39.85 $39.85 $39.85 3,047
2022-10-14 $39.82 $39.82 $39.78 $39.78 $39.78 757
2022-10-13 $39.72 $39.84 $39.72 $39.84 $39.84 765
2022-10-12 $39.80 $39.80 $39.75 $39.75 $39.75 293
2022-10-11 $39.92 $39.92 $39.63 $39.64 $39.64 11,244
2022-10-10 $39.66 $39.86 $39.66 $39.82 $39.82 17,565
2022-10-07 $39.86 $39.89 $39.86 $39.89 $39.89 267
2022-10-06 $39.90 $39.91 $39.88 $39.88 $39.88 1,181
2022-10-05 $39.56 $39.79 $39.56 $39.73 $39.73 5,195
2022-10-04 $40.05 $40.08 $40.02 $40.02 $40.02 1,765
2022-10-03 $39.57 $39.97 $39.57 $39.95 $39.95 3,141
2022-09-30 $39.73 $39.88 $39.73 $39.85 $39.85 25,037
2022-09-29 $39.74 $39.85 $39.74 $39.85 $39.85 200
2022-09-28 $39.88 $39.91 $39.88 $39.89 $39.89 512
2022-09-27 $39.78 $39.78 $39.73 $39.77 $39.77 246
2022-09-26 $39.76 $39.84 $39.76 $39.80 $39.80 429
2022-09-23 $39.95 $39.95 $39.90 $39.91 $39.91 1,399
2022-09-22 $40.07 $40.08 $40.04 $40.07 $40.07 3,581
2022-09-21 $40.04 $40.04 $40.04 $40.04 $40.04 212
2022-09-20 $40.09 $40.12 $39.98 $40.07 $40.07 7,475
2022-09-19 $40.06 $40.06 $40.06 $40.06 $40.06 307
2022-09-16 $40.01 $40.01 $40.01 $40.01 $40.01 137
2022-09-15 $39.94 $40.12 $39.94 $40.08 $40.08 2,791
2022-09-14 $40.07 $40.16 $40.07 $40.13 $40.13 2,348
2022-09-13 $40.12 $40.25 $40.12 $40.22 $40.22 3,331
2022-09-12 $40.22 $40.22 $40.18 $40.18 $40.18 854
2022-09-09 $40.25 $40.25 $40.25 $40.25 $40.25 363
2022-09-08 $40.13 $40.18 $40.07 $40.18 $40.18 1,643
2022-09-07 $40.04 $40.07 $39.98 $40.01 $40.01 12,883
2022-09-06 $39.81 $39.96 $39.80 $39.96 $39.96 1,085
2022-09-02 $40.09 $40.09 $39.95 $40.04 $40.04 3,261
2022-09-01 $39.85 $40.04 $39.85 $40.03 $40.03 11,014
2022-08-31 $40.10 $40.11 $40.10 $40.11 $40.11 2,357
2022-08-30 $40.10 $40.17 $40.10 $40.17 $40.17 139
2022-08-29 $40.20 $40.20 $40.20 $40.20 $40.20 311
2022-08-26 $40.16 $40.20 $40.16 $40.20 $40.20 329
2022-08-25 $40.20 $40.27 $40.16 $40.27 $40.27 10,381
2022-08-24 $40.19 $40.20 $40.17 $40.17 $40.17 8,856
2022-08-23 $40.18 $40.19 $40.13 $40.19 $40.19 713
2022-08-22 $40.03 $40.25 $40.03 $40.25 $40.25 3,355
2022-08-19 $40.33 $40.33 $40.33 $40.33 $40.33 61
2022-08-18 $40.13 $40.44 $40.13 $40.36 $40.36 4,061
2022-08-17 $40.38 $40.38 $40.26 $40.30 $40.30 3,278
2022-08-16 $40.31 $40.34 $40.30 $40.34 $40.34 2,731
2022-08-15 $40.38 $40.42 $40.36 $40.36 $40.36 5,493
2022-08-12 $40.30 $40.33 $40.29 $40.30 $40.30 7,531
2022-08-11 $40.27 $40.90 $40.26 $40.30 $40.30 9,594
2022-08-10 $40.20 $40.21 $40.20 $40.21 $40.21 864
2022-08-09 $40.11 $40.11 $40.11 $40.11 $40.11 93
2022-08-08 $40.00 $40.00 $39.92 $39.94 $39.94 595
2022-08-05 $40.01 $40.02 $39.89 $39.89 $39.89 468
2022-08-04 $40.06 $40.06 $39.94 $39.94 $39.94 2,552
2022-08-03 $39.98 $39.98 $39.98 $39.98 $39.98 4,924
2022-08-02 $39.88 $39.90 $39.88 $39.90 $39.90 497
2022-08-01 $39.91 $39.91 $39.84 $39.84 $39.84 18,154
2022-07-29 $40.15 $40.15 $39.88 $39.88 $39.88 1,862
2022-07-28 $40.07 $40.10 $40.02 $40.03 $40.03 36,853
2022-07-27 $39.88 $40.15 $39.88 $40.15 $40.15 1,411
2022-07-26 $40.07 $40.11 $40.05 $40.05 $40.05 1,055
2022-07-25 $40.21 $40.21 $40.06 $40.06 $40.06 3,866
2022-07-22 $39.99 $40.04 $39.93 $40.01 $40.01 18,123
2022-07-21 $39.78 $40.04 $39.78 $40.04 $40.04 708
2022-07-20 $40.07 $40.13 $40.07 $40.07 $40.07 6,148
2022-07-19 $39.99 $40.04 $39.89 $39.95 $39.95 2,634
2022-07-18 $39.70 $40.02 $39.70 $39.93 $39.93 2,291
2022-07-15 $39.87 $39.90 $39.79 $39.88 $39.88 4,716
2022-07-14 $39.54 $39.64 $39.50 $39.62 $39.62 2,477
2022-07-13 $39.20 $39.76 $39.20 $39.71 $39.71 5,927
2022-07-12 $39.76 $39.77 $39.60 $39.65 $39.65 1,195,442
2022-07-11 $40.08 $40.08 $39.75 $39.81 $39.81 13,122
2022-07-08 $40.11 $40.13 $40.06 $40.11 $40.11 8,247
2022-07-07 $40.09 $40.16 $40.00 $40.15 $40.15 3,194
2022-07-06 $39.93 $40.13 $39.93 $40.13 $40.13 4,502
2022-07-05 $40.28 $40.28 $39.89 $39.98 $39.98 3,471
2022-07-01 $40.27 $40.28 $40.06 $40.19 $40.19 2,434
2022-06-30 $40.23 $40.23 $40.00 $40.17 $40.17 7,987
2022-06-29 $40.43 $40.43 $40.03 $40.10 $40.10 5,807
2022-06-28 $40.19 $40.22 $39.97 $40.10 $40.10 11,214
2022-06-27 $40.10 $40.21 $40.01 $40.14 $40.14 3,256
2022-06-24 $40.11 $40.21 $39.98 $40.19 $40.19 9,498
2022-06-23 $39.83 $40.03 $39.78 $39.91 $39.91 28,781
2022-06-22 $39.86 $39.91 $39.69 $39.78 $39.78 3,946
2022-06-21 $39.49 $39.88 $39.49 $39.72 $39.72 8,569
2022-06-17 $39.47 $39.60 $39.31 $39.57 $39.57 12,960
2022-06-16 $39.58 $39.58 $39.35 $39.35 $39.35 6,150
2022-06-15 $39.63 $39.66 $39.48 $39.60 $39.60 5,343
2022-06-14 $39.77 $39.78 $39.57 $39.67 $39.67 45,789
2022-06-13 $39.76 $39.76 $39.56 $39.63 $39.63 3,407
2022-06-10 $40.03 $40.09 $39.99 $39.99 $39.99 6,233
2022-06-09 $40.21 $40.26 $40.08 $40.08 $40.08 12,398
2022-06-08 $40.29 $40.36 $40.25 $40.25 $40.25 5,720
2022-06-07 $40.27 $40.37 $40.27 $40.36 $40.36 5,640
2022-06-06 $40.30 $40.40 $40.29 $40.34 $40.34 4,255
2022-06-03 $40.52 $40.52 $40.46 $40.49 $40.49 2,693
2022-06-02 $40.35 $40.50 $40.22 $40.50 $40.50 4,287
2022-06-01 $40.32 $40.32 $40.21 $40.21 $40.21 9,732
2022-05-31 $40.04 $40.42 $40.04 $40.37 $40.37 17,554
2022-05-27 $40.37 $40.40 $40.27 $40.32 $40.32 3,201
2022-05-26 $40.33 $40.44 $40.28 $40.35 $40.35 4,569
2022-05-25 $40.17 $40.23 $40.02 $40.19 $40.19 60,698
2022-05-24 $39.98 $40.00 $39.88 $39.99 $39.99 5,789
2022-05-23 $39.67 $40.17 $39.67 $40.12 $40.12 11,981
2022-05-20 $39.90 $39.90 $39.71 $39.90 $39.90 12,546
2022-05-19 $39.79 $39.93 $39.79 $39.85 $39.85 6,638
2022-05-18 $39.87 $39.87 $39.73 $39.85 $39.85 11,139
2022-05-17 $39.44 $39.99 $39.44 $39.95 $39.95 8,208
2022-05-16 $39.67 $39.72 $39.60 $39.66 $39.66 6,533
2022-05-13 $39.65 $39.75 $39.63 $39.67 $39.67 6,466
2022-05-12 $39.97 $39.97 $39.62 $39.79 $39.79 10,870
2022-05-11 $40.09 $40.13 $39.88 $39.91 $39.91 8,345
2022-05-10 $40.15 $40.22 $39.93 $40.08 $40.08 12,313
2022-05-09 $40.25 $40.28 $39.91 $40.03 $40.03 10,144
2022-05-06 $40.57 $40.58 $40.45 $40.45 $40.45 4,642
2022-05-05 $40.60 $40.60 $40.47 $40.58 $40.58 3,345
2022-05-04 $40.80 $40.80 $40.67 $40.74 $40.74 4,197
2022-05-03 $40.58 $40.84 $40.50 $40.69 $40.69 14,258
2022-05-02 $40.53 $40.58 $40.38 $40.49 $40.49 61,156
2022-04-29 $40.75 $40.77 $40.52 $40.52 $40.52 30,801
2022-04-28 $40.80 $40.96 $40.80 $40.90 $40.90 7,572
2022-04-27 $40.81 $40.85 $40.76 $40.84 $40.84 12,094
2022-04-26 $40.91 $40.91 $40.73 $40.73 $40.73 4,457
2022-04-25 $40.76 $40.86 $40.76 $40.82 $40.82 3,325
2022-04-22 $40.90 $40.99 $40.83 $40.83 $40.83 7,868
2022-04-21 $40.99 $40.99 $40.86 $40.91 $40.91 5,675
2022-04-20 $40.99 $41.10 $40.99 $41.00 $41.00 6,672
2022-04-19 $40.88 $41.07 $40.84 $40.99 $40.99 15,896
2022-04-18 $40.82 $40.87 $40.71 $40.83 $40.83 21,577
2022-04-14 $40.79 $40.94 $40.79 $40.89 $40.89 6,516
2022-04-13 $40.92 $40.93 $40.84 $40.85 $40.85 5,431
2022-04-12 $40.77 $40.90 $40.69 $40.82 $40.82 10,444
2022-04-11 $41.14 $41.14 $40.92 $40.95 $40.95 10,539
2022-04-08 $41.08 $41.18 $41.06 $41.09 $41.09 10,108
2022-04-07 $41.03 $41.18 $40.96 $41.14 $41.14 9,207
2022-04-06 $41.02 $41.16 $40.82 $41.06 $41.06 11,229
2022-04-05 $40.87 $40.95 $40.73 $40.95 $40.95 16,864
2022-04-04 $40.81 $40.92 $40.73 $40.88 $40.88 5,823
2022-04-01 $40.88 $40.88 $40.75 $40.80 $40.80 3,271
2022-03-31 $40.83 $40.86 $40.68 $40.75 $40.75 4,129
2022-03-30 $40.60 $40.80 $40.60 $40.73 $40.73 11,769
2022-03-29 $40.82 $40.83 $40.67 $40.77 $40.77 5,439
2022-03-28 $40.47 $40.72 $40.47 $40.66 $40.66 3,437
2022-03-25 $40.58 $40.73 $40.56 $40.66 $40.66 5,881
2022-03-24 $40.27 $40.72 $40.27 $40.64 $40.64 4,968
2022-03-23 $40.52 $40.59 $40.50 $40.57 $40.57 8,324
2022-03-22 $40.60 $40.73 $40.49 $40.58 $40.58 18,251
2022-03-21 $40.47 $40.62 $40.44 $40.50 $40.50 5,663
2022-03-18 $40.50 $40.63 $40.50 $40.56 $40.56 5,634
2022-03-17 $40.32 $40.65 $40.32 $40.57 $40.57 7,918
2022-03-16 $40.61 $40.68 $40.54 $40.64 $40.64 36,628
2022-03-15 $40.46 $40.56 $40.45 $40.51 $40.51 6,264
2022-03-14 $40.51 $40.57 $40.51 $40.55 $40.55 4,313
2022-03-11 $40.61 $40.61 $40.50 $40.55 $40.55 3,113
2022-03-10 $40.58 $40.61 $40.53 $40.58 $40.58 5,430
2022-03-09 $40.57 $40.71 $40.57 $40.63 $40.63 6,073
2022-03-08 $40.31 $40.61 $40.31 $40.51 $40.51 11,505
2022-03-07 $40.60 $40.60 $40.33 $40.39 $40.39 8,497
2022-03-04 $40.50 $40.59 $40.50 $40.55 $40.55 7,044
2022-03-03 $40.74 $40.81 $40.67 $40.67 $40.67 8,482
2022-03-02 $40.75 $40.75 $40.64 $40.67 $40.67 11,312
2022-03-01 $40.88 $40.88 $40.59 $40.61 $40.61 2,187
2022-02-28 $40.48 $40.58 $40.38 $40.55 $40.55 11,626
2022-02-25 $40.67 $40.72 $40.53 $40.69 $40.69 5,886
2022-02-24 $40.48 $40.71 $40.13 $40.43 $40.43 17,894
2022-02-23 $40.30 $40.72 $40.30 $40.53 $40.53 16,037
2022-02-22 $40.18 $40.81 $40.18 $40.72 $40.72 8,780
2022-02-18 $40.60 $40.66 $40.56 $40.56 $40.56 5,557
2022-02-17 $40.55 $40.68 $40.52 $40.66 $40.66 12,328
2022-02-16 $40.74 $40.74 $40.43 $40.58 $40.58 16,914
2022-02-15 $40.81 $40.83 $40.62 $40.65 $40.65 13,718
2022-02-14 $40.62 $40.73 $40.62 $40.68 $40.68 4,372
2022-02-11 $40.81 $40.90 $40.77 $40.80 $40.80 11,229
2022-02-10 $40.84 $40.89 $40.78 $40.78 $40.78 7,707
2022-02-09 $40.97 $40.99 $40.89 $40.89 $40.89 45,373
2022-02-08 $40.95 $41.04 $40.85 $40.95 $40.95 11,442
2022-02-07 $40.54 $40.93 $40.53 $40.86 $40.86 7,245
2022-02-04 $40.86 $40.94 $40.80 $40.84 $40.84 11,866
2022-02-03 $40.83 $40.99 $40.83 $40.91 $40.91 9,895
2022-02-02 $40.93 $40.93 $40.75 $40.88 $40.88 5,463
2022-02-01 $40.95 $40.96 $40.79 $40.93 $40.93 5,992
2022-01-31 $40.86 $40.88 $40.70 $40.80 $40.80 5,200
2022-01-28 $40.62 $40.77 $40.62 $40.77 $40.77 4,328
2022-01-27 $40.77 $40.79 $40.66 $40.72 $40.72 10,529
2022-01-26 $40.98 $40.98 $40.63 $40.69 $40.69 27,484
2022-01-25 $40.76 $40.86 $40.66 $40.79 $40.79 5,697
2022-01-24 $40.45 $40.75 $40.45 $40.75 $40.75 5,527
2022-01-21 $40.66 $40.78 $40.61 $40.74 $40.74 12,410
2022-01-20 $40.97 $40.97 $40.63 $40.72 $40.72 23,961
2022-01-19 $40.84 $40.91 $40.77 $40.80 $40.80 6,184
2022-01-18 $40.26 $40.94 $40.26 $40.84 $40.84 13,792
2022-01-14 $41.17 $41.17 $40.94 $41.03 $41.03 25,517
2022-01-13 $41.27 $41.27 $40.98 $40.98 $40.98 24,665
2022-01-12 $41.19 $41.20 $41.08 $41.08 $41.08 13,301
2022-01-11 $41.00 $41.23 $41.00 $41.19 $41.19 9,921
2022-01-10 $41.16 $41.24 $41.15 $41.20 $41.20 23,009
2022-01-07 $41.36 $41.36 $41.19 $41.28 $41.28 10,382
2022-01-06 $41.26 $41.33 $41.21 $41.25 $41.25 8,615
2022-01-05 $41.12 $41.34 $41.12 $41.23 $41.23 5,707
2022-01-04 $41.51 $41.51 $41.29 $41.29 $41.29 14,494
2022-01-03 $41.41 $41.47 $41.36 $41.36 $41.36 4,253
2021-12-31 $41.04 $41.43 $41.04 $41.35 $41.35 6,145
2021-12-30 $41.52 $41.52 $41.33 $41.35 $41.35 9,311
2021-12-29 $41.60 $41.60 $41.34 $41.47 $41.47 6,305
2021-12-28 $41.44 $41.46 $41.38 $41.38 $41.38 6,788
2021-12-27 $41.11 $41.33 $41.11 $41.33 $41.33 7,263
2021-12-23 $41.20 $41.32 $41.15 $41.21 $41.21 10,712
2021-12-22 $40.72 $41.33 $40.72 $41.13 $41.10 28,114
2021-12-21 $40.99 $41.09 $40.95 $40.96 $40.93 16,728
2021-12-20 $40.97 $41.15 $40.80 $40.98 $40.95 10,541
2021-12-17 $41.24 $41.24 $40.88 $40.89 $40.86 7,516
2021-12-16 $41.08 $41.15 $41.00 $41.01 $40.98 11,393
2021-12-15 $41.00 $41.13 $40.95 $41.09 $41.06 27,311
2021-12-14 $41.23 $41.27 $41.00 $41.13 $41.10 11,653
2021-12-13 $40.91 $41.23 $40.91 $41.08 $41.05 31,383
2021-12-10 $41.22 $41.29 $41.15 $41.15 $41.12 8,765
2021-12-09 $41.21 $41.36 $41.11 $41.13 $41.10 31,670
2021-12-08 $41.24 $41.31 $41.18 $41.18 $41.15 6,637
2021-12-07 $41.26 $41.27 $41.15 $41.15 $41.12 27,871
2021-12-06 $41.47 $41.47 $41.13 $41.13 $41.10 14,992
