Nuveen ESG Large-Cap Growth ETF (NULG) Exchange: BATS

Data as of April 25, 2024

$73.92 ($-1.28) -1.70%

Nuveen ESG Large-Cap Growth ETF - Daily Information
Click for more stock information on Nuveen ESG Large-Cap Growth ETF.
Daily Information Data
Date April 25, 2024
Open $74.58
Previous Close $73.92
High $74.72
Low $73.81
Adjusted Open $74.58
Previous Adjusted Close $73.92
Adjusted High $74.72
Adjusted Low $73.81

About Nuveen ESG Large-Cap Growth ETF (NULG)

The Fund seeks to track the investment results of the Index, which is comprised of equity securities issued by large capitalization companies listed on U.S. exchanges that meet certain environmental, social, and governance (“ESG”) criteria. The Index selects from the securities included in the MSCI USA Growth Index (the “Base Index”), which generally consists of large-and mid-capitalization U.S. equity securities that exhibit overall growth style characteristics based on five variables: long-term forward earnings per share (“EPS”) growth rate, short-term forward EPS growth rate, current internal growth rate, long-term historical EPS growth trend, and long-term historical sales per share growth trend. MSCI Inc. (“MSCI”) is the index provider for the Index and the Base Index. The Index and the Base Index are owned, calculated and controlled by MSCI, in its sole discretion. Neither the sub-adviser nor its affiliates has any discretion to select Index components or change the Index methodology. As of December 31, 2019, the Index was comprised of 107 securities.The Index identifies equity securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research, Inc. ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Environmental assessment categories can include how a company is addressing climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations as well as commonly accepted global norms related to ESG matters. Index rules generally exclude companies with significant activities in certain controversial businesses, including those involving alcohol, tobacco, nuclear power, gambling, and firearms and other weapons, among others. Companies otherwise eligible for inclusion in the Index that exceed certain carbon-based ownership and emissions thresholds are excluded from the Index.Companies that meet the ESG criteria are then ranked within their respective sectors based on their ESG performance score. The highest ranked companies in each sector are identified as eligible for inclusion in the Index until such point that the aggregate weight of companies in the sector reaches 50% of the market cap of such sector in the Base Index. For example, if the market capitalization of all consumer discretionary sector companies included in the Base Index totals $200 million, then the Index would screen these consumer discretionary sector companies, rank them based on ESG performance scores, and add the highest scoring