2021-12-03 $41.32 $41.36 $41.08 $41.19 $41.16 7,689
2021-12-02 $41.45 $41.47 $41.33 $41.38 $41.35 7,306
2021-12-01 $41.43 $41.60 $41.27 $41.28 $41.25 8,364
2021-11-30 $41.41 $41.41 $41.19 $41.28 $41.25 8,761
2021-11-29 $41.59 $41.59 $41.46 $41.48 $41.45 7,267
2021-11-26 $40.84 $41.50 $40.84 $41.43 $41.40 6,920
2021-11-24 $41.68 $41.68 $41.49 $41.49 $41.46 9,652
2021-11-23 $41.66 $41.69 $41.56 $41.56 $41.53 13,906
2021-11-22 $41.79 $41.84 $41.64 $41.64 $41.61 9,155
2021-11-19 $41.61 $41.65 $41.55 $41.55 $41.52 4,413
2021-11-18 $41.53 $41.65 $41.53 $41.59 $41.56 10,106
2021-11-17 $41.58 $41.65 $41.55 $41.60 $41.57 6,032
2021-11-16 $41.67 $41.67 $41.53 $41.56 $41.53 8,178
2021-11-15 $41.62 $41.62 $41.49 $41.56 $41.53 3,928
2021-11-12 $41.55 $41.59 $41.55 $41.55 $41.52 3,030
2021-11-11 $41.58 $41.58 $41.51 $41.51 $41.48 5,340
2021-11-10 $41.63 $41.63 $41.42 $41.49 $41.46 27,482
2021-11-09 $42.01 $42.01 $41.56 $41.65 $41.62 27,165
2021-11-08 $41.67 $41.67 $41.57 $41.60 $41.57 11,473
2021-11-05 $41.54 $41.58 $41.46 $41.50 $41.47 10,134
2021-11-04 $41.58 $41.59 $41.48 $41.54 $41.51 3,955
2021-11-03 $41.48 $41.57 $41.42 $41.46 $41.43 5,334
2021-11-02 $41.42 $41.51 $41.42 $41.49 $41.46 5,091
2021-11-01 $41.44 $41.47 $41.39 $41.40 $41.37 8,260
2021-10-29 $41.42 $41.43 $41.35 $41.42 $41.39 7,934
2021-10-28 $41.42 $41.45 $41.42 $41.42 $41.38 2,184
2021-10-27 $41.38 $41.41 $41.29 $41.29 $41.26 5,831
2021-10-26 $41.34 $41.40 $41.27 $41.28 $41.25 12,528
2021-10-25 $41.40 $41.40 $41.27 $41.36 $41.33 14,780
2021-10-22 $41.41 $41.45 $41.34 $41.41 $41.38 4,918
2021-10-21 $41.27 $41.38 $41.26 $41.34 $41.30 3,035
2021-10-20 $40.85 $41.22 $40.85 $41.15 $41.12 4,865
2021-10-19 $41.15 $41.20 $41.07 $41.12 $41.09 13,548
2021-10-18 $41.04 $41.09 $40.93 $40.95 $40.92 9,086
2021-10-15 $41.45 $41.45 $41.07 $41.12 $41.09 6,995
2021-10-14 $41.19 $41.24 $41.19 $41.21 $41.18 1,856
2021-10-13 $41.15 $41.15 $40.97 $41.08 $41.05 5,823
2021-10-12 $41.07 $41.16 $41.07 $41.10 $41.07 4,397
2021-10-11 $41.11 $41.18 $41.11 $41.15 $41.12 2,530
2021-10-08 $41.12 $41.18 $41.09 $41.18 $41.15 3,718
2021-10-07 $41.09 $41.19 $41.08 $41.09 $41.06 13,659
2021-10-06 $41.00 $41.06 $40.96 $41.01 $40.98 3,768
2021-10-05 $41.04 $41.08 $40.94 $41.06 $41.03 18,797
2021-10-04 $41.17 $41.17 $41.02 $41.03 $41.00 4,437
2021-10-01 $40.97 $41.16 $40.95 $41.07 $41.04 9,415
2021-09-30 $40.98 $40.99 $40.86 $40.88 $40.85 3,814
2021-09-29 $41.01 $41.16 $41.00 $41.05 $41.02 27,752
2021-09-28 $40.52 $40.97 $40.52 $40.91 $40.88 3,005
2021-09-27 $41.04 $41.04 $40.94 $40.94 $40.91 3,210
2021-09-24 $40.91 $40.99 $40.81 $40.89 $40.86 3,875
2021-09-23 $40.77 $40.94 $40.77 $40.86 $40.83 3,668
2021-09-22 $40.84 $40.84 $40.73 $40.73 $40.70 1,596
2021-09-21 $40.91 $40.93 $40.83 $40.83 $40.69 5,804
2021-09-20 $40.77 $40.81 $40.61 $40.77 $40.63 6,078
2021-09-17 $41.03 $41.07 $40.98 $40.98 $40.84 2,405
2021-09-16 $41.15 $41.15 $40.96 $41.00 $40.86 9,404
2021-09-15 $40.85 $41.11 $40.85 $41.11 $40.97 2,720
2021-09-14 $41.00 $41.00 $40.89 $40.95 $40.81 3,226
2021-09-13 $41.07 $41.07 $40.94 $40.99 $40.85 5,046
2021-09-10 $40.96 $40.99 $40.89 $40.89 $40.75 2,500
2021-09-09 $41.06 $41.08 $40.90 $40.92 $40.78 7,333
2021-09-08 $41.07 $41.07 $40.96 $41.02 $40.88 12,198
2021-09-07 $41.03 $41.11 $40.98 $41.04 $40.90 6,801
2021-09-03 $41.17 $41.19 $41.09 $41.12 $40.98 6,130
2021-09-02 $41.17 $41.22 $41.09 $41.15 $41.01 4,749
2021-09-01 $41.15 $41.18 $41.14 $41.14 $41.00 1,516
2021-08-31 $41.05 $41.05 $41.00 $41.02 $40.88 7,552
2021-08-30 $40.96 $40.98 $40.89 $40.93 $40.79 4,641
2021-08-27 $40.87 $40.93 $40.83 $40.87 $40.73 3,739
2021-08-26 $41.03 $41.03 $40.80 $40.89 $40.75 7,772
2021-08-25 $40.87 $40.87 $40.80 $40.83 $40.69 4,589
2021-08-24 $40.84 $41.00 $40.84 $40.93 $40.79 3,758
2021-08-23 $40.86 $40.90 $40.78 $40.84 $40.70 4,192
2021-08-20 $40.81 $40.87 $40.80 $40.80 $40.66 6,795
2021-08-19 $40.68 $40.75 $40.68 $40.72 $40.58 4,417
2021-08-18 $40.84 $40.84 $40.72 $40.72 $40.58 6,853
2021-08-17 $40.66 $40.66 $40.51 $40.63 $40.49 6,590
2021-08-16 $40.65 $40.73 $40.65 $40.69 $40.55 2,025
2021-08-13 $40.61 $40.69 $40.58 $40.64 $40.50 4,225
2021-08-12 $40.66 $40.81 $40.63 $40.73 $40.59 7,438
2021-08-11 $40.66 $40.98 $40.66 $40.75 $40.61 13,346
2021-08-10 $40.62 $40.62 $40.52 $40.56 $40.42 5,483
2021-08-09 $40.60 $40.67 $40.55 $40.64 $40.50 40,035
2021-08-06 $40.68 $40.78 $40.68 $40.74 $40.61 8,293
2021-08-05 $40.61 $40.69 $40.61 $40.69 $40.55 4,600
2021-08-04 $40.42 $40.42 $40.23 $40.23 $40.09 17,643
2021-08-03 $40.57 $40.61 $40.46 $40.48 $40.34 4,868
2021-08-02 $40.56 $40.61 $40.50 $40.61 $40.47 39,024
2021-07-30 $40.53 $40.57 $40.52 $40.54 $40.40 2,241
2021-07-29 $40.59 $40.59 $40.45 $40.53 $40.39 3,201
2021-07-28 $40.60 $40.62 $40.53 $40.53 $40.39 3,010
2021-07-27 $40.62 $40.67 $40.61 $40.61 $40.47 2,180
2021-07-26 $40.79 $40.81 $40.73 $40.73 $40.59 17,893
2021-07-23 $40.64 $40.86 $40.64 $40.85 $40.71 22,031
2021-07-22 $40.75 $40.79 $40.72 $40.78 $40.64 4,857
2021-07-21 $40.64 $40.81 $40.63 $40.75 $40.61 5,982
2021-07-20 $40.73 $40.73 $40.61 $40.65 $40.52 2,864
2021-07-19 $40.49 $40.61 $40.47 $40.61 $40.47 13,035
2021-07-16 $40.68 $40.74 $40.60 $40.74 $40.60 15,568
2021-07-15 $40.53 $40.66 $40.46 $40.50 $40.36 7,910
2021-07-14 $40.56 $40.56 $40.38 $40.45 $40.32 5,939
2021-07-13 $40.56 $40.56 $40.29 $40.36 $40.23 14,159
2021-07-12 $40.71 $40.74 $40.70 $40.70 $40.56 15,896
2021-07-09 $40.82 $40.82 $40.73 $40.74 $40.60 3,886
2021-07-08 $40.84 $40.85 $40.65 $40.80 $40.66 12,446
2021-07-07 $40.77 $40.94 $40.75 $40.85 $40.71 17,289
2021-07-06 $40.93 $40.96 $40.80 $40.94 $40.80 2,307
2021-07-02 $40.71 $40.94 $40.71 $40.91 $40.77 6,368
2021-07-01 $40.88 $40.90 $40.79 $40.79 $40.66 3,399
2021-06-30 $40.80 $40.87 $40.72 $40.81 $40.67 1,453
2021-06-29 $40.88 $40.88 $40.79 $40.83 $40.69 3,922
2021-06-28 $40.62 $40.68 $40.60 $40.64 $40.50 1,221
2021-06-25 $40.85 $40.85 $40.76 $40.76 $40.62 2,890
2021-06-24 $40.79 $40.84 $40.79 $40.84 $40.70 3,064
2021-06-23 $40.63 $40.79 $40.62 $40.72 $40.58 5,700
2021-06-22 $40.72 $40.81 $40.69 $40.72 $40.58 4,450
2021-06-21 $40.88 $40.88 $40.83 $40.83 $40.68 8,214
2021-06-18 $40.73 $40.87 $40.73 $40.81 $40.66 5,189
2021-06-17 $40.93 $41.01 $40.93 $40.96 $40.81 6,629
2021-06-16 $40.77 $40.98 $40.77 $40.92 $40.76 2,878
2021-06-15 $40.95 $40.95 $40.79 $40.86 $40.71 6,636
2021-06-14 $40.91 $40.94 $40.89 $40.89 $40.74 4,595
2021-06-11 $40.85 $40.92 $40.85 $40.89 $40.73 3,391
2021-06-10 $40.89 $40.89 $40.82 $40.82 $40.67 4,067
2021-06-09 $40.84 $40.97 $40.81 $40.87 $40.72 3,262
2021-06-08 $40.78 $41.04 $40.78 $40.92 $40.77 3,757
2021-06-07 $41.08 $41.09 $41.05 $41.05 $40.89 10,518
2021-06-04 $40.81 $41.06 $40.81 $40.96 $40.80 3,100
2021-06-03 $41.00 $41.01 $40.90 $40.96 $40.81 5,133
2021-06-02 $40.98 $41.01 $40.97 $40.97 $40.81 2,848
2021-06-01 $40.94 $40.97 $40.82 $40.89 $40.74 6,302
2021-05-28 $40.42 $40.98 $40.42 $40.89 $40.73 6,426
2021-05-27 $40.66 $40.66 $40.59 $40.65 $40.50 2,595
2021-05-26 $40.67 $40.67 $40.60 $40.65 $40.50 2,503
2021-05-25 $40.62 $40.72 $40.61 $40.61 $40.46 2,170
2021-05-24 $40.73 $40.77 $40.67 $40.72 $40.57 4,640
2021-05-21 $40.76 $40.76 $40.63 $40.70 $40.55 6,717
2021-05-20 $40.68 $40.71 $40.65 $40.66 $40.50 3,134
2021-05-19 $40.73 $40.73 $40.60 $40.68 $40.53 2,752
2021-05-18 $40.72 $40.78 $40.63 $40.68 $40.52 8,139
2021-05-17 $40.56 $40.71 $40.56 $40.65 $40.49 6,362
2021-05-14 $40.70 $40.74 $40.64 $40.68 $40.53 33,887
2021-05-13 $40.59 $40.65 $40.55 $40.59 $40.44 3,189
2021-05-12 $40.57 $40.64 $40.55 $40.57 $40.42 5,154
2021-05-11 $40.57 $40.72 $40.57 $40.67 $40.52 7,388
2021-05-10 $40.99 $40.99 $40.62 $40.69 $40.54 7,070
2021-05-07 $40.76 $40.76 $40.71 $40.71 $40.55 9,159
2021-05-06 $40.60 $40.62 $40.49 $40.62 $40.47 6,050
2021-05-05 $40.61 $40.62 $40.56 $40.56 $40.41 4,775
2021-05-04 $40.48 $40.57 $40.48 $40.51 $40.36 6,747
2021-05-03 $40.65 $40.66 $40.57 $40.57 $40.42 3,252
2021-04-30 $40.52 $40.58 $40.46 $40.55 $40.40 2,733
2021-04-29 $40.51 $40.60 $40.51 $40.55 $40.39 7,854
2021-04-28 $40.59 $40.59 $40.52 $40.52 $40.37 3,935
2021-04-27 $40.57 $40.57 $40.55 $40.56 $40.41 2,002
2021-04-26 $40.63 $40.63 $40.52 $40.58 $40.43 3,843
2021-04-23 $40.53 $40.57 $40.53 $40.53 $40.38 3,664
2021-04-22 $40.47 $40.49 $40.37 $40.44 $40.29 5,844
2021-04-21 $40.36 $40.50 $40.36 $40.45 $40.30 6,426
2021-04-20 $40.39 $40.40 $40.33 $40.36 $40.21 4,160
2021-04-19 $40.18 $40.23 $40.15 $40.23 $40.08 7,236
2021-04-16 $40.23 $40.24 $40.17 $40.17 $40.02 2,532
2021-04-15 $40.03 $40.17 $40.03 $40.11 $39.95 2,288
2021-04-14 $40.11 $40.11 $40.02 $40.02 $39.87 3,143
2021-04-13 $40.07 $40.11 $40.03 $40.03 $39.88 1,978
2021-04-12 $40.18 $40.18 $40.01 $40.10 $39.95 5,131
2021-04-09 $39.96 $40.07 $39.96 $40.02 $39.87 4,952
2021-04-08 $40.09 $40.09 $40.00 $40.01 $39.86 7,785
2021-04-07 $40.09 $40.12 $40.04 $40.04 $39.88 3,668
2021-04-06 $39.92 $40.13 $39.92 $40.04 $39.89 5,122
2021-04-05 $40.03 $40.12 $39.95 $40.10 $39.95 9,422
2021-04-01 $39.98 $40.23 $39.90 $40.23 $40.08 5,961
2021-03-31 $39.68 $39.83 $39.68 $39.77 $39.62 1,953
2021-03-30 $39.78 $39.86 $39.76 $39.76 $39.61 5,937
2021-03-29 $39.95 $39.95 $39.87 $39.87 $39.72 3,454
2021-03-26 $39.96 $39.99 $39.96 $39.97 $39.82 5,467
2021-03-25 $40.05 $40.11 $39.99 $40.03 $39.88 4,232
2021-03-24 $40.15 $40.15 $40.03 $40.03 $39.88 2,023
2021-03-23 $40.03 $40.09 $39.89 $40.06 $39.91 7,422
2021-03-22 $39.93 $40.08 $39.90 $39.99 $39.75 2,535
2021-03-19 $39.76 $40.00 $39.76 $39.89 $39.64 2,644
2021-03-18 $40.01 $40.04 $39.79 $39.94 $39.70 1,990
2021-03-17 $39.97 $39.97 $39.80 $39.87 $39.63 4,906
2021-03-16 $39.88 $39.90 $39.80 $39.81 $39.57 16,395
2021-03-15 $39.85 $39.85 $39.62 $39.82 $39.58 2,236
2021-03-12 $39.89 $39.89 $39.72 $39.82 $39.58 2,069
2021-03-11 $39.72 $39.95 $39.72 $39.83 $39.59 7,233
2021-03-10 $39.55 $39.72 $39.50 $39.64 $39.40 5,405
2021-03-09 $39.81 $39.81 $39.60 $39.67 $39.43 2,225
2021-03-08 $39.65 $39.83 $39.35 $39.35 $39.11 12,024
2021-03-05 $39.67 $39.70 $39.36 $39.69 $39.45 13,782
2021-03-04 $39.70 $39.70 $39.47 $39.47 $39.24 4,360
2021-03-03 $39.71 $39.75 $39.59 $39.62 $39.38 5,022
2021-03-02 $39.74 $39.78 $39.61 $39.62 $39.38 6,291
2021-03-01 $39.60 $39.73 $39.60 $39.72 $39.48 832
2021-02-26 $39.47 $39.68 $39.45 $39.65 $39.41 9,439
2021-02-25 $39.60 $39.64 $39.38 $39.39 $39.15 6,576
2021-02-24 $39.65 $39.66 $39.58 $39.60 $39.36 4,802
2021-02-23 $39.77 $39.82 $38.62 $39.62 $39.38 36,616
2021-02-22 $39.91 $39.96 $39.77 $39.81 $39.57 10,065
2021-02-19 $40.10 $40.14 $40.00 $40.00 $39.76 15,455
2021-02-18 $40.15 $40.15 $40.12 $40.13 $39.88 10,519
2021-02-17 $40.24 $40.24 $40.19 $40.22 $39.98 3,437
2021-02-16 $40.14 $40.51 $40.11 $40.28 $40.04 29,571
2021-02-12 $40.12 $40.18 $40.00 $40.11 $39.86 2,593
2021-02-11 $39.91 $39.91 $39.87 $39.88 $39.64 3,176
2021-02-10 $39.75 $39.92 $39.73 $39.80 $39.56 4,196
2021-02-09 $39.71 $39.81 $39.53 $39.53 $39.29 6,607
2021-02-08 $39.74 $39.81 $39.72 $39.72 $39.48 8,396
2021-02-05 $39.66 $39.77 $39.66 $39.70 $39.46 784,043
2021-02-04 $39.66 $39.68 $39.65 $39.66 $39.42 2,123
2021-02-03 $39.65 $39.65 $39.65 $39.65 $39.41 38
2021-02-02 $39.70 $39.70 $39.70 $39.70 $39.46 38
2021-02-01 $39.60 $39.60 $39.60 $39.60 $39.36 8
2021-01-29 $39.42 $39.42 $39.42 $39.42 $39.19 10
2021-01-28 $39.43 $39.43 $39.43 $39.43 $39.19 10
2021-01-27 $39.38 $39.38 $39.24 $39.24 $39.00 310