companies to the Index until such point that their combined total market capitalization reaches $100 million. Once the universe of eligible Index components is established, MSCI optimizes the weightings of individual components to approximate the sector weightings of the Base Index, within certain constraints established by the Index. In seeking to track the investment results of the Index, the Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the securities represented in the Index in approximately the same proportions as the Index. The Index is normally rebalanced and reconstituted quarterly in February, May, August, and November. The Index may also remove a security at any time in response to a corporate event such as bankruptcy, delisting, merger or acquisition that causes the security to become ineligible for inclusion in the Index.  The Fund makes changes to its portfolio shortly after any Index changes are made public.Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. In addition, under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in the securities of large-capitalization companies. Large-capitalization companies are defined as companies that fall in the range of companies included in the MSCI USA Large Cap Index as of the last business day of the month in which its most recent reconstitution was completed. The MSCI USA Large Cap Index is designed to measure the performance of the large cap segments of the U.S. market. As of December 31, 2019, the MSCI USA Large Cap Index had a float-adjusted market capitalization range from $3.7 billion to $1.3 trillion, with an average market capitalization of $81.2 billion. “Float-adjusted” means that the share amounts used in calculating the Index reflect only shares available to investors, with shares held by control groups, public companies and government agencies excluded. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for Nuveen ESG Large-Cap Growth ETF (NULG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $74.58 $74.72 $73.81 $73.92 $73.92 54,536
2024-04-11 $74.81 $75.35 $74.38 $75.20 $75.20 38,931
2024-04-10 $74.34 $74.80 $74.21 $74.50 $74.50 56,472
2024-04-09 $75.41 $75.61 $74.44 $75.35 $75.35 48,132
2024-04-08 $75.19 $75.33 $75.02 $75.22 $75.22 40,372
2024-04-05 $74.46 $75.14 $74.44 $74.96 $74.96 44,642
2024-04-04 $75.77 $76.25 $74.13 $74.15 $74.15 98,635
2024-04-03 $75.35 $75.74 $75.07 $75.49 $75.49 78,241
2024-04-02 $75.34 $75.51 $74.98 $75.46 $75.46 58,852
2024-04-01 $76.52 $76.60 $75.92 $76.15 $76.15 103,890
2024-03-28 $76.49 $76.66 $76.28 $76.28 $76.28 48,162
2024-03-27 $76.67 $76.69 $76.00 $76.40 $76.40 48,956
2024-03-26 $76.62 $76.65 $76.16 $76.16 $76.16 32,966
2024-03-25 $76.43 $76.43 $76.19 $76.19 $76.19 116,105
2024-03-22 $76.65 $76.78 $76.40 $76.58 $76.58 55,755
2024-03-21 $76.89 $77.10 $76.71 $76.81 $76.81 74,152
2024-03-20 $75.71 $76.28 $75.45 $76.28 $76.28 54,597