2021-01-26 $39.52 $39.52 $39.52 $39.52 $39.29 0
2021-01-25 $39.64 $39.64 $39.64 $39.64 $39.40 100
2021-01-22 $39.74 $39.74 $39.69 $39.69 $39.45 100
2021-01-21 $39.67 $39.67 $39.67 $39.67 $39.43 2
2021-01-20 $39.78 $39.78 $39.65 $39.68 $39.44 2,310
2021-01-19 $39.49 $39.49 $39.49 $39.49 $39.25 28
2021-01-15 $39.40 $39.40 $39.40 $39.40 $39.16 20
2021-01-14 $39.41 $39.41 $39.41 $39.41 $39.17 0
2021-01-13 $39.40 $39.40 $39.40 $39.40 $39.17 0
2021-01-12 $39.57 $39.57 $39.57 $39.57 $39.33 50
2021-01-11 $39.47 $39.47 $39.47 $39.47 $39.24 50
2021-01-08 $39.73 $39.76 $39.63 $39.63 $39.39 3,483
2021-01-07 $39.27 $39.46 $39.27 $39.46 $39.22 800
2021-01-06 $39.33 $39.33 $39.33 $39.33 $39.09 75
2021-01-05 $39.27 $39.27 $39.27 $39.27 $39.03 6
2021-01-04 $39.11 $39.11 $39.11 $39.11 $38.88 6
2020-12-31 $39.03 $39.03 $39.03 $39.03 $38.79 0
2020-12-30 $39.10 $39.10 $39.10 $39.10 $38.86 8
2020-12-29 $39.17 $39.17 $39.17 $39.17 $38.94 8
2020-12-28 $39.33 $39.33 $39.33 $39.33 $39.09 6
2020-12-24 $39.24 $39.24 $39.24 $39.24 $39.00 101
2020-12-23 $39.25 $39.25 $39.25 $39.25 $39.01 101
2020-12-22 $39.25 $39.25 $39.12 $39.20 $38.97 1,157
2020-12-21 $39.12 $39.15 $39.11 $39.11 $38.87 514
2020-12-18 $39.20 $39.20 $39.16 $39.16 $38.92 100
2020-12-17 $39.28 $39.28 $39.18 $39.18 $38.94 204
2020-12-16 $39.27 $39.27 $39.27 $39.27 $39.03 1,109
2020-12-15 $38.96 $38.96 $38.82 $38.93 $38.70 1,109
2020-12-14 $38.92 $38.92 $38.92 $38.92 $38.68 89
2020-12-11 $38.90 $38.90 $38.90 $38.90 $38.66 15
2020-12-10 $38.94 $38.94 $38.94 $38.94 $38.71 30
2020-12-09 $38.90 $38.90 $38.90 $38.90 $38.67 180
2020-12-08 $39.06 $39.06 $39.01 $39.01 $38.78 180
2020-12-07 $38.89 $38.89 $38.89 $38.89 $38.66 1,635
2020-12-04 $38.86 $38.86 $38.86 $38.86 $38.62 97
2020-12-03 $38.91 $38.91 $38.91 $38.91 $38.67 0
2020-12-02 $38.78 $38.78 $38.78 $38.78 $38.54 621
2020-12-01 $38.80 $38.80 $38.80 $38.80 $38.56 621
2020-11-30 $38.75 $38.76 $38.71 $38.71 $38.47 1,601
2020-11-27 $38.77 $38.80 $38.77 $38.77 $38.54 1,100
2020-11-25 $38.56 $38.56 $38.56 $38.56 $38.33 1,122
2020-11-24 $38.63 $38.63 $38.63 $38.63 $38.40 1,122
2020-11-23 $38.64 $38.64 $38.59 $38.59 $38.35 4,150
2020-11-20 $38.61 $38.61 $38.61 $38.61 $38.38 141
2020-11-19 $38.65 $38.65 $38.59 $38.59 $38.36 200
2020-11-18 $38.56 $38.56 $38.52 $38.52 $38.29 452
2020-11-17 $38.62 $38.62 $38.58 $38.58 $38.35 280
2020-11-16 $38.58 $38.66 $38.58 $38.63 $38.40 1,638
2020-11-13 $38.65 $38.65 $38.65 $38.65 $38.41 1
2020-11-12 $38.49 $38.49 $38.49 $38.49 $38.26 394
2020-11-11 $38.59 $38.63 $38.56 $38.56 $38.33 394
2020-11-10 $38.71 $38.71 $38.66 $38.66 $38.43 201
2020-11-09 $38.66 $38.66 $38.66 $38.66 $38.43 27
2020-11-06 $38.89 $38.89 $38.87 $38.87 $38.63 3,607
2020-11-05 $38.84 $38.84 $38.79 $38.79 $38.55 200
2020-11-04 $38.71 $38.71 $38.71 $38.71 $38.48 73
2020-11-03 $38.79 $38.79 $38.79 $38.79 $38.55 19
2020-11-02 $38.66 $38.66 $38.66 $38.66 $38.42 904
2020-10-30 $38.72 $38.72 $38.67 $38.67 $38.44 904
2020-10-29 $38.66 $38.66 $38.66 $38.66 $38.42 1
2020-10-28 $38.45 $38.45 $38.45 $38.45 $38.22 0
2020-10-27 $38.51 $38.51 $38.51 $38.51 $38.27 253
2020-10-26 $38.47 $38.47 $38.47 $38.47 $38.24 253
2020-10-23 $38.65 $38.65 $38.63 $38.63 $38.40 306
2020-10-22 $38.70 $38.70 $38.67 $38.67 $38.43 100
2020-10-21 $38.65 $38.65 $38.65 $38.65 $38.42 144
2020-10-20 $38.59 $38.59 $38.54 $38.54 $38.30 144
2020-10-19 $38.45 $38.45 $38.45 $38.45 $38.22 36
2020-10-16 $38.54 $38.54 $38.54 $38.54 $38.30 0
2020-10-15 $38.52 $38.52 $38.52 $38.52 $38.28 208
2020-10-14 $38.52 $38.52 $38.48 $38.48 $38.25 208
2020-10-13 $38.51 $38.51 $38.47 $38.47 $38.24 135
2020-10-12 $38.63 $38.63 $38.63 $38.63 $38.40 25
2020-10-09 $38.56 $38.61 $38.56 $38.61 $38.37 101
2020-10-08 $38.73 $38.73 $38.71 $38.71 $38.47 200
2020-10-07 $38.58 $38.58 $38.53 $38.53 $38.29 1,258
2020-10-06 $38.50 $38.50 $38.43 $38.43 $38.20 100
2020-10-05 $38.36 $38.51 $38.36 $38.46 $38.23 3,937
2020-10-02 $38.30 $38.30 $38.28 $38.28 $38.05 106
2020-10-01 $38.37 $38.37 $38.37 $38.37 $38.14 45
2020-09-30 $38.28 $38.28 $38.28 $38.28 $38.05 69
2020-09-29 $38.32 $38.32 $38.32 $38.32 $38.09 2
2020-09-28 $38.22 $38.22 $38.22 $38.22 $37.99 154
2020-09-25 $38.20 $38.20 $38.20 $38.20 $37.97 5
2020-09-24 $38.18 $38.18 $38.18 $38.18 $37.95 5
2020-09-23 $38.20 $38.20 $38.14 $38.14 $37.92 141
2020-09-22 $37.96 $37.96 $37.96 $37.96 $37.73 40
2020-09-21 $37.93 $37.93 $37.93 $37.93 $37.71 37
2020-09-18 $37.98 $37.98 $37.98 $37.98 $37.75 11
2020-09-17 $38.04 $38.04 $38.04 $38.04 $37.81 11
2020-09-16 $38.09 $38.09 $38.09 $38.09 $37.86 27
2020-09-15 $38.07 $38.07 $38.07 $38.07 $37.84 0
2020-09-14 $38.04 $38.04 $38.04 $38.04 $37.81 0
2020-09-11 $38.01 $38.01 $38.01 $38.01 $37.79 513
2020-09-10 $38.08 $38.08 $38.03 $38.03 $37.80 513
2020-09-09 $38.01 $38.01 $38.01 $38.01 $37.78 3,260
2020-09-08 $38.05 $38.05 $38.05 $38.05 $37.82 3,260
2020-09-04 $38.11 $38.11 $38.11 $38.11 $37.88 679
2020-09-03 $38.09 $38.11 $38.06 $38.06 $37.83 679
2020-09-02 $38.17 $38.21 $38.17 $38.17 $37.94 424
2020-09-01 $38.17 $38.17 $38.12 $38.12 $37.89 428
2020-08-31 $38.17 $38.17 $38.17 $38.17 $37.94 124
2020-08-28 $38.18 $38.18 $38.18 $38.18 $37.95 4
2020-08-27 $38.21 $38.21 $38.18 $38.18 $37.95 405
2020-08-26 $38.21 $38.21 $38.21 $38.21 $37.98 52
2020-08-25 $38.20 $38.25 $38.20 $38.20 $37.97 2,104
2020-08-24 $38.21 $38.21 $38.21 $38.21 $37.98 1
2020-08-21 $38.21 $38.21 $38.19 $38.19 $37.96 265
2020-08-20 $38.24 $38.24 $38.24 $38.24 $38.01 5
2020-08-19 $38.25 $38.26 $38.22 $38.26 $38.03 2,571
2020-08-18 $38.24 $38.24 $38.21 $38.24 $38.01 650
2020-08-17 $38.14 $38.19 $38.14 $38.19 $37.96 123
2020-08-14 $38.18 $38.18 $38.18 $38.18 $37.95 297
2020-08-13 $38.42 $38.42 $38.16 $38.16 $37.93 297
2020-08-12 $38.13 $38.13 $38.13 $38.13 $37.90 1
2020-08-11 $38.19 $38.19 $38.19 $38.19 $37.96 29
2020-08-10 $38.17 $38.17 $38.17 $38.17 $37.94 982
2020-08-07 $38.17 $38.17 $38.17 $38.17 $37.94 982
2020-08-06 $38.11 $38.11 $38.11 $38.11 $37.89 2
2020-08-05 $38.06 $38.12 $38.06 $38.12 $37.89 6,922
2020-08-04 $38.14 $38.14 $38.14 $38.14 $37.91 8
2020-08-03 $38.11 $38.11 $38.11 $38.11 $37.88 8
2020-07-31 $38.22 $38.22 $38.22 $38.22 $37.99 0
2020-07-30 $38.30 $38.30 $38.30 $38.30 $38.07 300
2020-07-29 $38.33 $38.33 $38.29 $38.29 $38.05 300
2020-07-28 $38.21 $38.21 $38.21 $38.21 $37.98 0
2020-07-27 $38.25 $38.25 $38.25 $38.25 $38.02 200
2020-07-24 $38.23 $38.28 $38.22 $38.22 $37.99 1,375
2020-07-23 $38.18 $38.18 $38.18 $38.18 $37.95 0
2020-07-22 $38.21 $38.21 $38.21 $38.21 $37.98 492
2020-07-21 $38.14 $38.21 $38.14 $38.21 $37.98 492
2020-07-20 $38.19 $38.19 $38.19 $38.19 $37.96 1
2020-07-17 $38.20 $38.20 $38.20 $38.20 $37.97 554
2020-07-16 $38.48 $38.48 $38.19 $38.19 $37.96 554
2020-07-15 $38.09 $38.10 $38.09 $38.09 $37.86 1,100
2020-07-14 $37.96 $37.96 $37.96 $37.96 $37.73 9
2020-07-13 $38.00 $38.02 $37.88 $37.88 $37.65 7,992
2020-07-10 $37.85 $37.91 $37.85 $37.91 $37.68 300
2020-07-09 $37.83 $37.83 $37.81 $37.82 $37.59 700
2020-07-08 $37.78 $37.78 $37.78 $37.78 $37.55 1,999
2020-07-07 $37.75 $37.84 $37.68 $37.68 $37.45 7,085
2020-07-06 $37.77 $37.77 $37.77 $37.77 $37.54 9
2020-07-02 $37.57 $37.57 $37.57 $37.57 $37.34 9
2020-07-01 $37.63 $37.63 $37.44 $37.56 $37.33 7,500
2020-06-30 $37.67 $37.67 $37.67 $37.67 $37.44 0
2020-06-29 $37.76 $37.76 $37.71 $37.71 $37.48 927
2020-06-26 $37.66 $37.66 $37.66 $37.66 $37.43 0
2020-06-25 $37.76 $37.76 $37.76 $37.76 $37.53 0
2020-06-24 $37.97 $37.97 $37.80 $37.80 $37.57 6,900
2020-06-23 $37.77 $37.78 $37.72 $37.72 $37.49 5,800
2020-06-22 $37.67 $37.67 $37.67 $37.67 $37.44 0
2020-06-19 $37.89 $37.89 $37.61 $37.61 $37.38 480
2020-06-18 $37.65 $37.65 $37.58 $37.58 $37.35 858
2020-06-17 $37.64 $37.64 $37.64 $37.64 $37.41 0
2020-06-16 $37.66 $37.66 $37.61 $37.61 $37.38 3,600
2020-06-15 $37.70 $37.70 $37.70 $37.70 $37.47 0
2020-06-12 $37.56 $37.56 $37.50 $37.50 $37.27 1,700
2020-06-11 $37.48 $37.48 $37.48 $37.48 $37.25 202
2020-06-10 $37.59 $37.59 $37.59 $37.59 $37.36 19
2020-06-09 $37.68 $37.68 $37.66 $37.68 $37.45 14,400
2020-06-08 $37.64 $37.69 $37.64 $37.69 $37.46 200
2020-06-05 $37.76 $37.76 $37.62 $37.69 $37.46 15,000
2020-06-04 $37.51 $37.59 $37.51 $37.59 $37.36 200
2020-06-03 $37.55 $37.61 $37.55 $37.61 $37.38 555
2020-06-02 $37.60 $37.60 $37.60 $37.60 $37.37 7
2020-06-01 $37.77 $37.77 $37.77 $37.77 $37.54 0
2020-05-29 $37.63 $37.63 $37.63 $37.63 $37.40 0
2020-05-28 $37.79 $37.82 $37.65 $37.68 $37.45 3,469
2020-05-27 $37.76 $37.76 $37.76 $37.76 $37.53 1
2020-05-26 $37.72 $37.72 $37.63 $37.64 $37.41 6,300
2020-05-22 $37.94 $37.95 $37.92 $37.92 $37.69 900
2020-05-21 $37.97 $37.97 $37.78 $37.78 $37.55 299
2020-05-20 $37.77 $37.82 $37.77 $37.82 $37.59 9,500
2020-05-19 $38.02 $38.02 $37.82 $37.82 $37.59 2,278
2020-05-18 $37.93 $37.96 $37.90 $37.90 $37.67 3,000
2020-05-15 $38.14 $38.14 $38.14 $38.14 $37.91 10
2020-05-14 $38.16 $38.16 $38.16 $38.16 $37.93 1
2020-05-13 $38.18 $38.19 $38.18 $38.19 $37.96 200
2020-05-12 $38.36 $38.36 $38.22 $38.22 $37.99 223
2020-05-11 $38.61 $38.61 $38.34 $38.34 $38.11 18,115
2020-05-08 $38.43 $38.43 $38.43 $38.43 $38.20 5
2020-05-07 $38.32 $38.43 $38.32 $38.43 $38.20 4,564
2020-05-06 $38.33 $38.33 $38.32 $38.32 $38.09 300
2020-05-05 $38.00 $38.21 $38.00 $38.17 $37.94 3,935
2020-05-04 $38.22 $38.22 $38.22 $38.22 $37.99 61
2020-05-01 $38.10 $38.10 $38.10 $38.10 $37.87 6
2020-04-30 $38.04 $38.04 $38.04 $38.04 $37.81 7
2020-04-29 $38.03 $38.04 $38.03 $38.04 $37.81 100
2020-04-28 $37.91 $38.01 $37.87 $37.96 $37.73 17,400
2020-04-27 $37.81 $37.81 $37.81 $37.81 $37.58 1
2020-04-24 $37.80 $37.81 $37.78 $37.81 $37.58 13,000
2020-04-23 $38.14 $38.14 $37.74 $37.74 $37.51 299
2020-04-22 $37.76 $37.76 $37.76 $37.76 $37.53 0
2020-04-21 $37.74 $37.74 $37.74 $37.74 $37.51 3
2020-04-20 $37.72 $37.72 $37.72 $37.72 $37.49 9
2020-04-17 $37.64 $37.64 $37.64 $37.64 $37.41 94
2020-04-16 $37.59 $37.64 $37.59 $37.64 $37.41 600
2020-04-15 $37.47 $37.47 $37.42 $37.42 $37.19 136
2020-04-14 $37.00 $37.00 $37.00 $37.00 $36.78 38
2020-04-13 $37.27 $37.27 $37.27 $37.27 $37.05 72
2020-04-09 $37.25 $37.27 $37.25 $37.27 $37.05 200
2020-04-08 $37.12 $37.12 $37.12 $37.12 $36.90 141
2020-04-07 $37.10 $37.12 $37.10 $37.12 $36.90 1,900
2020-04-06 $36.74 $36.74 $36.74 $36.74 $36.52 301
2020-04-03 $36.86 $36.86 $36.86 $36.86 $36.64 0
2020-04-02 $36.76 $36.76 $36.76 $36.76 $36.54 0
2020-04-01 $36.84 $36.84 $36.76 $36.76 $36.54 100
2020-03-31 $36.93 $36.96 $36.90 $36.96 $36.74 300
2020-03-30 $37.10 $37.10 $37.10 $37.10 $36.88 0
2020-03-27 $36.97 $36.97 $36.97 $36.97 $36.75 229
2020-03-26 $36.95 $36.95 $36.95 $36.95 $36.73 237
2020-03-25 $36.39 $36.63 $36.37 $36.63 $36.41 2,300
2020-03-24 $36.08 $36.27 $36.08 $36.27 $36.05 2,800
2020-03-23 $35.61 $35.67 $34.84 $35.67 $35.46 32,785
2020-03-20 $35.28 $35.64 $35.28 $35.46 $35.25 1,100
2020-03-19 $33.46 $34.96 $33.46 $34.92 $34.71 4,506
2020-03-18 $34.63 $34.63 $33.49 $33.65 $33.45 5,100
2020-03-17 $34.93 $35.06 $34.36 $35.06 $34.85 2,205
2020-03-16 $35.79 $35.79 $35.17 $35.17 $34.96 1,223
2020-03-13 $36.78 $37.06 $36.46 $37.06 $36.84 700
2020-03-12 $36.64 $36.78 $36.64 $36.78 $36.56 500
2020-03-11 $37.76 $37.76 $37.76 $37.76 $37.53 31
2020-03-10 $37.58 $37.90 $37.58 $37.90 $37.67 500
2020-03-09 $36.80 $37.22 $36.80 $37.12 $36.90 20,300
2020-03-06 $37.94 $37.95 $37.78 $37.78 $37.55 2,800
2020-03-05 $38.72 $38.72 $38.33 $38.33 $38.10 28,800
2020-03-04 $38.64 $38.72 $38.64 $38.68 $38.45 700
2020-03-03 $39.02 $39.02 $38.60 $38.60 $38.37 337
2020-03-02 $38.69 $38.73 $38.68 $38.70 $38.47 1,200
2020-02-28 $38.58 $38.62 $38.54 $38.58 $38.35 2,430
2020-02-27 $38.56 $38.56 $38.56 $38.56 $38.33 0
2020-02-26 $38.78 $38.78 $38.65 $38.65 $38.42 2,024
2020-02-25 $38.65 $38.65 $38.65 $38.65 $38.42 0
2020-02-24 $38.73 $38.73 $38.73 $38.73 $38.50 0
2020-02-21 $38.74 $38.74 $38.74 $38.74 $38.51 0
2020-02-20 $38.78 $38.78 $38.78 $38.78 $38.55 0
2020-02-19 $38.80 $38.83 $38.78 $38.78 $38.55 200
2020-02-18 $38.70 $38.74 $38.70 $38.74 $38.51 1,400
2020-02-14 $38.75 $38.75 $38.72 $38.72 $38.49 600
2020-02-13 $38.72 $38.72 $38.72 $38.72 $38.49 0
2020-02-12 $38.75 $38.75 $38.75 $38.75 $38.51 0
2020-02-11 $38.74 $38.74 $38.74 $38.74 $38.51 21
2020-02-10 $38.72 $38.72 $38.72 $38.72 $38.49 0
2020-02-07 $38.69 $38.69 $38.69 $38.69 $38.46 760
2020-02-06 $38.69 $38.69 $38.69 $38.69 $38.46 1
2020-02-05 $38.65 $38.65 $38.65 $38.65 $38.41 0
2020-02-04 $38.57 $38.60 $38.57 $38.60 $38.37 300
2020-02-03 $38.65 $38.65 $38.65 $38.65 $38.42 2
2020-01-31 $38.51 $38.51 $38.51 $38.51 $38.28 0
2020-01-30 $38.52 $38.55 $38.52 $38.55 $38.32 360
2020-01-29 $38.56 $38.56 $38.56 $38.56 $38.33 0
2020-01-28 $38.51 $38.51 $38.47 $38.47 $38.24 276
2020-01-27 $38.50 $38.50 $38.50 $38.50 $38.27 0
2020-01-24 $38.45 $38.45 $38.45 $38.45 $38.22 0
2020-01-23 $38.50 $38.50 $38.50 $38.50 $38.27 0
2020-01-22 $38.47 $38.47 $38.47 $38.47 $38.24 0
2020-01-21 $38.57 $38.57 $38.52 $38.52 $38.29 250
2020-01-17 $38.55 $38.55 $38.55 $38.55 $38.32 2
2020-01-16 $38.53 $38.53 $38.53 $38.53 $38.30 0
2020-01-15 $38.52 $38.52 $38.52 $38.52 $38.29 700
2020-01-14 $38.46 $38.46 $38.46 $38.46 $38.22 1
2020-01-13 $38.46 $38.46 $38.46 $38.46 $38.23 75
2020-01-10 $38.49 $38.49 $38.49 $38.49 $38.26 0
2020-01-09 $38.81 $38.81 $38.49 $38.49 $38.26 800
2020-01-08 $38.42 $38.42 $38.41 $38.41 $38.18 1,100
2020-01-07 $38.36 $38.36 $38.36 $38.36 $38.13 32
2020-01-06 $38.34 $38.34 $38.34 $38.34 $38.11 2
2020-01-03 $38.30 $38.30 $38.27 $38.27 $38.04 269
2020-01-02 $38.30 $38.30 $38.28 $38.28 $38.05 100
2019-12-31 $38.27 $38.27 $38.27 $38.27 $38.04 191
2019-12-30 $38.24 $38.24 $38.24 $38.24 $38.01 119
2019-12-27 $38.02 $38.19 $38.00 $38.00 $37.77 500
2019-12-26 $38.21 $38.24 $38.21 $38.21 $37.98 2,300
2019-12-24 $38.17 $38.17 $38.17 $38.17 $37.94 110
2019-12-23 $38.41 $38.41 $38.36 $38.39 $37.94 900
2019-12-20 $38.36 $38.36 $38.36 $38.36 $37.91 0
2019-12-19 $38.38 $38.38 $38.37 $38.37 $37.92 200
2019-12-18 $38.23 $38.23 $38.23 $38.23 $37.79 345
2019-12-17 $38.27 $38.27 $38.27 $38.27 $37.83 161
2019-12-16 $38.22 $38.22 $38.22 $38.22 $37.78 2
2019-12-13 $38.25 $38.25 $38.24 $38.24 $37.80 200
2019-12-12 $38.33 $38.33 $38.33 $38.33 $37.88 5
2019-12-11 $38.33 $38.33 $38.33 $38.33 $37.88 0
2019-12-10 $38.25 $38.28 $38.25 $38.28 $37.84 300
2019-12-09 $37.92 $38.18 $37.92 $38.18 $37.74 422
2019-12-06 $38.06 $38.07 $38.06 $38.07 $37.63 1,600
2019-12-05 $38.07 $38.07 $38.07 $38.07 $37.63 0
2019-12-04 $38.06 $38.12 $38.05 $38.12 $37.68 499
2019-12-03 $38.09 $38.09 $38.06 $38.08 $37.64 1,400
2019-12-02 $37.99 $37.99 $37.99 $37.99 $37.55 56
2019-11-29 $38.08 $38.08 $38.08 $38.08 $37.64 0
2019-11-27 $37.97 $37.97 $37.97 $37.97 $37.53 0
2019-11-26 $37.93 $37.93 $37.93 $37.93 $37.49 65
2019-11-25 $37.95 $37.95 $37.95 $37.95 $37.51 0
2019-11-22 $37.96 $37.96 $37.95 $37.95 $37.51 800
2019-11-21 $37.94 $37.94 $37.94 $37.94 $37.50 0
2019-11-20 $37.97 $37.97 $37.91 $37.91 $37.47 4,200
2019-11-19 $37.90 $37.90 $37.90 $37.90 $37.46 0
2019-11-18 $37.96 $37.96 $37.96 $37.96 $37.52 17
2019-11-15 $37.98 $37.98 $37.98 $37.98 $37.54 84
2019-11-14 $37.98 $38.02 $37.98 $38.02 $37.58 800
2019-11-13 $37.97 $37.97 $37.97 $37.97 $37.53 0
2019-11-12 $37.91 $37.91 $37.91 $37.91 $37.47 0
2019-11-11 $38.01 $38.01 $37.94 $37.94 $37.50 108
2019-11-08 $37.99 $37.99 $37.99 $37.99 $37.55 78
2019-11-07 $37.96 $37.96 $37.87 $37.93 $37.49 2,800
2019-11-06 $37.99 $37.99 $37.99 $37.99 $37.55 0
2019-11-05 $38.02 $38.02 $38.02 $38.02 $37.58 26
2019-11-04 $38.02 $38.02 $38.02 $38.02 $37.58 0
2019-11-01 $38.03 $38.05 $38.03 $38.05 $37.61 400
2019-10-31 $38.02 $38.02 $38.02 $38.02 $37.58 0
2019-10-30 $37.97 $37.97 $37.97 $37.97 $37.53 43
2019-10-29 $37.99 $37.99 $37.99 $37.99 $37.55 0
2019-10-28 $37.96 $37.96 $37.96 $37.96 $37.52 1
2019-10-25 $37.98 $37.98 $37.98 $37.98 $37.54 0
2019-10-24 $38.01 $38.01 $38.01 $38.01 $37.57 0
2019-10-23 $37.86 $37.86 $37.86 $37.86 $37.42 0
2019-10-22 $37.86 $37.86 $37.80 $37.80 $37.36 200
2019-10-21 $37.65 $37.65 $37.65 $37.65 $37.21 300
2019-10-18 $37.62 $37.69 $37.62 $37.67 $37.23 244
2019-10-17 $37.66 $37.66 $37.65 $37.65 $37.21 200
2019-10-16 $37.65 $37.65 $37.65 $37.65 $37.21 0
2019-10-15 $37.63 $37.63 $37.63 $37.63 $37.19 0
2019-10-14 $37.65 $37.65 $37.65 $37.65 $37.21 0
2019-10-11 $37.81 $37.86 $37.72 $37.80 $37.36 15,049
2019-10-10 $37.63 $37.75 $37.63 $37.75 $37.31 800
2019-10-09 $37.61 $37.61 $37.61 $37.61 $37.17 100
2019-10-08 $37.46 $37.51 $37.46 $37.47 $37.03 2,100
2019-10-07 $37.61 $37.67 $37.52 $37.56 $37.12 42,454
2019-10-04 $37.62 $37.69 $37.59 $37.65 $37.21 900
2019-10-03 $37.63 $37.63 $37.63 $37.63 $37.19 6
2019-10-02 $37.57 $37.57 $37.57 $37.57 $37.13 1
2019-10-01 $37.62 $37.62 $37.57 $37.57 $37.13 500
2019-09-30 $37.63 $37.64 $37.63 $37.64 $37.20 500
2019-09-27 $37.58 $37.58 $37.56 $37.58 $37.14 300
2019-09-26 $37.65 $37.69 $37.63 $37.63 $37.19 300
2019-09-25 $37.60 $37.60 $37.55 $37.55 $37.11 1,145
2019-09-24 $37.70 $37.70 $37.63 $37.63 $37.15 400
2019-09-23 $37.69 $37.72 $37.69 $37.72 $37.23 400
2019-09-20 $37.68 $37.68 $37.68 $37.68 $37.19 40
2019-09-19 $37.65 $37.65 $37.65 $37.65 $37.17 200
2019-09-18 $37.66 $37.69 $37.66 $37.66 $37.18 300
2019-09-17 $37.70 $37.71 $37.69 $37.71 $37.22 600
2019-09-16 $37.63 $37.65 $37.63 $37.64 $37.16 4,300
2019-09-13 $37.74 $37.75 $37.74 $37.75 $37.26 285
2019-09-12 $37.72 $37.78 $37.69 $37.74 $37.25 1,298
2019-09-11 $37.72 $37.72 $37.72 $37.72 $37.23 0
2019-09-10 $37.67 $37.67 $37.67 $37.67 $37.18 100
2019-09-09 $37.68 $37.68 $37.68 $37.68 $37.19 3,019
2019-09-06 $37.72 $37.76 $37.72 $37.73 $37.24 500
2019-09-05 $37.80 $37.80 $37.80 $37.80 $37.31 0
2019-09-04 $37.73 $37.78 $37.73 $37.78 $37.29 300
2019-09-03 $37.65 $37.65 $37.60 $37.60 $37.12 500
2019-08-30 $37.73 $37.74 $37.73 $37.74 $37.25 200
2019-08-29 $37.69 $37.69 $37.69 $37.69 $37.20 0
2019-08-28 $37.56 $37.56 $37.56 $37.56 $37.08 25
2019-08-27 $37.56 $37.58 $37.56 $37.58 $37.10 712
2019-08-26 $37.54 $37.54 $37.54 $37.54 $37.06 400
2019-08-23 $37.63 $37.63 $37.57 $37.57 $37.09 340
2019-08-22 $37.66 $37.66 $37.66 $37.66 $37.18 300
2019-08-21 $37.69 $37.69 $37.69 $37.69 $37.20 0
2019-08-20 $37.64 $37.64 $37.64 $37.64 $37.16 20
2019-08-19 $37.64 $37.64 $37.64 $37.64 $37.16 372
2019-08-16 $37.66 $37.73 $37.65 $37.66 $37.17 669
2019-08-15 $37.59 $37.59 $37.59 $37.59 $37.11 100
2019-08-14 $37.60 $37.66 $37.60 $37.61 $37.13 809
2019-08-13 $37.70 $37.70 $37.70 $37.70 $37.21 73
2019-08-12 $37.65 $37.65 $37.57 $37.57 $37.09 1,034
2019-08-09 $37.77 $37.77 $37.67 $37.67 $37.18 1,097
2019-08-08 $38.31 $38.62 $37.73 $37.73 $37.24 6,930
2019-08-07 $37.83 $37.84 $37.71 $37.71 $37.22 11,982
2019-08-06 $37.94 $37.94 $37.76 $37.82 $37.33 3,004
2019-08-05 $37.72 $37.75 $37.72 $37.75 $37.26 425
2019-08-02 $37.79 $37.80 $37.78 $37.80 $37.31 612
2019-08-01 $37.78 $37.78 $37.73 $37.73 $37.24 1,887
2019-07-31 $37.83 $37.83 $37.78 $37.78 $37.29 220
2019-07-30 $37.77 $37.77 $37.74 $37.74 $37.25 684
2019-07-29 $37.80 $37.80 $37.75 $37.75 $37.26 983
2019-07-26 $37.71 $37.71 $37.71 $37.71 $37.22 2
2019-07-25 $37.74 $37.74 $37.48 $37.61 $37.13 8,101
2019-07-24 $37.46 $37.60 $37.46 $37.53 $37.05 7,049
2019-07-23 $37.57 $37.57 $37.57 $37.57 $37.09 647
2019-07-22 $37.67 $37.67 $37.67 $37.67 $37.18 64
2019-07-19 $37.64 $37.64 $37.64 $37.64 $37.16 516
2019-07-18 $37.68 $37.68 $37.65 $37.65 $37.17 550
2019-07-17 $37.58 $37.58 $37.58 $37.58 $37.10 286
2019-07-16 $37.64 $37.65 $37.60 $37.61 $37.13 3,419
2019-07-15 $37.53 $37.53 $37.53 $37.53 $37.05 0
2019-07-12 $37.64 $37.64 $37.64 $37.64 $37.16 0
2019-07-11 $37.60 $37.60 $37.60 $37.60 $37.12 19
2019-07-10 $37.56 $37.59 $37.56 $37.59 $37.11 356
2019-07-09 $37.65 $37.65 $37.60 $37.64 $37.16 3,059
2019-07-08 $37.56 $37.56 $37.48 $37.48 $37.00 3,706
2019-07-05 $37.54 $37.54 $37.49 $37.49 $37.01 111
2019-07-03 $37.56 $37.56 $37.56 $37.56 $37.08 61
2019-07-02 $37.50 $37.50 $37.50 $37.50 $37.02 356
2019-07-01 $37.48 $37.48 $37.47 $37.47 $36.99 473
2019-06-28 $37.50 $37.50 $37.50 $37.50 $37.01 70
2019-06-27 $37.50 $37.50 $37.50 $37.50 $37.02 25
2019-06-26 $37.47 $37.47 $37.47 $37.47 $36.99 64
2019-06-25 $37.44 $37.49 $37.44 $37.48 $37.00 468
2019-06-24 $37.55 $37.55 $37.55 $37.55 $37.03 1
2019-06-21 $37.46 $37.46 $37.46 $37.46 $36.94 3
2019-06-20 $37.58 $37.58 $37.58 $37.58 $37.07 181
2019-06-19 $37.51 $37.55 $37.47 $37.47 $36.95 1,447
2019-06-18 $37.50 $37.50 $37.49 $37.49 $36.97 669
2019-06-17 $37.42 $37.42 $37.42 $37.42 $36.90 163
2019-06-14 $37.35 $37.50 $37.35 $37.50 $36.98 5,941
2019-06-13 $37.43 $37.43 $37.43 $37.43 $36.91 0
2019-06-12 $37.42 $37.42 $37.42 $37.42 $36.90 30
2019-06-11 $37.35 $37.43 $37.35 $37.42 $36.90 286
2019-06-10 $37.32 $37.37 $37.32 $37.37 $36.86 600
2019-06-07 $37.54 $37.56 $37.34 $37.34 $36.83 5,674
2019-06-06 $37.48 $37.48 $37.48 $37.48 $36.96 46
2019-06-05 $37.28 $37.53 $37.28 $37.49 $36.97 1,165
2019-06-04 $37.39 $37.50 $37.39 $37.50 $36.98 791
2019-06-03 $37.47 $37.47 $37.47 $37.47 $36.95 0
2019-05-31 $37.36 $37.36 $37.36 $37.36 $36.84 18
2019-05-30 $37.39 $37.39 $37.39 $37.39 $36.87 0
2019-05-29 $37.29 $37.33 $37.13 $37.28 $36.77 1,002
2019-05-28 $37.33 $37.39 $37.33 $37.39 $36.87 957
2019-05-24 $37.26 $37.35 $37.26 $37.35 $36.83 442
2019-05-23 $37.22 $37.35 $37.22 $37.30 $36.79 839
2019-05-22 $37.29 $37.29 $37.22 $37.28 $36.77 882
2019-05-21 $37.22 $37.22 $37.09 $37.16 $36.65 5,570
2019-05-20 $37.26 $37.26 $37.22 $37.22 $36.71 743
2019-05-17 $37.27 $37.28 $37.20 $37.26 $36.75 1,002
2019-05-16 $37.34 $37.34 $37.31 $37.31 $36.80 229
2019-05-15 $37.35 $37.35 $37.35 $37.35 $36.83 547
2019-05-14 $37.35 $37.35 $37.35 $37.35 $36.83 0
2019-05-13 $37.28 $37.34 $37.28 $37.34 $36.83 544
2019-05-10 $37.60 $37.60 $37.42 $37.46 $36.94 1,045
2019-05-09 $37.33 $37.33 $37.33 $37.33 $36.82 259
2019-05-08 $37.44 $37.44 $37.44 $37.44 $36.92 20
2019-05-07 $37.46 $37.50 $37.28 $37.28 $36.77 2,996
2019-05-06 $37.50 $37.50 $37.50 $37.50 $36.98 0
2019-05-03 $37.52 $37.52 $37.52 $37.52 $37.00 0
2019-05-02 $37.47 $37.47 $37.47 $37.47 $36.95 48
2019-05-01 $37.42 $37.42 $37.42 $37.42 $36.90 500
2019-04-30 $37.40 $37.48 $37.32 $37.42 $36.90 2,314
2019-04-29 $37.43 $37.43 $37.34 $37.42 $36.90 601
2019-04-26 $37.40 $37.40 $37.40 $37.40 $36.88 0
2019-04-25 $37.42 $37.42 $37.42 $37.42 $36.90 0
2019-04-24 $37.33 $37.41 $37.33 $37.41 $36.89 1,756
2019-04-23 $37.18 $37.23 $37.18 $37.21 $36.70 2,275
2019-04-22 $37.15 $37.22 $37.15 $37.22 $36.71 181
2019-04-18 $37.28 $37.31 $37.25 $37.26 $36.75 3,881
2019-04-17 $37.23 $37.39 $37.20 $37.39 $36.87 11,814
2019-04-16 $37.23 $37.24 $37.18 $37.23 $36.72 738
2019-04-15 $37.30 $37.36 $37.19 $37.28 $36.77 2,531
2019-04-12 $37.28 $37.28 $37.28 $37.28 $36.77 0
2019-04-11 $37.30 $37.30 $37.30 $37.30 $36.79 394
2019-04-10 $37.36 $37.41 $37.32 $37.33 $36.82 653
2019-04-09 $37.33 $37.35 $37.25 $37.32 $36.81 2,041
2019-04-08 $37.25 $37.35 $37.25 $37.35 $36.83 511