2024-03-19 $74.88 $75.63 $74.75 $75.62 $75.62 48,693
2024-03-18 $75.20 $75.64 $75.08 $75.09 $75.09 77,084
2024-03-15 $74.64 $74.89 $74.28 $74.34 $74.34 74,112
2024-03-14 $75.63 $75.63 $74.72 $75.18 $75.18 58,165
2024-03-13 $75.36 $75.66 $75.27 $75.41 $75.41 57,942
2024-03-12 $74.75 $75.54 $74.42 $75.50 $75.50 71,771
2024-03-11 $74.30 $74.62 $74.10 $74.41 $74.41 67,600
2024-03-08 $75.64 $76.00 $74.37 $74.49 $74.49 86,610
2024-03-07 $74.80 $75.54 $74.75 $75.45 $75.45 69,429
2024-03-06 $74.50 $74.69 $74.17 $74.40 $74.40 85,393
2024-03-05 $74.30 $74.30 $73.57 $73.98 $73.98 116,761
2024-03-04 $75.00 $75.00 $74.54 $74.62 $74.62 90,252
2024-03-01 $74.48 $74.98 $74.19 $74.92 $74.92 90,496
2024-02-29 $74.21 $74.33 $73.84 $74.12 $74.12 95,079
2024-02-28 $73.51 $73.90 $73.37 $73.75 $73.75 129,086
2024-02-27 $73.94 $73.94 $73.62 $73.80 $73.80 116,471
2024-02-26 $74.03 $74.18 $73.79 $73.79 $73.79 56,347
2024-02-23 $74.12 $74.42 $73.73 $73.96 $73.96 79,849
2024-02-22 $73.28 $74.19 $73.28 $74.09 $74.09 136,444
2024-02-21 $71.66 $71.88 $71.30 $71.79 $71.79 84,418
2024-02-20 $72.51 $72.52 $71.64 $72.06 $72.06 101,562
2024-02-16 $73.54 $73.66 $72.84 $72.91 $72.91 63,027
2024-02-15 $73.16 $73.45 $72.98 $73.41 $73.41 215,446
2024-02-14 $72.73 $73.19 $72.52 $73.18 $73.18 82,014
2024-02-13 $72.00 $72.69 $71.75 $72.30 $72.30 103,754
2024-02-12 $73.47 $73.74 $73.08 $73.24 $73.24 46,804
2024-02-09 $73.00 $73.54 $72.85 $73.46 $73.46 46,034
2024-02-08 $72.61 $72.92 $72.57 $72.79 $72.79 46,612
2024-02-07 $72.24 $72.74 $72.03 $72.56 $72.56 75,628
2024-02-06 $71.84 $71.84 $71.23 $71.66 $71.66 57,898
2024-02-05 $71.52 $71.77 $71.15 $71.57 $71.57 92,188
2024-02-02 $70.85 $71.70 $70.56 $71.47 $71.47 114,518
2024-02-01 $70.44 $71.23 $70.23 $71.19 $71.19 71,384
2024-01-31 $71.01 $71.06 $70.12 $70.12 $70.12 52,471
2024-01-30 $71.51 $71.66 $71.31 $71.45 $71.45 52,909
2024-01-29 $70.64 $71.51 $70.44 $71.50 $71.50 48,371
2024-01-26 $70.54 $70.81 $70.36 $70.52 $70.52 37,616
2024-01-25 $70.75 $70.77 $70.15 $70.55 $70.55 63,474
2024-01-24 $71.01 $71.21 $70.51 $70.51 $70.51 54,390
2024-01-23 $70.65 $70.67 $70.31 $70.55 $70.55 54,723
2024-01-22 $70.58 $70.87 $70.40 $70.52 $70.52 97,213
2024-01-19 $69.51 $70.24 $69.35 $70.24 $70.24 44,105
2024-01-18 $68.95 $69.30 $68.63 $69.24 $69.24 127,041
2024-01-17 $68.61 $68.66 $68.27 $68.60 $68.60 49,120
2024-01-16 $68.80 $69.29 $68.68 $69.09 $69.09 111,732
2024-01-12 $69.11 $69.24 $68.84 $68.97 $68.97 37,988
2024-01-11 $69.16 $69.20 $68.40 $69.08 $69.08 40,087
2024-01-10 $68.75 $69.22 $68.61 $69.10 $69.10 46,208
2024-01-09 $68.26 $68.86 $68.08 $68.61 $68.61 54,236
2024-01-08 $67.55 $68.64 $67.55 $68.61 $68.61 60,953
2024-01-05 $67.34 $67.80 $67.19 $67.37 $67.37 34,959
2024-01-04 $67.41 $67.94 $67.31 $67.37 $67.37 82,812
2024-01-03 $68.08 $68.08 $67.45 $67.51 $67.51 69,155
2024-01-02 $68.99 $68.99 $68.19 $68.56 $68.56 58,049
2023-12-29 $69.60 $69.83 $69.13 $69.47 $69.47 55,521