2019-04-05 $37.41 $37.42 $37.41 $37.42 $36.90 6,818
2019-04-04 $37.26 $37.37 $37.26 $37.36 $36.84 1,954
2019-04-03 $37.32 $37.33 $37.26 $37.32 $36.81 1,802
2019-04-02 $37.28 $37.34 $37.28 $37.34 $36.83 1,000
2019-04-01 $37.34 $37.34 $37.25 $37.34 $36.83 488
2019-03-29 $37.26 $37.33 $37.26 $37.33 $36.82 295
2019-03-28 $37.14 $37.17 $37.14 $37.17 $36.66 778
2019-03-27 $37.15 $37.30 $37.15 $37.24 $36.73 1,480
2019-03-26 $37.22 $37.22 $37.13 $37.22 $36.71 647
2019-03-25 $37.21 $37.21 $37.14 $37.21 $36.70 330
2019-03-22 $37.28 $37.30 $37.28 $37.30 $36.79 1,225
2019-03-21 $37.28 $37.43 $37.28 $37.37 $36.85 4,263
2019-03-20 $37.28 $37.32 $37.28 $37.32 $36.81 912
2019-03-19 $37.27 $37.35 $37.27 $37.34 $36.82 734
2019-03-18 $37.26 $37.29 $37.23 $37.28 $36.77 3,228
2019-03-15 $37.48 $37.48 $37.46 $37.46 $36.94 2,814
2019-03-14 $37.35 $37.35 $37.35 $37.35 $36.83 0
2019-03-13 $37.45 $37.45 $37.30 $37.43 $36.91 1,306
2019-03-12 $37.38 $37.42 $37.25 $37.32 $36.81 3,058
2019-03-11 $37.46 $37.49 $37.46 $37.48 $36.96 2,924
2019-03-08 $37.28 $37.28 $37.28 $37.28 $36.77 0
2019-03-07 $37.43 $37.43 $37.29 $37.29 $36.78 1,944
2019-03-06 $37.21 $37.30 $37.20 $37.28 $36.77 1,996
2019-03-05 $37.33 $37.35 $37.33 $37.35 $36.83 989
2019-03-04 $37.33 $37.33 $37.33 $37.33 $36.82 0
2019-03-01 $37.30 $37.30 $37.30 $37.30 $36.79 0
2019-02-28 $37.19 $37.19 $37.19 $37.19 $36.68 19
2019-02-27 $37.38 $37.38 $37.38 $37.38 $36.86 0
2019-02-26 $37.39 $37.39 $37.22 $37.22 $36.71 426
2019-02-25 $37.02 $37.42 $37.02 $37.42 $36.90 1,459
2019-02-22 $37.30 $37.35 $37.15 $37.30 $36.79 10,380
2019-02-21 $37.46 $37.46 $37.45 $37.45 $36.93 292
2019-02-20 $37.48 $37.48 $37.47 $37.47 $36.95 336
2019-02-19 $37.24 $37.54 $37.24 $37.44 $36.92 1,908
2019-02-15 $37.31 $37.38 $37.29 $37.34 $36.83 2,074
2019-02-14 $37.33 $37.33 $37.24 $37.29 $36.78 1,157
2019-02-13 $37.35 $37.35 $37.28 $37.28 $36.77 774
2019-02-12 $37.31 $37.31 $37.26 $37.26 $36.75 1,930
2019-02-11 $37.18 $37.33 $37.18 $37.28 $36.77 4,370
2019-02-08 $37.19 $37.19 $37.19 $37.19 $36.68 55
2019-02-07 $37.17 $37.22 $37.17 $37.22 $36.71 6,515
2019-02-06 $37.09 $37.15 $37.08 $37.10 $36.59 3,013
2019-02-05 $37.08 $37.08 $37.08 $37.08 $36.57 92
2019-02-04 $37.06 $37.09 $37.06 $37.09 $36.58 501
2019-02-01 $37.16 $37.22 $37.08 $37.08 $36.57 2,559
2019-01-31 $37.22 $37.22 $37.05 $37.07 $36.56 2,796
2019-01-30 $37.07 $37.14 $37.07 $37.12 $36.61 927
2019-01-29 $37.21 $37.21 $37.07 $37.07 $36.56 1,436
2019-01-28 $37.16 $37.25 $37.09 $37.15 $36.64 6,238
2019-01-25 $37.04 $37.04 $37.04 $37.04 $36.53 75
2019-01-24 $37.03 $37.03 $37.03 $37.03 $36.52 0
2019-01-23 $37.03 $37.03 $37.01 $37.03 $36.52 715
2019-01-22 $36.98 $36.98 $36.81 $36.84 $36.33 4,931
2019-01-18 $36.80 $36.85 $36.80 $36.85 $36.34 799
2019-01-17 $36.95 $36.95 $36.82 $36.84 $36.33 8,949
2019-01-16 $37.24 $37.24 $36.00 $36.00 $35.50 29,818
2019-01-15 $37.14 $37.14 $37.14 $37.14 $36.63 110
2019-01-14 $37.14 $37.22 $37.14 $37.22 $36.71 1,250
2019-01-11 $37.14 $37.25 $37.14 $37.24 $36.73 7,413
2019-01-10 $37.01 $37.01 $37.01 $37.01 $36.50 194
2019-01-09 $37.01 $37.01 $36.99 $36.99 $36.48 191
2019-01-08 $36.96 $37.24 $36.88 $37.24 $36.73 23,147
2019-01-07 $36.94 $37.00 $36.86 $37.00 $36.49 11,512
2019-01-04 $36.85 $36.98 $36.85 $36.94 $36.43 507
2019-01-03 $36.85 $36.85 $36.85 $36.85 $36.34 0
2019-01-02 $36.83 $36.99 $36.83 $36.85 $36.35 2,865
2018-12-31 $37.01 $37.01 $36.97 $36.98 $36.47 2,158
2018-12-28 $36.86 $36.86 $36.86 $36.86 $36.35 0
2018-12-27 $36.86 $36.88 $36.86 $36.88 $36.37 438
2018-12-26 $36.83 $36.83 $36.79 $36.79 $36.28 304
2018-12-24 $36.68 $36.68 $36.68 $36.68 $36.17 114
2018-12-21 $36.78 $36.78 $36.78 $36.78 $36.27 0
2018-12-20 $36.59 $36.59 $36.59 $36.59 $36.08 0
2018-12-19 $36.78 $36.78 $36.58 $36.59 $36.08 3,949
2018-12-18 $36.97 $37.04 $36.66 $36.66 $36.15 3,379
2018-12-17 $37.07 $37.07 $36.94 $36.94 $36.43 240
2018-12-14 $37.22 $37.27 $37.21 $37.22 $36.70 6,218
2018-12-13 $37.27 $37.27 $37.22 $37.22 $36.70 1,352
2018-12-12 $37.15 $37.15 $37.06 $37.14 $36.62 3,543
2018-12-11 $37.32 $37.60 $37.32 $37.56 $37.04 6,183
2018-12-10 $36.93 $37.05 $36.80 $37.05 $36.53 5,902
2018-12-07 $37.03 $37.04 $36.96 $36.96 $36.45 12,806
2018-12-06 $37.06 $37.28 $37.06 $37.27 $36.75 3,307
2018-12-04 $36.99 $37.00 $36.95 $36.95 $36.44 453
2018-12-03 $36.97 $37.04 $36.96 $36.96 $36.45 564
2018-11-30 $36.84 $36.91 $36.78 $36.91 $36.40 1,098
2018-11-29 $36.86 $36.86 $36.86 $36.86 $36.35 299
2018-11-28 $36.73 $36.83 $36.73 $36.75 $36.24 584
2018-11-27 $36.65 $36.72 $36.65 $36.72 $36.21 400
2018-11-26 $36.70 $36.87 $36.70 $36.80 $36.29 1,523
2018-11-23 $36.42 $36.42 $36.42 $36.42 $35.91 0
2018-11-21 $36.60 $36.60 $36.40 $36.42 $35.91 565
2018-11-20 $36.72 $36.74 $36.30 $36.57 $36.06 18,410
2018-11-19 $36.78 $36.78 $36.70 $36.76 $36.25 1,075
2018-11-16 $36.76 $36.81 $36.54 $36.56 $36.05 5,434
2018-11-15 $36.69 $36.69 $36.69 $36.69 $36.18 299
2018-11-14 $36.83 $36.84 $36.83 $36.84 $36.33 13,822
2018-11-13 $36.65 $36.92 $36.65 $36.85 $36.34 5,301
2018-11-12 $36.56 $36.57 $36.29 $36.57 $36.06 1,937
2018-11-09 $36.49 $36.52 $36.49 $36.52 $36.01 330
2018-11-08 $36.58 $36.58 $36.58 $36.58 $36.07 207
2018-11-07 $36.47 $36.72 $36.47 $36.65 $36.14 12,796
2018-11-06 $36.40 $36.40 $36.40 $36.40 $35.89 213
2018-11-05 $36.36 $36.36 $36.36 $36.36 $35.85 10
2018-11-02 $36.36 $36.36 $36.36 $36.36 $35.85 77
2018-11-01 $36.36 $36.36 $36.36 $36.36 $35.85 200
2018-10-31 $36.35 $36.35 $36.35 $36.35 $35.84 765
2018-10-30 $36.33 $36.33 $36.14 $36.14 $35.64 529
2018-10-29 $36.14 $36.14 $36.14 $36.14 $35.64 29
2018-10-26 $36.14 $36.14 $36.01 $36.14 $35.64 773
2018-10-25 $36.02 $36.02 $36.02 $36.02 $35.52 80
2018-10-24 $36.02 $36.02 $36.02 $36.02 $35.52 200
2018-10-23 $36.15 $36.15 $36.15 $36.15 $35.65 0
2018-10-22 $36.09 $36.15 $36.09 $36.15 $35.65 739
2018-10-19 $35.99 $35.99 $35.99 $35.99 $35.49 26
2018-10-18 $35.99 $35.99 $35.99 $35.99 $35.49 0
2018-10-17 $36.11 $36.13 $35.97 $35.99 $35.49 9,305
2018-10-16 $36.28 $36.28 $36.17 $36.17 $35.67 1,071
2018-10-15 $36.10 $36.17 $36.10 $36.17 $35.67 315
2018-10-12 $36.11 $36.12 $36.11 $36.11 $35.61 2,600
2018-10-11 $36.26 $36.26 $36.26 $36.26 $35.76 0
2018-10-10 $36.37 $36.37 $36.26 $36.26 $35.76 305
2018-10-09 $36.13 $36.31 $36.13 $36.31 $35.80 300
2018-10-08 $36.16 $36.31 $36.16 $36.31 $35.80 300
2018-10-05 $36.24 $36.31 $36.19 $36.31 $35.80 968
2018-10-04 $36.18 $36.18 $36.18 $36.18 $35.68 44
2018-10-03 $36.24 $36.24 $36.18 $36.18 $35.68 782
2018-10-02 $36.29 $36.29 $36.29 $36.29 $35.79 0
2018-10-01 $36.29 $36.29 $36.29 $36.29 $35.79 62
2018-09-28 $36.29 $36.29 $36.29 $36.29 $35.79 300
2018-09-27 $36.27 $36.27 $36.27 $36.27 $35.77 500
2018-09-26 $36.64 $36.64 $36.64 $36.64 $36.13 0
2018-09-25 $36.64 $36.64 $36.64 $36.64 $35.70 109
2018-09-24 $36.65 $36.65 $36.65 $36.65 $35.71 228
2018-09-21 $36.66 $36.66 $36.66 $36.66 $35.72 0
2018-09-20 $36.66 $36.66 $36.66 $36.66 $35.72 0
2018-09-19 $36.66 $36.66 $36.66 $36.66 $35.72 0
2018-09-18 $36.72 $36.72 $36.66 $36.66 $35.72 402
2018-09-17 $36.65 $36.65 $36.65 $36.65 $35.71 108
2018-09-14 $36.57 $36.57 $36.57 $36.57 $35.63 0
2018-09-13 $36.57 $36.57 $36.57 $36.57 $35.63 100
2018-09-12 $36.62 $36.62 $36.62 $36.62 $35.68 0
2018-09-11 $36.62 $36.62 $36.62 $36.62 $35.68 100
2018-09-10 $36.59 $36.59 $36.59 $36.59 $35.65 3,814
2018-09-07 $36.49 $36.64 $36.46 $36.64 $35.70 17,892
2018-09-06 $36.51 $36.53 $36.47 $36.47 $35.53 26,155
2018-09-05 $36.53 $36.53 $36.40 $36.40 $35.46 15,314
2018-09-04 $36.47 $36.47 $36.47 $36.47 $35.53 143
2018-08-31 $36.43 $36.43 $36.43 $36.43 $35.49 0
2018-08-30 $36.58 $36.58 $36.43 $36.43 $35.49 70,773
2018-08-29 $36.54 $36.54 $36.50 $36.54 $35.60 517
2018-08-28 $36.50 $36.50 $36.50 $36.50 $35.56 6
2018-08-27 $36.50 $36.50 $36.50 $36.50 $35.56 616
2018-08-24 $36.50 $36.50 $36.50 $36.50 $35.56 60
2018-08-23 $36.50 $36.50 $36.50 $36.50 $35.56 65
2018-08-22 $36.50 $36.50 $36.50 $36.50 $35.56 800
2018-08-21 $36.49 $36.49 $36.49 $36.49 $35.55 521
2018-08-20 $36.54 $36.54 $36.54 $36.54 $35.60 882
2018-08-17 $36.53 $36.53 $36.53 $36.53 $35.59 0
2018-08-16 $36.46 $36.53 $36.46 $36.53 $35.59 907
2018-08-15 $36.37 $36.37 $36.37 $36.37 $35.43 43
2018-08-14 $36.52 $36.52 $36.37 $36.37 $35.43 200
2018-08-13 $36.02 $36.02 $36.02 $36.02 $35.09 0
2018-08-10 $36.02 $36.02 $36.02 $36.02 $35.09 100
2018-08-09 $36.27 $36.27 $36.02 $36.02 $35.09 100
2018-08-08 $36.02 $36.02 $36.02 $36.02 $35.09 150
2018-08-07 $36.02 $36.02 $36.02 $36.02 $35.09 700
2018-08-06 $36.17 $36.17 $36.17 $36.17 $35.24 65
2018-08-03 $36.17 $36.17 $36.17 $36.17 $35.24 100
2018-08-02 $36.27 $36.27 $36.23 $36.23 $35.30 63,490
2018-08-01 $36.40 $36.40 $36.40 $36.40 $35.46 4,437
2018-07-31 $36.40 $36.40 $36.40 $36.40 $35.46 0
2018-07-30 $36.40 $36.40 $36.40 $36.40 $35.46 0
2018-07-27 $36.40 $36.40 $36.40 $36.40 $35.46 71
2018-07-26 $36.40 $36.40 $36.40 $36.40 $35.46 0
2018-07-25 $36.40 $36.40 $36.40 $36.40 $35.46 10
2018-07-24 $36.40 $36.40 $36.40 $36.40 $35.46 0
2018-07-23 $36.40 $36.40 $36.40 $36.40 $35.46 300
2018-07-20 $36.47 $36.47 $36.47 $36.47 $35.53 0
2018-07-19 $36.47 $36.47 $36.12 $36.47 $35.53 403
2018-07-18 $36.46 $36.46 $36.46 $36.46 $35.52 0
2018-07-17 $36.52 $36.52 $36.46 $36.46 $35.52 8,454
2018-07-16 $36.21 $36.21 $36.21 $36.21 $35.28 0
2018-07-13 $36.21 $36.21 $36.21 $36.21 $35.28 300
2018-07-12 $36.09 $36.09 $36.09 $36.09 $35.16 50
2018-07-11 $36.09 $36.09 $36.09 $36.09 $35.16 31
2018-07-10 $36.09 $36.09 $36.09 $36.09 $35.16 0
2018-07-09 $36.17 $36.17 $36.09 $36.09 $35.16 5,528
2018-07-06 $35.85 $35.85 $35.85 $35.85 $34.93 0
2018-07-05 $35.85 $35.85 $35.85 $35.85 $34.93 109
2018-07-03 $35.45 $35.45 $35.45 $35.45 $34.54 9
2018-07-02 $35.54 $35.54 $35.54 $35.54 $34.63 57
2018-06-29 $35.54 $35.54 $35.54 $35.54 $34.63 100
2018-06-28 $35.82 $35.82 $35.57 $35.57 $34.65 604
2018-06-27 $35.35 $35.35 $35.35 $35.35 $34.44 69
2018-06-26 $35.53 $35.53 $35.35 $35.35 $34.44 867
2018-06-25 $36.22 $36.22 $36.22 $36.22 $35.29 9
2018-06-22 $36.22 $36.22 $36.22 $36.22 $35.29 0
2018-06-21 $35.82 $35.82 $35.82 $35.82 $34.90 3
2018-06-20 $35.98 $35.98 $35.82 $35.82 $34.90 313
2018-06-19 $35.89 $35.89 $35.89 $35.89 $34.90 58
2018-06-18 $35.89 $35.89 $35.89 $35.89 $34.90 100
2018-06-15 $35.60 $35.60 $35.60 $35.60 $34.62 2
2018-06-14 $35.82 $35.82 $35.82 $35.82 $34.84 3
2018-06-13 $35.60 $35.60 $35.60 $35.60 $34.62 0
2018-06-12 $35.61 $35.61 $35.60 $35.60 $34.62 250
2018-06-11 $35.54 $35.54 $35.54 $35.54 $34.56 1,968
2018-06-08 $35.33 $35.33 $35.33 $35.33 $34.36 60
2018-06-07 $35.33 $35.33 $35.33 $35.33 $34.36 600
2018-06-06 $35.34 $35.34 $35.33 $35.33 $34.36 9,500
2018-06-05 $35.34 $35.34 $35.34 $35.34 $34.37 1,006
2018-06-04 $35.68 $35.68 $35.68 $35.68 $34.70 13
2018-06-01 $35.68 $35.68 $35.68 $35.68 $34.70 100
2018-05-31 $35.22 $35.22 $35.22 $35.22 $34.25 0
2018-05-30 $35.22 $35.22 $35.22 $35.22 $34.25 2
2018-05-29 $35.22 $35.22 $35.22 $35.22 $34.25 28
2018-05-25 $35.22 $35.22 $35.22 $35.22 $34.25 0
2018-05-24 $35.22 $35.22 $35.22 $35.22 $34.25 1
2018-05-23 $35.22 $35.22 $35.22 $35.22 $34.25 100
2018-05-22 $35.30 $35.30 $35.30 $35.30 $34.33 127
2018-05-21 $35.21 $35.24 $35.21 $35.24 $34.27 200
2018-05-18 $35.15 $35.15 $35.15 $35.15 $34.18 862
2018-05-17 $35.41 $35.41 $35.41 $35.41 $34.44 3
2018-05-16 $35.23 $35.23 $35.23 $35.23 $34.26 5
2018-05-15 $35.23 $35.23 $35.23 $35.23 $34.26 0
2018-05-14 $35.23 $35.23 $35.23 $35.23 $34.26 0