2023-12-28 $69.76 $69.87 $69.64 $69.68 $69.68 26,970
2023-12-27 $69.66 $69.83 $69.55 $69.79 $69.75 48,410
2023-12-26 $69.38 $69.71 $69.11 $69.64 $69.60 30,347
2023-12-22 $69.21 $69.44 $68.95 $69.27 $69.23 26,998
2023-12-21 $68.68 $69.05 $68.48 $69.05 $69.01 44,450
2023-12-20 $68.96 $69.43 $68.06 $68.06 $68.02 192,283
2023-12-19 $68.79 $69.17 $68.68 $69.11 $69.07 95,188
2023-12-18 $68.38 $68.82 $68.38 $68.74 $68.70 135,153
2023-12-15 $68.16 $68.36 $68.01 $68.25 $68.21 57,548
2023-12-14 $68.33 $68.63 $67.82 $68.16 $68.12 61,273
2023-12-13 $67.27 $68.34 $67.13 $68.26 $67.97 43,128
2023-12-12 $66.81 $67.22 $66.64 $67.22 $66.93 49,553
2023-12-11 $66.41 $66.89 $66.39 $66.82 $66.53 42,305
2023-12-08 $66.00 $66.59 $65.91 $66.41 $66.41 66,325
2023-12-07 $65.97 $66.31 $65.88 $66.31 $66.31 61,891
2023-12-06 $66.07 $66.21 $65.51 $65.61 $65.61 48,866
2023-12-05 $65.59 $65.91 $65.39 $65.66 $65.66 49,255
2023-12-04 $65.77 $65.99 $65.41 $65.79 $65.79 369,898
2023-12-01 $65.55 $66.33 $65.44 $66.25 $66.25 36,562
2023-11-30 $65.55 $65.70 $65.16 $65.65 $65.65 146,277
2023-11-29 $65.57 $65.86 $65.41 $65.46 $65.46 100,974
2023-11-28 $65.08 $65.40 $64.98 $65.12 $65.12 54,121
2023-11-27 $64.96 $65.45 $64.96 $65.17 $65.17 54,011
2023-11-24 $65.05 $65.15 $64.91 $65.12 $65.12 194,853
2023-11-22 $65.14 $65.39 $64.96 $65.01 $65.01 43,907
2023-11-21 $64.95 $65.15 $64.78 $64.94 $64.94 28,793
2023-11-20 $64.38 $65.20 $64.30 $65.09 $65.09 78,764
2023-11-17 $64.51 $64.51 $64.19 $64.30 $64.30 40,949
2023-11-16 $64.32 $64.52 $64.13 $64.43 $64.43 51,269
2023-11-15 $64.49 $64.71 $64.23 $64.26 $64.26 73,937
2023-11-14 $63.71 $64.44 $63.51 $64.27 $64.27 53,583
2023-11-13 $62.63 $62.99 $62.49 $62.78 $62.78 81,599
2023-11-10 $61.91 $62.84 $61.75 $62.79 $62.79 36,990
2023-11-09 $62.52 $62.64 $61.73 $61.77 $61.77 39,504
2023-11-08 $61.99 $62.30 $61.90 $62.25 $62.25 41,539
2023-11-07 $61.45 $61.95 $61.30 $61.84 $61.84 61,858
2023-11-06 $61.23 $61.36 $60.94 $61.31 $61.31 39,865
2023-11-03 $60.69 $61.36 $60.68 $61.10 $61.10 40,198
2023-11-02 $59.71 $60.32 $59.60 $60.28 $60.28 61,641
2023-11-01 $58.57 $59.05 $58.29 $58.95 $58.95 270,370
2023-10-31 $58.26 $58.66 $58.26 $58.58 $58.58 28,581
2023-10-30 $57.91 $58.34 $57.58 $58.16 $58.16 69,507
2023-10-27 $57.98 $58.07 $57.20 $57.41 $57.41 55,378
2023-10-26 $58.57 $58.60 $57.50 $57.58 $57.58 26,377
2023-10-25 $59.62 $59.62 $58.62 $58.72 $58.72 53,795
2023-10-24 $59.53 $59.76 $59.03 $59.59 $59.59 27,791
2023-10-23 $58.86 $59.74 $58.60 $59.19 $59.19 74,892
2023-10-20 $59.77 $59.82 $59.00 $59.10 $59.10 22,939
2023-10-19 $60.53 $60.75 $59.76 $59.87 $59.87 75,168
2023-10-18 $60.91 $60.92 $60.10 $60.19 $60.19 82,702
2023-10-17 $60.88 $61.64 $60.78 $61.34 $61.34 139,155
2023-10-16 $60.79 $61.56 $60.79 $61.41 $61.41 51,648
2023-10-13 $61.29 $61.34 $60.33 $60.52 $60.52 49,617
2023-10-12 $61.81 $61.81 $60.88 $61.15 $61.15 37,806
2023-10-11 $61.64 $61.85 $61.31 $61.75 $61.75 40,749