2018-05-11 $35.25 $35.34 $35.22 $35.23 $34.26 6,600
2018-05-10 $35.00 $35.00 $35.00 $35.00 $34.04 1
2018-05-09 $34.99 $35.00 $34.99 $35.00 $34.04 798
2018-05-08 $34.98 $34.98 $34.98 $34.98 $34.02 0
2018-05-07 $34.95 $34.98 $34.95 $34.98 $34.02 3,390
2018-05-04 $35.24 $35.24 $35.24 $35.24 $34.27 0
2018-05-03 $35.24 $35.24 $35.24 $35.24 $34.27 4
2018-05-02 $35.24 $35.24 $35.24 $35.24 $34.27 1
2018-05-01 $35.24 $35.24 $35.24 $35.24 $34.27 12
2018-04-30 $35.24 $35.24 $35.24 $35.24 $34.27 0
2018-04-27 $35.24 $35.24 $35.24 $35.24 $34.27 1
2018-04-26 $35.24 $35.24 $35.24 $35.24 $34.27 100
2018-04-25 $34.74 $34.74 $34.74 $34.74 $33.79 1
2018-04-24 $34.79 $34.79 $34.73 $34.74 $33.79 1,200
2018-04-23 $35.02 $35.19 $35.02 $35.19 $34.22 1,100
2018-04-20 $35.19 $35.19 $35.19 $35.19 $34.22 17
2018-04-19 $35.19 $35.19 $35.19 $35.19 $34.22 0
2018-04-18 $35.19 $35.19 $35.19 $35.19 $34.22 1
2018-04-17 $35.19 $35.19 $35.19 $35.19 $34.22 100
2018-04-16 $35.23 $35.23 $35.19 $35.19 $34.22 817
2018-04-13 $35.11 $35.11 $35.11 $35.11 $34.15 35
2018-04-12 $35.11 $35.11 $35.11 $35.11 $34.15 0
2018-04-11 $35.11 $35.11 $35.11 $35.11 $34.15 0
2018-04-10 $35.11 $35.11 $35.11 $35.11 $34.15 24
2018-04-09 $35.11 $35.11 $35.11 $35.11 $34.15 0
2018-04-06 $35.11 $35.11 $35.11 $35.11 $34.15 3,700
2018-04-05 $35.17 $35.17 $35.17 $35.17 $34.20 16
2018-04-04 $35.17 $35.17 $35.17 $35.17 $34.20 100
2018-04-03 $35.30 $35.30 $35.30 $35.30 $34.33 0
2018-04-02 $35.30 $35.30 $35.30 $35.30 $34.33 3
2018-03-29 $35.37 $35.37 $35.37 $35.37 $34.40 0
2018-03-28 $35.37 $35.37 $35.37 $35.37 $34.40 1
2018-03-27 $35.37 $35.37 $35.37 $35.37 $34.40 0
2018-03-26 $35.37 $35.37 $35.37 $35.37 $34.40 0
2018-03-23 $35.37 $35.37 $35.37 $35.37 $34.40 70
2018-03-22 $35.37 $35.37 $35.37 $35.37 $34.40 0
2018-03-21 $35.37 $35.37 $35.37 $35.37 $34.40 0
2018-03-20 $35.37 $35.37 $35.37 $35.37 $34.40 1
2018-03-19 $35.53 $35.53 $35.37 $35.37 $34.40 169
2018-03-16 $35.37 $35.37 $35.37 $35.37 $34.40 330
2018-03-15 $35.42 $35.42 $35.42 $35.42 $34.45 0
2018-03-14 $35.42 $35.42 $35.42 $35.42 $34.45 0
2018-03-13 $35.42 $35.42 $35.42 $35.42 $34.45 7
2018-03-12 $35.42 $35.42 $35.42 $35.42 $34.45 15
2018-03-09 $35.42 $35.42 $35.42 $35.42 $34.45 100
2018-03-08 $35.40 $35.47 $35.37 $35.42 $34.45 1,136
2018-03-07 $35.41 $35.41 $35.41 $35.41 $34.44 2,932
2018-03-06 $35.41 $35.41 $35.41 $35.41 $34.44 900
2018-03-05 $35.67 $35.67 $35.67 $35.67 $34.69 0
2018-03-02 $35.67 $35.67 $35.67 $35.67 $34.69 0
2018-03-01 $35.67 $35.67 $35.67 $35.67 $34.69 0
2018-02-28 $35.67 $35.67 $35.67 $35.67 $34.69 24
2018-02-27 $35.67 $35.67 $35.67 $35.67 $34.69 0
2018-02-26 $35.67 $35.67 $35.67 $35.67 $34.69 200
2018-02-23 $35.62 $35.62 $35.62 $35.62 $34.64 23
2018-02-22 $35.62 $35.62 $35.62 $35.62 $34.64 2
2018-02-21 $35.62 $35.62 $35.62 $35.62 $34.64 0
2018-02-20 $35.62 $35.62 $35.62 $35.62 $34.64 100
2018-02-16 $35.65 $35.65 $35.62 $35.62 $34.64 292
2018-02-15 $35.58 $35.67 $35.58 $35.67 $34.69 202
2018-02-14 $35.53 $35.53 $35.53 $35.53 $34.55 3
2018-02-13 $35.53 $35.53 $35.53 $35.53 $34.55 400
2018-02-12 $35.86 $35.86 $35.86 $35.86 $34.88 0
2018-02-09 $35.86 $35.86 $35.86 $35.86 $34.88 0
2018-02-08 $35.86 $35.86 $35.86 $35.86 $34.88 0
2018-02-07 $35.86 $35.86 $35.86 $35.86 $34.88 2,310
2018-02-06 $35.86 $35.86 $35.86 $35.86 $34.88 0
2018-02-05 $35.77 $35.86 $35.73 $35.86 $34.88 1,203
2018-02-02 $36.10 $36.10 $36.10 $36.10 $35.11 31
2018-02-01 $36.10 $36.10 $36.10 $36.10 $35.11 0
2018-01-31 $36.10 $36.10 $36.10 $36.10 $35.11 0
2018-01-30 $36.10 $36.10 $36.10 $36.10 $35.11 0
2018-01-29 $36.10 $36.10 $36.10 $36.10 $35.11 0
2018-01-26 $36.10 $36.10 $36.10 $36.10 $35.11 300
2018-01-25 $36.11 $36.11 $36.11 $36.11 $35.12 113
2018-01-24 $36.21 $36.21 $36.21 $36.21 $35.22 0
2018-01-23 $36.21 $36.21 $36.21 $36.21 $35.22 1
2018-01-22 $36.21 $36.21 $36.21 $36.21 $35.22 100
2018-01-19 $36.05 $36.21 $36.05 $36.21 $35.22 200
2018-01-18 $36.21 $36.21 $36.21 $36.21 $35.22 0
2018-01-17 $36.18 $36.21 $36.18 $36.21 $35.22 713
2018-01-16 $36.00 $36.00 $36.00 $36.00 $35.01 100
2018-01-12 $35.97 $35.97 $35.97 $35.97 $34.98 0
2018-01-11 $35.97 $35.97 $35.97 $35.97 $34.98 0
2018-01-10 $35.97 $35.97 $35.97 $35.97 $34.98 0
2018-01-09 $35.97 $35.97 $35.97 $35.97 $34.98 0
2018-01-08 $35.97 $35.97 $35.97 $35.97 $34.98 200
2018-01-05 $36.16 $36.16 $36.16 $36.16 $35.17 2
2018-01-04 $36.16 $36.16 $36.16 $36.16 $35.17 3
2018-01-03 $36.16 $36.16 $36.16 $36.16 $35.17 100
2018-01-02 $36.26 $36.26 $36.26 $36.26 $35.26 5
2017-12-29 $36.26 $36.26 $36.26 $36.26 $35.26 400
2017-12-28 $36.25 $36.25 $36.25 $36.25 $35.25 0
2017-12-27 $36.25 $36.25 $36.25 $36.25 $35.25 0
2017-12-26 $36.25 $36.25 $36.25 $36.25 $35.25 400
2017-12-22 $36.27 $36.27 $36.27 $36.27 $35.25 99
2017-12-21 $36.24 $36.24 $36.24 $36.24 $35.22 0
2017-12-20 $36.24 $36.24 $36.24 $36.24 $35.22 27
2017-12-19 $36.24 $36.24 $36.24 $36.24 $35.22 0
2017-12-18 $36.24 $36.24 $36.24 $36.24 $35.22 1,619
2017-12-15 $35.92 $35.92 $35.92 $35.92 $34.90 80
2017-12-14 $36.19 $36.19 $36.19 $36.19 $35.17 0
2017-12-13 $36.19 $36.19 $36.19 $36.19 $35.17 0
2017-12-12 $36.19 $36.19 $36.19 $36.19 $35.17 0
2017-12-11 $36.19 $36.19 $36.19 $36.19 $35.17 0
2017-12-08 $36.19 $36.19 $36.19 $36.19 $35.17 0
2017-12-07 $36.19 $36.19 $36.19 $36.19 $35.17 4,400
2017-12-06 $36.17 $36.17 $36.17 $36.17 $35.15 0
2017-12-05 $36.17 $36.17 $36.17 $36.17 $35.15 567
2017-12-04 $35.86 $35.86 $35.86 $35.86 $34.85 225
2017-12-01 $35.86 $35.86 $35.86 $35.86 $34.85 40
2017-11-30 $35.86 $35.86 $35.86 $35.86 $34.85 100
2017-11-29 $35.81 $35.86 $35.81 $35.86 $34.85 509
2017-11-28 $36.06 $36.06 $36.06 $36.06 $35.04 0
2017-11-27 $36.06 $36.06 $36.06 $36.06 $35.04 0
2017-11-24 $36.06 $36.06 $36.06 $36.06 $35.04 0
2017-11-22 $36.06 $36.06 $36.06 $36.06 $35.04 100
2017-11-21 $36.07 $36.07 $36.06 $36.06 $35.04 760
2017-11-20 $36.02 $36.02 $36.02 $36.02 $35.00 0
2017-11-17 $36.02 $36.02 $36.02 $36.02 $35.00 0
2017-11-16 $36.18 $36.18 $35.99 $36.02 $35.00 3,379
2017-11-15 $36.00 $36.02 $36.00 $36.01 $34.99 3,336
2017-11-14 $36.00 $36.00 $36.00 $36.00 $34.98 1,167
2017-11-13 $36.03 $36.03 $36.03 $36.03 $35.01 671
2017-11-10 $35.78 $35.78 $35.78 $35.78 $34.77 0
2017-11-09 $35.81 $35.81 $35.77 $35.78 $34.77 1,400
2017-11-08 $36.08 $36.08 $36.08 $36.08 $35.06 84
2017-11-07 $36.05 $36.08 $36.05 $36.08 $35.06 8,100
2017-11-06 $35.76 $35.76 $35.76 $35.76 $34.75 0
2017-11-03 $35.76 $35.76 $35.76 $35.76 $34.75 0
2017-11-02 $35.76 $35.76 $35.76 $35.76 $34.75 1
2017-11-01 $35.76 $35.76 $35.76 $35.76 $34.75 0
2017-10-31 $35.76 $35.76 $35.76 $35.76 $34.75 0
2017-10-30 $35.76 $35.76 $35.76 $35.76 $34.75 300
2017-10-27 $35.75 $35.75 $35.75 $35.75 $34.74 0
2017-10-26 $35.75 $35.75 $35.75 $35.75 $34.74 0
2017-10-25 $35.75 $35.75 $35.75 $35.75 $34.74 200
2017-10-24 $35.74 $35.74 $35.74 $35.74 $34.73 0
2017-10-23 $35.74 $35.74 $35.74 $35.74 $34.73 0
2017-10-20 $35.74 $35.74 $35.74 $35.74 $34.73 100
2017-10-19 $35.74 $35.74 $35.74 $35.74 $34.73 238
2017-10-18 $35.95 $35.95 $35.95 $35.95 $34.93 0
2017-10-17 $35.95 $35.95 $35.95 $35.95 $34.93 0
2017-10-16 $35.95 $35.95 $35.95 $35.95 $34.93 0
2017-10-13 $35.95 $35.95 $35.95 $35.95 $34.93 0
2017-10-12 $35.95 $35.95 $35.95 $35.95 $34.93 0
2017-10-11 $35.95 $35.95 $35.95 $35.95 $34.93 0
2017-10-10 $35.95 $35.95 $35.95 $35.95 $34.93 0
2017-10-09 $35.95 $35.95 $35.95 $35.95 $34.93 3
2017-10-06 $35.84 $35.99 $35.84 $35.95 $34.93 13,859
2017-10-05 $35.85 $35.85 $35.85 $35.85 $34.84 1
2017-10-04 $35.85 $35.85 $35.85 $35.85 $34.84 0
2017-10-03 $35.85 $35.85 $35.85 $35.85 $34.84 3
2017-10-02 $35.85 $35.85 $35.85 $35.85 $34.84 0
2017-09-29 $35.85 $35.85 $35.85 $35.85 $34.84 0
2017-09-28 $35.85 $35.85 $35.85 $35.85 $34.84 100
2017-09-27 $35.85 $35.85 $35.85 $35.85 $34.84 0
2017-09-26 $35.85 $35.85 $35.85 $35.85 $34.74 270
2017-09-25 $36.04 $36.04 $36.04 $36.04 $34.92 0
2017-09-22 $36.04 $36.04 $36.04 $36.04 $34.92 0
2017-09-21 $36.04 $36.04 $36.04 $36.04 $34.92 2
2017-09-20 $36.04 $36.04 $36.04 $36.04 $34.92 0
2017-09-19 $36.04 $36.04 $36.04 $36.04 $34.92 200
2017-09-18 $36.45 $36.45 $36.18 $36.28 $35.16 15,200
2017-09-15 $36.38 $36.38 $36.38 $36.38 $35.25 0
2017-09-14 $36.38 $36.38 $36.38 $36.38 $35.25 0
2017-09-13 $36.38 $36.38 $36.38 $36.38 $35.25 100
2017-09-12 $36.18 $36.18 $36.18 $36.18 $35.06 200
2017-09-11 $36.30 $36.30 $36.30 $36.30 $35.18 0
2017-09-08 $36.30 $36.30 $36.30 $36.30 $35.18 9,800
2017-09-07 $36.23 $36.23 $36.23 $36.23 $35.11 0
2017-09-06 $36.23 $36.23 $36.23 $36.23 $35.11 0
2017-09-05 $36.23 $36.23 $36.23 $36.23 $35.11 0
2017-09-01 $36.23 $36.23 $36.23 $36.23 $35.11 0
2017-08-31 $36.23 $36.23 $36.23 $36.23 $35.11 0
2017-08-30 $35.99 $36.23 $35.96 $36.23 $35.11 368
2017-08-29 $36.10 $36.10 $36.10 $36.10 $34.98 500
2017-08-28 $36.05 $36.18 $36.05 $36.10 $34.98 1,674
2017-08-25 $35.96 $35.96 $35.96 $35.96 $34.85 0
2017-08-24 $35.96 $35.96 $35.96 $35.96 $34.85 0
2017-08-23 $35.88 $35.96 $35.88 $35.96 $34.85 1,545
2017-08-22 $36.06 $36.06 $36.06 $36.06 $34.94 0
2017-08-21 $36.06 $36.06 $36.06 $36.06 $34.94 3,200
2017-08-18 $35.84 $35.84 $35.84 $35.84 $34.73 1,200
2017-08-17 $35.86 $35.93 $35.79 $35.79 $34.68 12,800
2017-08-16 $35.71 $35.71 $35.71 $35.71 $34.60 100
2017-08-15 $35.73 $35.73 $35.66 $35.68 $34.57 8,500
2017-08-14 $35.65 $35.70 $35.65 $35.65 $34.55 3,000
2017-08-11 $35.68 $35.68 $35.63 $35.63 $34.53 4,000
2017-08-10 $35.76 $35.76 $35.76 $35.76 $34.65 2,400
2017-08-09 $35.68 $35.77 $35.66 $35.76 $34.65 24,200
2017-08-08 $35.64 $35.95 $35.64 $35.95 $34.84 1,700
2017-08-07 $36.00 $36.00 $35.83 $35.95 $34.84 11,287
2017-08-04 $35.96 $35.96 $35.96 $35.96 $34.85 0
2017-08-03 $35.96 $35.96 $35.96 $35.96 $34.85 0
2017-08-02 $35.96 $35.96 $35.96 $35.96 $34.85 0
2017-08-01 $35.96 $35.96 $35.96 $35.96 $34.85 0
2017-07-31 $35.96 $35.96 $35.96 $35.96 $34.85 0
2017-07-28 $35.96 $35.96 $35.96 $35.96 $34.85 0
2017-07-27 $36.14 $36.14 $35.94 $35.96 $34.85 4,360
2017-07-26 $36.09 $36.09 $35.89 $36.01 $34.89 5,522
2017-07-25 $35.83 $35.83 $35.83 $35.83 $34.72 0
2017-07-24 $35.83 $35.83 $35.83 $35.83 $34.72 0
2017-07-21 $35.83 $35.83 $35.83 $35.83 $34.72 2
2017-07-20 $35.84 $35.84 $35.84 $35.84 $34.73 100
2017-07-19 $35.84 $35.84 $35.84 $35.84 $34.73 100
2017-07-18 $35.84 $35.84 $35.84 $35.84 $34.73 300
2017-07-17 $35.92 $35.92 $35.92 $35.92 $34.81 315
2017-07-14 $36.14 $36.14 $36.14 $36.14 $35.02 0
2017-07-13 $36.14 $36.14 $36.14 $36.14 $35.02 0
2017-07-12 $36.14 $36.14 $36.14 $36.14 $35.02 0
2017-07-11 $36.14 $36.14 $36.14 $36.14 $35.02 0
2017-07-10 $36.14 $36.14 $36.14 $36.14 $35.02 7,600
2017-07-07 $36.14 $36.14 $36.14 $36.14 $35.02 2
2017-07-06 $36.14 $36.14 $36.14 $36.14 $35.02 0
2017-07-05 $36.14 $36.14 $36.14 $36.14 $35.02 0
2017-07-03 $36.14 $36.14 $36.14 $36.14 $35.02 0
2017-06-30 $36.14 $36.14 $36.14 $36.14 $35.02 100
2017-06-29 $36.16 $36.16 $36.14 $36.14 $35.02 200
2017-06-28 $36.11 $36.14 $36.10 $36.14 $35.02 4,600
2017-06-27 $36.05 $36.05 $35.67 $35.67 $34.56 1,200
2017-06-26 $35.67 $35.67 $35.67 $35.67 $34.56 0
2017-06-23 $35.67 $35.67 $35.67 $35.67 $34.56 0
2017-06-22 $35.67 $35.67 $35.67 $35.67 $34.56 0
2017-06-21 $35.67 $35.67 $35.67 $35.67 $34.56 0
2017-06-20 $35.83 $35.83 $35.67 $35.67 $34.56 700
2017-06-19 $35.67 $35.67 $35.67 $35.67 $34.56 100
2017-06-16 $35.67 $35.67 $35.67 $35.67 $34.56 100
2017-06-15 $35.82 $35.82 $35.67 $35.67 $34.56 700
2017-06-14 $35.67 $35.67 $35.67 $35.67 $34.56 0
2017-06-13 $35.67 $35.67 $35.67 $35.67 $34.56 0
2017-06-12 $35.67 $35.67 $35.67 $35.67 $34.56 100
2017-06-09 $35.71 $35.71 $35.71 $35.71 $34.60 0
2017-06-08 $35.71 $35.71 $35.71 $35.71 $34.60 0
2017-06-07 $35.72 $35.73 $35.68 $35.71 $34.60 28,472
2017-06-06 $35.80 $35.80 $35.80 $35.80 $34.69 0
2017-06-05 $35.80 $35.80 $35.80 $35.80 $34.69 0
2017-06-02 $35.80 $35.80 $35.80 $35.80 $34.69 1
2017-06-01 $35.80 $35.80 $35.80 $35.80 $34.69 0
2017-05-31 $35.80 $35.80 $35.80 $35.80 $34.69 2
2017-05-30 $35.84 $35.84 $35.84 $35.84 $34.73 2
2017-05-26 $35.82 $35.82 $35.82 $35.82 $34.71 0
2017-05-25 $35.82 $35.82 $35.82 $35.82 $34.71 0
2017-05-24 $35.82 $35.82 $35.82 $35.82 $34.71 0
2017-05-23 $35.82 $35.82 $35.82 $35.82 $34.71 0
2017-05-22 $35.82 $35.82 $35.82 $35.82 $34.71 0
2017-05-19 $35.82 $35.82 $35.82 $35.82 $34.71 0
2017-05-18 $35.82 $35.82 $35.82 $35.82 $34.71 84
2017-05-17 $35.82 $35.82 $35.82 $35.82 $34.71 0
2017-05-16 $35.82 $35.82 $35.82 $35.82 $34.71 0
2017-05-15 $35.82 $35.82 $35.82 $35.82 $34.71 2
2017-05-12 $35.59 $35.59 $35.59 $35.59 $34.49 0
2017-05-11 $35.59 $35.59 $35.59 $35.59 $34.49 0
2017-05-10 $35.59 $35.59 $35.59 $35.59 $34.49 0
2017-05-09 $35.59 $35.59 $35.59 $35.59 $34.49 0
2017-05-08 $35.59 $35.59 $35.59 $35.59 $34.49 0
2017-05-05 $35.59 $35.59 $35.59 $35.59 $34.49 162
2017-05-04 $35.80 $35.80 $35.73 $35.73 $34.62 1,120
2017-05-03 $35.70 $35.70 $35.70 $35.70 $34.59 0
2017-05-02 $35.66 $35.72 $35.66 $35.70 $34.59 435
2017-05-01 $35.58 $35.58 $35.58 $35.58 $34.48 200
2017-04-28 $35.67 $35.67 $35.67 $35.67 $34.56 175
2017-04-27 $35.53 $35.53 $35.53 $35.53 $34.43 400
2017-04-26 $35.89 $35.89 $35.89 $35.89 $34.78 0
2017-04-25 $35.89 $35.89 $35.89 $35.89 $34.78 0
2017-04-24 $35.88 $35.91 $35.88 $35.89 $34.78 2,100
2017-04-21 $35.89 $35.89 $35.88 $35.88 $34.77 2,360
2017-04-20 $35.64 $35.64 $35.64 $35.64 $34.54 0
2017-04-19 $35.64 $35.64 $35.64 $35.64 $34.54 0
2017-04-18 $35.56 $35.64 $35.56 $35.64 $34.54 6,474
2017-04-17 $35.59 $35.59 $35.59 $35.59 $34.49 161
2017-04-13 $35.62 $35.62 $35.51 $35.51 $34.41 300
2017-04-12 $35.47 $35.47 $35.43 $35.43 $34.33 7,400
2017-04-11 $35.33 $35.33 $35.33 $35.33 $34.24 0
2017-04-10 $35.33 $35.33 $35.33 $35.33 $34.24 28
2017-04-07 $35.26 $35.33 $35.26 $35.33 $34.24 20,799
2017-04-06 $35.12 $35.12 $35.12 $35.12 $34.03 0
2017-04-05 $35.12 $35.12 $35.12 $35.12 $34.03 0
2017-04-04 $35.12 $35.12 $35.12 $35.12 $34.03 0
2017-04-03 $35.12 $35.12 $35.12 $35.12 $34.03 0
2017-03-31 $35.12 $35.12 $35.12 $35.12 $34.03 0
2017-03-30 $35.07 $35.12 $35.07 $35.12 $34.03 379
2017-03-29 $35.07 $35.07 $35.07 $35.07 $33.98 0
2017-03-28 $35.07 $35.07 $35.07 $35.07 $33.98 0
2017-03-27 $35.10 $35.10 $35.07 $35.07 $33.98 6,850
2017-03-24 $35.07 $35.07 $35.07 $35.07 $33.98 0
2017-03-23 $35.07 $35.07 $35.07 $35.07 $33.98 0
2017-03-22 $35.07 $35.07 $35.07 $35.07 $33.98 0
2017-03-21 $35.07 $35.07 $35.07 $35.07 $33.98 0
2017-03-20 $35.07 $35.07 $35.07 $35.07 $33.98 0
2017-03-17 $35.07 $35.07 $35.07 $35.07 $33.98 0
2017-03-16 $35.06 $35.08 $35.06 $35.07 $33.98 2,500
2017-03-15 $35.22 $35.22 $35.22 $35.22 $34.13 0
2017-03-14 $35.24 $35.24 $35.22 $35.22 $34.13 408
2017-03-13 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-03-10 $35.32 $35.32 $35.32 $35.32 $34.23 28
2017-03-09 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-03-08 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-03-07 $35.32 $35.32 $35.32 $35.32 $34.23 957
2017-03-06 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-03-03 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-03-02 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-03-01 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-02-28 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-02-27 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-02-24 $35.32 $35.32 $35.32 $35.32 $34.23 92
2017-02-23 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-02-22 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-02-21 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-02-17 $35.32 $35.32 $35.32 $35.32 $34.23 0
2017-02-16 $35.32 $35.32 $35.32 $35.32 $34.23 200
2017-02-15 $35.48 $35.48 $35.48 $35.48 $34.38 0
2017-02-14 $35.48 $35.48 $35.48 $35.48 $34.38 0
2017-02-13 $35.48 $35.48 $35.48 $35.48 $34.38 0
2017-02-10 $35.48 $35.48 $35.48 $35.48 $34.38 0
2017-02-09 $35.48 $35.48 $35.48 $35.48 $34.38 0
2017-02-08 $35.48 $35.48 $35.48 $35.48 $34.38 712
2017-02-07 $35.47 $35.47 $35.47 $35.47 $34.37 439
2017-02-06 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-02-03 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-02-02 $35.47 $35.47 $35.47 $35.47 $34.37 19
2017-02-01 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-31 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-30 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-27 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-26 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-25 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-24 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-23 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-20 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-19 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-18 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-17 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-13 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-12 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-11 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-10 $35.47 $35.47 $35.47 $35.47 $34.37 0
2017-01-09 $35.52 $35.52 $35.47 $35.47 $34.37 10,950
2017-01-06 $35.62 $35.62 $35.62 $35.62 $34.52 0
2017-01-05 $35.62 $35.62 $35.62 $35.62 $34.52 649
2017-01-04 $35.43 $35.43 $35.43 $35.43 $34.33 1
2017-01-03 $35.65 $35.65 $35.65 $35.65 $34.55 1
2016-12-30 $35.65 $35.65 $35.65 $35.65 $34.55 1
2016-12-29 $35.65 $35.65 $35.65 $35.65 $34.55 0
2016-12-28 $35.65 $35.65 $35.65 $35.65 $34.55 0
2016-12-27 $35.65 $35.65 $35.65 $35.65 $34.55 5
2016-12-23 $35.65 $35.65 $35.65 $35.65 $34.55 0
2016-12-22 $35.65 $35.65 $35.65 $35.65 $34.55 0
2016-12-21 $35.65 $35.65 $35.65 $35.65 $34.55 1
2016-12-20 $35.65 $35.65 $35.65 $35.65 $34.34 0
2016-12-19 $35.65 $35.65 $35.65 $35.65 $34.34 0
2016-12-16 $35.65 $35.65 $35.65 $35.65 $34.34 0
2016-12-15 $35.65 $35.65 $35.65 $35.65 $34.34 0
2016-12-14 $35.65 $35.65 $35.65 $35.65 $34.34 0
2016-12-13 $35.65 $35.65 $35.65 $35.65 $34.34 0
2016-12-12 $35.65 $35.65 $35.65 $35.65 $34.34 0
2016-12-09 $35.65 $35.65 $35.65 $35.65 $34.34 0
2016-12-08 $35.65 $35.65 $35.65 $35.65 $34.34 1
2016-12-07 $35.65 $35.65 $35.65 $35.65 $34.34 22,494
2016-12-06 $35.76 $35.76 $35.76 $35.76 $34.45 0
2016-12-05 $35.76 $35.76 $35.76 $35.76 $34.45 750
2016-12-02 $35.62 $35.62 $35.62 $35.62 $34.31 0
2016-12-01 $35.62 $35.62 $35.62 $35.62 $34.31 851
2016-11-30 $35.80 $35.80 $35.80 $35.80 $34.49 25
2016-11-29 $35.80 $35.80 $35.80 $35.80 $34.49 0
2016-11-28 $35.80 $35.80 $35.80 $35.80 $34.49 0
2016-11-25 $35.80 $35.80 $35.80 $35.80 $34.49 130
2016-11-23 $35.73 $35.76 $35.73 $35.76 $34.45 1,200
2016-11-22 $35.73 $35.73 $35.73 $35.73 $34.42 1,200
2016-11-21 $35.76 $35.76 $35.76 $35.76 $34.45 0
2016-11-18 $35.76 $35.76 $35.76 $35.76 $34.45 100
2016-11-17 $35.76 $35.76 $35.76 $35.76 $34.45 0
2016-11-16 $35.79 $35.79 $35.71 $35.76 $34.45 1,294
2016-11-15 $35.57 $35.57 $35.57 $35.57 $34.27 0
2016-11-14 $35.57 $35.57 $35.57 $35.57 $34.27 0
2016-11-11 $35.58 $35.59 $35.57 $35.57 $34.27 1,400
2016-11-10 $35.64 $35.64 $35.59 $35.59 $34.28 600
2016-11-09 $35.94 $35.94 $35.64 $35.64 $34.33 1,877
2016-11-08 $35.74 $35.74 $35.71 $35.71 $34.40 521
2016-11-07 $35.98 $35.98 $35.98 $35.98 $34.66 11,133
2016-11-04 $35.98 $35.98 $35.98 $35.98 $34.66 0
2016-11-03 $35.98 $35.98 $35.98 $35.98 $34.66 59
2016-11-02 $35.98 $35.98 $35.98 $35.98 $34.66 0
2016-11-01 $35.98 $35.98 $35.98 $35.98 $34.66 0
2016-10-31 $35.98 $35.98 $35.98 $35.98 $34.66 0
2016-10-28 $35.98 $35.98 $35.98 $35.98 $34.66 0
2016-10-27 $35.98 $35.98 $35.98 $35.98 $34.66 0
2016-10-26 $35.98 $35.98 $35.98 $35.98 $34.66 1,777
2016-10-25 $35.99 $35.99 $35.99 $35.99 $34.67 9
2016-10-24 $35.99 $35.99 $35.99 $35.99 $34.67 0
2016-10-21 $35.99 $35.99 $35.99 $35.99 $34.67 0
2016-10-20 $35.99 $35.99 $35.99 $35.99 $34.67 0
2016-10-19 $35.99 $35.99 $35.99 $35.99 $34.67 0
2016-10-18 $35.99 $35.99 $35.99 $35.99 $34.67 139
2016-10-17 $36.00 $36.00 $36.00 $36.00 $34.68 40
2016-10-14 $36.00 $36.00 $36.00 $36.00 $34.68 0
2016-10-13 $36.00 $36.00 $36.00 $36.00 $34.68 0
2016-10-12 $36.00 $36.00 $36.00 $36.00 $34.68 0
2016-10-11 $36.00 $36.00 $36.00 $36.00 $34.68 64
2016-10-10 $36.00 $36.00 $36.00 $36.00 $34.68 0
2016-10-07 $36.00 $36.00 $36.00 $36.00 $34.68 12,699
2016-10-06 $36.00 $36.00 $36.00 $36.00 $34.68 3
2016-10-05 $36.06 $36.06 $36.06 $36.06 $34.74 0
2016-10-04 $36.06 $36.06 $36.06 $36.06 $34.74 0
2016-10-03 $36.06 $36.06 $36.06 $36.06 $34.74 0
2016-09-30 $36.06 $36.06 $36.06 $36.06 $34.74 0
2016-09-29 $36.06 $36.06 $36.06 $36.06 $34.74 0
2016-09-28 $36.06 $36.06 $36.06 $36.06 $34.74 0
2016-09-27 $36.06 $36.06 $36.06 $36.06 $34.74 0
2016-09-26 $36.06 $36.06 $36.06 $36.06 $34.74 0
2016-09-23 $36.21 $36.21 $36.06 $36.06 $34.74 200
2016-09-22 $35.94 $35.94 $35.94 $35.94 $34.62 0
2016-09-21 $35.94 $35.94 $35.94 $35.94 $34.62 0
2016-09-20 $35.94 $35.94 $35.94 $35.94 $34.62 0
2016-09-19 $35.94 $35.94 $35.94 $35.94 $34.62 0
2016-09-16 $35.94 $35.94 $35.94 $35.94 $34.62 172
2016-09-15 $36.03 $36.03 $36.03 $36.03 $34.71 4
2016-09-14 $36.03 $36.03 $36.03 $36.03 $34.71 0
2016-09-13 $36.03 $36.03 $36.03 $36.03 $34.71 276
2016-09-12 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-09-09 $36.11 $36.11 $36.11 $36.11 $34.79 3
2016-09-08 $36.11 $36.11 $36.11 $36.11 $34.79 16,907
2016-09-07 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-09-06 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-09-02 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-09-01 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-31 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-30 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-29 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-26 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-25 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-24 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-23 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-22 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-19 $36.11 $36.11 $36.11 $36.11 $34.79 1
2016-08-18 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-17 $36.11 $36.11 $36.11 $36.11 $34.79 0
2016-08-16 $36.11 $36.11 $36.11 $36.11 $34.79 60
2016-08-15 $36.15 $36.15 $36.11 $36.11 $34.79 1,118
2016-08-12 $36.15 $36.15 $35.90 $35.90 $34.58 300
2016-08-11 $36.05 $36.05 $36.05 $36.05 $34.73 275
2016-08-10 $36.16 $36.16 $36.16 $36.16 $34.83 0
2016-08-09 $36.16 $36.16 $36.16 $36.16 $34.83 348
2016-08-08 $36.02 $36.02 $36.00 $36.00 $34.68 6,277
2016-08-05 $36.10 $36.19 $36.09 $36.09 $34.77 21,841
2016-08-04 $36.13 $36.26 $36.09 $36.12 $34.80 9,100
2016-08-03 $36.03 $36.03 $36.03 $36.03 $34.71 0
2016-08-02 $35.99 $36.03 $35.99 $36.03 $34.71 2,535
2016-08-01 $36.15 $36.15 $36.15 $36.15 $34.82 0
2016-07-29 $36.15 $36.15 $36.15 $36.15 $34.82 10
2016-07-28 $36.15 $36.15 $36.15 $36.15 $34.82 0
2016-07-27 $36.15 $36.15 $36.15 $36.15 $34.82 0
2016-07-26 $36.15 $36.15 $36.15 $36.15 $34.82 1