2023-10-10 $61.10 $61.80 $60.90 $61.37 $61.37 37,799
2023-10-09 $60.27 $61.00 $60.21 $60.90 $60.90 44,748
2023-10-06 $59.30 $60.87 $59.18 $60.63 $60.63 139,719
2023-10-05 $59.69 $59.78 $59.07 $59.62 $59.62 32,375
2023-10-04 $59.16 $59.78 $59.00 $59.66 $59.66 78,927
2023-10-03 $59.75 $59.93 $58.77 $58.95 $58.95 39,420
2023-10-02 $59.93 $60.34 $59.73 $60.10 $60.10 120,182
2023-09-29 $60.45 $60.56 $59.82 $59.97 $59.97 28,092
2023-09-28 $59.38 $60.17 $59.21 $59.96 $59.96 54,056
2023-09-27 $59.59 $59.77 $59.05 $59.50 $59.50 66,663
2023-09-26 $59.82 $59.82 $59.21 $59.35 $59.35 45,069
2023-09-25 $59.79 $60.17 $59.79 $60.17 $60.17 44,935
2023-09-22 $60.20 $60.44 $59.93 $59.99 $59.99 29,216
2023-09-21 $60.82 $60.82 $59.94 $59.94 $59.94 24,806
2023-09-20 $62.15 $62.31 $61.24 $61.24 $61.24 36,983
2023-09-19 $61.92 $62.04 $61.45 $61.92 $61.92 67,412
2023-09-18 $61.96 $62.32 $61.88 $62.12 $62.12 49,732
2023-09-15 $62.99 $62.99 $62.15 $62.18 $62.18 72,074
2023-09-14 $63.35 $63.35 $62.82 $63.16 $63.16 43,541
2023-09-13 $62.98 $63.17 $62.75 $62.92 $62.92 120,750
2023-09-12 $63.26 $63.49 $62.99 $63.01 $63.01 48,202
2023-09-11 $63.62 $63.62 $63.27 $63.55 $63.55 34,117
2023-09-08 $63.44 $63.56 $63.16 $63.31 $63.31 48,565
2023-09-07 $63.09 $63.47 $62.97 $63.39 $63.39 93,534
2023-09-06 $63.73 $63.88 $63.27 $63.64 $63.64 80,522
2023-09-05 $63.88 $64.10 $63.64 $63.80 $63.80 82,803
2023-09-01 $64.17 $64.20 $63.78 $63.99 $63.99 93,451
2023-08-31 $63.77 $64.05 $63.68 $63.70 $63.70 50,213
2023-08-30 $63.34 $63.80 $63.24 $63.65 $63.65 59,712
2023-08-29 $62.01 $63.36 $61.89 $63.35 $63.35 78,603
2023-08-28 $62.02 $62.20 $61.86 $62.12 $62.12 155,427
2023-08-25 $61.40 $61.90 $60.99 $61.61 $61.61 58,634
2023-08-24 $62.78 $62.78 $61.15 $61.15 $61.15 47,628
2023-08-23 $61.45 $62.29 $61.34 $62.13 $62.13 41,670
2023-08-22 $61.88 $61.94 $61.22 $61.35 $61.35 160,332
2023-08-21 $60.92 $61.55 $60.76 $61.46 $61.46 62,825
2023-08-18 $60.07 $60.79 $60.05 $60.68 $60.68 55,708
2023-08-17 $61.80 $61.80 $60.70 $60.75 $60.75 116,167
2023-08-16 $62.03 $62.22 $61.55 $61.59 $61.59 66,678
2023-08-15 $62.49 $62.55 $62.05 $62.09 $62.09 39,641
2023-08-14 $61.79 $62.71 $61.67 $62.71 $62.71 47,559
2023-08-11 $62.01 $62.28 $61.88 $62.04 $62.04 40,972
2023-08-10 $62.73 $63.34 $62.34 $62.41 $62.41 62,148
2023-08-09 $62.94 $62.94 $62.23 $62.28 $62.28 54,838
2023-08-08 $62.78 $62.93 $62.39 $62.90 $62.90 175,380
2023-08-07 $62.73 $63.14 $62.67 $63.14 $63.14 104,796
2023-08-04 $63.15 $63.38 $62.46 $62.49 $62.49 46,438
2023-08-03 $62.38 $62.90 $62.28 $62.64 $62.64 68,660
2023-08-02 $63.38 $63.38 $62.57 $62.75 $62.75 79,373
2023-08-01 $63.84 $64.07 $63.69 $63.97 $63.97 126,769
2023-07-31 $64.13 $64.27 $63.94 $64.11 $64.11 46,190
2023-07-28 $63.66 $64.03 $63.50 $64.02 $64.02 136,514
2023-07-27 $64.42 $64.43 $62.98 $63.14 $63.14 157,525
2023-07-26 $63.88 $64.06 $63.64 $63.95 $63.95 55,040
2023-07-25 $64.01 $64.55 $63.97 $64.30 $64.30 86,861