2016-07-25 $36.15 $36.15 $36.15 $36.15 $34.82 0
2016-07-22 $36.15 $36.15 $36.15 $36.15 $34.82 2,300
2016-07-21 $36.68 $36.68 $36.68 $36.68 $35.33 200
2016-07-20 $36.55 $36.55 $36.55 $36.55 $35.21 0
2016-07-19 $36.55 $36.55 $36.55 $36.55 $35.21 0
2016-07-18 $36.55 $36.55 $36.55 $36.55 $35.21 213
2016-07-15 $36.56 $36.56 $36.56 $36.56 $35.22 213
2016-07-14 $36.53 $36.53 $36.53 $36.53 $35.19 0
2016-07-13 $36.53 $36.53 $36.53 $36.53 $35.19 0
2016-07-12 $36.53 $36.53 $36.53 $36.53 $35.19 1
2016-07-11 $36.33 $36.33 $36.33 $36.33 $35.00 0
2016-07-08 $36.44 $36.44 $36.33 $36.33 $35.00 11,043
2016-07-07 $36.25 $36.25 $36.25 $36.25 $34.92 0
2016-07-06 $36.25 $36.25 $36.25 $36.25 $34.92 1
2016-07-05 $36.20 $36.25 $36.20 $36.25 $34.92 833
2016-07-01 $36.35 $36.35 $36.35 $36.35 $35.02 1
2016-06-30 $36.35 $36.35 $36.35 $36.35 $35.02 0
2016-06-29 $36.29 $36.35 $36.29 $36.35 $35.02 1,500
2016-06-28 $36.41 $36.41 $36.41 $36.41 $35.07 0
2016-06-27 $36.41 $36.41 $36.41 $36.41 $35.07 1
2016-06-24 $36.41 $36.41 $36.41 $36.41 $35.07 0
2016-06-23 $36.41 $36.41 $36.41 $36.41 $35.07 77
2016-06-22 $36.43 $36.43 $36.41 $36.41 $35.07 1,909
2016-06-21 $36.62 $36.62 $36.62 $36.62 $35.22 0
2016-06-20 $36.62 $36.62 $36.62 $36.62 $35.22 0
2016-06-17 $36.62 $36.62 $36.62 $36.62 $35.22 0
2016-06-16 $36.62 $36.62 $36.62 $36.62 $35.22 89
2016-06-15 $36.62 $36.62 $36.57 $36.62 $35.22 500
2016-06-14 $36.99 $36.99 $36.69 $36.69 $35.29 400
2016-06-13 $36.70 $36.70 $36.66 $36.66 $35.26 2,002
2016-06-10 $36.70 $36.72 $36.68 $36.72 $35.32 900
2016-06-09 $36.75 $36.95 $36.73 $36.79 $35.39 44,808
2016-06-08 $36.73 $36.86 $36.72 $36.73 $35.33 7,700
2016-06-07 $36.64 $36.81 $36.64 $36.75 $35.35 21,107
2016-06-06 $36.64 $36.82 $36.64 $36.65 $35.25 19,800
2016-06-03 $36.62 $36.76 $36.62 $36.66 $35.26 29,505
2016-06-02 $36.63 $36.71 $36.63 $36.66 $35.26 2,800
2016-06-01 $36.60 $36.79 $36.60 $36.68 $35.28 36,108
2016-05-31 $36.59 $36.76 $36.54 $36.63 $35.23 61,208
2016-05-27 $36.55 $36.74 $36.55 $36.72 $35.32 22,200
2016-05-26 $36.64 $36.74 $36.63 $36.65 $35.25 7,608
2016-05-25 $36.58 $36.58 $36.58 $36.58 $35.19 0
2016-05-24 $36.56 $36.63 $36.56 $36.58 $35.19 6,804
2016-05-23 $36.55 $36.65 $36.52 $36.54 $35.15 56,114
2016-05-20 $36.27 $36.27 $36.27 $36.27 $34.89 0
2016-05-19 $36.26 $36.27 $36.26 $36.27 $34.89 5,050
2016-05-18 $36.61 $36.61 $36.61 $36.61 $35.21 5
2016-05-17 $36.61 $36.61 $36.61 $36.61 $35.21 0
2016-05-16 $36.61 $36.61 $36.61 $36.61 $35.21 0
2016-05-13 $36.61 $36.61 $36.61 $36.61 $35.21 0
2016-05-12 $36.61 $36.61 $36.61 $36.61 $35.21 0
2016-05-11 $36.61 $36.61 $36.61 $36.61 $35.21 0
2016-05-10 $36.60 $36.61 $36.46 $36.61 $35.21 800
2016-05-09 $36.53 $36.55 $36.44 $36.52 $35.13 1,200
2016-05-06 $36.65 $36.65 $36.64 $36.64 $35.24 16,203
2016-05-05 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-05-04 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-05-03 $36.49 $36.49 $36.49 $36.49 $35.10 8
2016-05-02 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-04-29 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-04-28 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-04-27 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-04-26 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-04-25 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-04-22 $36.49 $36.49 $36.49 $36.49 $35.10 0
2016-04-21 $36.49 $36.49 $36.49 $36.49 $35.10 100
2016-04-20 $36.71 $36.71 $36.71 $36.71 $35.31 8
2016-04-19 $36.71 $36.71 $36.71 $36.71 $35.31 89
2016-04-18 $36.70 $36.71 $36.70 $36.71 $35.31 489
2016-04-15 $37.50 $37.50 $36.35 $36.42 $35.03 3,600
2016-04-14 $34.74 $36.23 $34.74 $36.16 $34.78 4,600
2016-04-13 $36.40 $36.70 $36.37 $36.45 $35.06 29,674
2016-04-12 $36.34 $36.35 $36.34 $36.35 $34.96 2,902
2016-04-11 $36.50 $36.50 $36.50 $36.50 $35.11 1
2016-04-08 $36.50 $36.50 $36.50 $36.50 $35.11 0
2016-04-07 $36.50 $36.50 $36.50 $36.50 $35.11 10,400
2016-04-06 $36.50 $36.50 $36.50 $36.50 $35.11 93
2016-04-05 $36.51 $36.51 $36.50 $36.50 $35.11 2,551
2016-04-04 $36.93 $36.93 $36.93 $36.93 $35.52 1
2016-04-01 $36.93 $36.93 $36.93 $36.93 $35.52 0
2016-03-31 $36.93 $36.93 $36.93 $36.93 $35.52 0
2016-03-30 $36.93 $36.93 $36.93 $36.93 $35.52 0
2016-03-29 $36.93 $36.93 $36.93 $36.93 $35.52 0
2016-03-28 $36.93 $36.93 $36.93 $36.93 $35.52 2,553
2016-03-24 $37.10 $37.10 $37.10 $37.10 $35.69 0
2016-03-23 $37.10 $37.10 $37.10 $37.10 $35.69 0
2016-03-22 $37.10 $37.10 $37.10 $37.10 $35.69 0
2016-03-21 $37.10 $37.10 $37.10 $37.10 $35.69 38
2016-03-18 $37.10 $37.10 $37.10 $37.10 $35.69 0
2016-03-17 $37.10 $37.10 $37.10 $37.10 $35.69 12
2016-03-16 $37.10 $37.10 $37.10 $37.10 $35.69 11
2016-03-15 $37.10 $37.10 $37.10 $37.10 $35.69 0
2016-03-14 $37.10 $37.10 $37.10 $37.10 $35.69 0
2016-03-11 $37.10 $37.10 $37.10 $37.10 $35.69 305
2016-03-10 $37.20 $37.20 $37.20 $37.20 $35.78 0
2016-03-09 $37.20 $37.20 $37.20 $37.20 $35.78 0
2016-03-08 $37.20 $37.20 $37.20 $37.20 $35.78 0
2016-03-07 $37.20 $37.20 $37.20 $37.20 $35.78 471
2016-03-04 $37.20 $37.20 $37.20 $37.20 $35.78 200
2016-03-03 $36.94 $36.94 $36.94 $36.94 $35.53 0
2016-03-02 $36.94 $36.94 $36.94 $36.94 $35.53 0
2016-03-01 $36.94 $36.94 $36.94 $36.94 $35.53 0
2016-02-29 $36.94 $36.94 $36.94 $36.94 $35.53 3
2016-02-26 $36.94 $36.94 $36.94 $36.94 $35.53 0
2016-02-25 $36.94 $36.94 $36.94 $36.94 $35.53 223
2016-02-24 $36.73 $36.73 $36.73 $36.73 $35.33 14
2016-02-23 $36.73 $36.73 $36.73 $36.73 $35.33 70
2016-02-22 $36.73 $36.73 $36.73 $36.73 $35.33 62
2016-02-19 $36.73 $36.73 $36.73 $36.73 $35.33 0
2016-02-18 $36.73 $36.73 $36.73 $36.73 $35.33 0
2016-02-17 $36.73 $36.73 $36.73 $36.73 $35.33 774
2016-02-16 $36.32 $36.32 $36.32 $36.32 $34.94 576
2016-02-12 $36.63 $36.63 $36.63 $36.63 $35.23 0
2016-02-11 $36.63 $36.63 $36.63 $36.63 $35.23 0
2016-02-10 $36.63 $36.63 $36.63 $36.63 $35.23 0
2016-02-09 $36.61 $36.63 $36.58 $36.63 $35.23 3,870
2016-02-08 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-02-05 $36.11 $36.11 $36.11 $36.11 $34.73 3,735
2016-02-04 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-02-03 $36.11 $36.11 $36.11 $36.11 $34.73 14
2016-02-02 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-02-01 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-01-29 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-01-28 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-01-27 $36.11 $36.11 $36.11 $36.11 $34.73 4
2016-01-26 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-01-25 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-01-22 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-01-21 $36.11 $36.11 $36.11 $36.11 $34.73 0
2016-01-20 $36.11 $36.11 $36.11 $36.11 $34.73 159
2016-01-19 $36.17 $36.17 $36.17 $36.17 $34.79 191
2016-01-15 $36.13 $36.13 $35.90 $35.90 $34.53 800
2016-01-14 $36.07 $36.19 $36.05 $36.09 $34.71 3,568
2016-01-13 $36.54 $36.62 $36.54 $36.54 $35.15 1,202
2016-01-12 $36.45 $36.90 $36.45 $36.90 $35.49 502
2016-01-11 $36.54 $36.65 $36.50 $36.50 $35.11 4,349
2016-01-08 $36.60 $36.62 $36.54 $36.54 $35.15 7,888
2016-01-07 $36.60 $36.60 $36.60 $36.60 $35.21 20
2016-01-06 $36.52 $36.60 $36.52 $36.60 $35.21 1,202
2016-01-05 $36.40 $36.40 $36.40 $36.40 $35.01 1
2016-01-04 $36.40 $36.40 $36.40 $36.40 $35.01 0
2015-12-31 $36.40 $36.40 $36.40 $36.40 $35.01 1
2015-12-30 $36.50 $36.67 $36.40 $36.40 $35.01 13,666
2015-12-29 $36.09 $36.09 $36.09 $36.09 $34.71 28
2015-12-28 $36.09 $36.09 $36.09 $36.09 $34.71 2
2015-12-24 $36.09 $36.09 $36.09 $36.09 $34.71 795
2015-12-23 $36.00 $36.00 $36.00 $36.00 $34.63 0
2015-12-22 $36.00 $36.00 $36.00 $36.00 $34.63 102
2015-12-21 $36.92 $36.92 $36.00 $36.06 $34.61 4,250
2015-12-18 $36.07 $36.07 $36.07 $36.07 $34.62 0
2015-12-17 $36.10 $36.15 $36.07 $36.07 $34.62 1,850
2015-12-16 $35.35 $36.94 $35.35 $36.94 $35.46 370
2015-12-15 $36.04 $36.15 $36.03 $36.05 $34.60 5,434
2015-12-14 $36.09 $36.09 $36.09 $36.09 $34.64 1
2015-12-11 $36.09 $36.09 $36.09 $36.09 $34.64 0
2015-12-10 $36.10 $36.15 $36.06 $36.09 $34.64 9,166
2015-12-09 $35.88 $35.88 $35.88 $35.88 $34.44 14,315
2015-12-08 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-12-07 $35.88 $35.88 $35.88 $35.88 $34.44 1,586
2015-12-04 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-12-03 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-12-02 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-12-01 $35.88 $35.88 $35.88 $35.88 $34.44 5
2015-11-30 $35.88 $35.88 $35.88 $35.88 $34.44 50
2015-11-27 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-11-25 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-11-24 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-11-23 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-11-20 $35.88 $35.88 $35.88 $35.88 $34.44 0
2015-11-19 $35.88 $35.88 $35.88 $35.88 $34.44 50
2015-11-18 $35.88 $35.88 $35.88 $35.88 $34.44 70
2015-11-17 $35.88 $35.88 $35.88 $35.88 $34.44 119
2015-11-16 $36.24 $36.24 $36.24 $36.24 $34.79 0
2015-11-13 $36.24 $36.24 $36.24 $36.24 $34.79 0
2015-11-12 $36.24 $36.24 $36.24 $36.24 $34.79 1,254
2015-11-11 $36.34 $36.35 $36.34 $36.34 $34.88 9,600
2015-11-10 $36.35 $36.35 $36.35 $36.35 $34.89 1,600
2015-11-09 $36.47 $36.48 $36.44 $36.48 $35.02 7,417
2015-11-06 $36.49 $36.49 $36.49 $36.49 $35.03 11,527
2015-11-05 $36.49 $36.49 $36.49 $36.49 $35.03 0
2015-11-04 $36.45 $36.49 $36.45 $36.49 $35.03 3,940
2015-11-03 $36.60 $36.60 $36.60 $36.60 $35.13 653
2015-11-02 $36.50 $36.65 $36.50 $36.64 $35.17 4,487
2015-10-30 $36.64 $36.65 $36.64 $36.65 $35.18 551
2015-10-29 $36.98 $36.98 $36.98 $36.98 $35.50 198
2015-10-28 $36.42 $36.98 $36.42 $36.98 $35.50 1,321
2015-10-27 $36.55 $36.67 $36.48 $36.48 $35.02 5,840
2015-10-26 $36.21 $36.21 $36.21 $36.21 $34.76 110
2015-10-23 $36.21 $36.21 $36.21 $36.21 $34.76 0
2015-10-22 $36.21 $36.21 $36.21 $36.21 $34.76 146
2015-10-21 $36.21 $36.21 $36.21 $36.21 $34.76 0
2015-10-20 $36.21 $36.21 $36.21 $36.21 $34.76 0
2015-10-19 $36.21 $36.21 $36.21 $36.21 $34.76 100
2015-10-16 $36.21 $36.21 $36.21 $36.21 $34.76 0
2015-10-15 $36.21 $36.21 $36.21 $36.21 $34.76 299
2015-10-14 $36.44 $36.44 $36.44 $36.44 $34.98 0
2015-10-13 $36.44 $36.44 $36.44 $36.44 $34.98 0
2015-10-12 $36.44 $36.44 $36.44 $36.44 $34.98 340
2015-10-09 $36.44 $36.44 $36.44 $36.44 $34.98 0
2015-10-08 $36.39 $36.44 $36.39 $36.44 $34.98 1,089
2015-10-07 $36.40 $36.49 $36.40 $36.48 $35.02 15,257
2015-10-06 $36.35 $36.35 $36.35 $36.35 $34.89 0
2015-10-05 $36.35 $36.35 $36.35 $36.35 $34.89 0
2015-10-02 $36.35 $36.35 $36.35 $36.35 $34.89 366
2015-10-01 $36.15 $36.15 $36.15 $36.15 $34.70 0
2015-09-30 $36.22 $36.22 $36.15 $36.15 $34.70 275
2015-09-29 $36.77 $36.77 $36.77 $36.77 $35.29 0
2015-09-28 $36.77 $36.77 $36.77 $36.77 $35.29 34
2015-09-25 $36.77 $36.77 $36.77 $36.77 $35.29 0
2015-09-24 $36.77 $36.77 $36.77 $36.77 $35.29 0
2015-09-23 $36.77 $36.77 $36.77 $36.77 $35.29 0
2015-09-22 $36.68 $36.77 $36.68 $36.77 $35.29 1,000
2015-09-21 $36.86 $36.86 $36.86 $36.86 $35.38 34
2015-09-18 $36.86 $36.87 $36.86 $36.86 $35.38 3,836
2015-09-17 $36.75 $36.75 $36.75 $36.75 $35.27 0
2015-09-16 $36.75 $36.75 $36.75 $36.75 $35.27 0
2015-09-15 $36.83 $36.85 $36.68 $36.75 $35.27 39,000
2015-09-14 $36.67 $36.67 $36.67 $36.67 $35.20 0
2015-09-11 $36.83 $36.86 $36.67 $36.67 $35.20 11,238
2015-09-10 $36.79 $36.79 $36.79 $36.79 $35.31 5
2015-09-09 $36.79 $36.79 $36.79 $36.79 $35.31 0
2015-09-08 $36.79 $36.79 $36.79 $36.79 $35.31 18,691
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.