2023-07-24 $63.92 $64.05 $63.67 $63.97 $63.97 49,964
2023-07-21 $64.33 $64.33 $63.81 $63.85 $63.85 401,760
2023-07-20 $64.68 $64.79 $63.73 $63.83 $63.83 74,507
2023-07-19 $65.40 $65.52 $64.93 $65.15 $65.15 75,369
2023-07-18 $64.45 $65.30 $64.26 $65.14 $65.14 61,897
2023-07-17 $64.00 $64.52 $63.90 $64.40 $64.40 55,529
2023-07-14 $63.98 $64.39 $63.81 $63.85 $63.85 162,777
2023-07-13 $63.51 $63.94 $63.45 $63.80 $63.80 40,762
2023-07-12 $63.09 $63.33 $62.89 $63.08 $63.08 169,704
2023-07-11 $62.21 $62.57 $61.97 $62.48 $62.48 58,803
2023-07-10 $61.58 $62.04 $61.46 $62.02 $62.02 51,615
2023-07-07 $61.68 $62.24 $61.55 $61.58 $61.58 149,906
2023-07-06 $61.66 $61.94 $61.34 $61.76 $61.76 66,414
2023-07-05 $62.01 $62.36 $62.01 $62.22 $62.22 132,337
2023-07-03 $62.19 $62.32 $62.09 $62.32 $62.32 53,519
2023-06-30 $61.89 $62.41 $61.89 $62.21 $62.21 88,632
2023-06-29 $61.22 $61.49 $61.11 $61.40 $61.40 172,709
2023-06-28 $60.99 $61.44 $60.99 $61.19 $61.19 68,895
2023-06-27 $60.48 $61.25 $60.27 $61.16 $61.16 58,057
2023-06-26 $60.54 $60.96 $60.13 $60.14 $60.14 78,860
2023-06-23 $60.56 $60.96 $60.53 $60.59 $60.59 65,270
2023-06-22 $60.64 $61.18 $60.62 $61.15 $61.15 25,896
2023-06-21 $61.33 $61.40 $60.75 $60.92 $60.92 61,300
2023-06-20 $61.28 $61.58 $60.98 $61.48 $61.48 76,191
2023-06-16 $62.36 $62.36 $61.64 $61.67 $61.67 63,663
2023-06-15 $60.88 $62.18 $60.88 $61.97 $61.97 62,613
2023-06-14 $60.99 $61.41 $60.62 $61.12 $61.12 73,635
2023-06-13 $60.63 $60.94 $60.39 $60.92 $60.92 49,420
2023-06-12 $59.69 $60.23 $59.54 $60.21 $60.21 43,169
2023-06-09 $59.47 $59.85 $59.22 $59.44 $59.44 76,261
2023-06-08 $58.76 $59.24 $58.65 $59.19 $59.19 59,867
2023-06-07 $59.52 $59.70 $58.66 $58.71 $58.71 71,581
2023-06-06 $59.25 $59.52 $59.13 $59.44 $59.44 45,507
2023-06-05 $59.27 $59.55 $59.15 $59.35 $59.35 62,789
2023-06-02 $59.00 $59.41 $58.79 $59.28 $59.28 66,632
2023-06-01 $57.68 $58.77 $57.68 $58.54 $58.54 61,051
2023-05-31 $57.96 $58.08 $57.53 $57.95 $57.95 86,667
2023-05-30 $58.68 $58.88 $58.07 $58.17 $58.17 71,830
2023-05-26 $57.14 $58.22 $57.14 $58.09 $58.09 62,734
2023-05-25 $57.11 $57.23 $56.67 $57.03 $57.03 139,121
2023-05-24 $55.68 $55.89 $55.38 $55.71 $55.71 57,159
2023-05-23 $56.69 $56.77 $56.00 $56.10 $56.10 72,200
2023-05-22 $56.74 $57.15 $56.74 $56.95 $56.95 63,943
2023-05-19 $56.95 $56.99 $56.60 $56.79 $56.79 92,537
2023-05-18 $55.98 $57.03 $55.98 $56.97 $56.97 41,935
2023-05-17 $55.30 $56.00 $55.21 $55.89 $55.89 74,859
2023-05-16 $55.12 $55.30 $55.00 $55.06 $55.06 61,504
2023-05-15 $55.08 $55.33 $54.83 $55.33 $55.33 54,400
2023-05-12 $55.31 $55.32 $54.68 $54.99 $54.99 98,159
2023-05-11 $55.25 $55.33 $54.83 $55.14 $55.14 78,298
2023-05-10 $55.55 $55.68 $54.95 $55.37 $55.37 59,947
2023-05-09 $54.95 $55.10 $54.87 $55.00 $55.00 45,627
2023-05-08 $55.23 $55.32 $55.00 $55.29 $55.29 48,933
2023-05-05 $54.58 $55.30 $54.58 $55.21 $55.21 29,034
2023-05-04 $54.72 $54.72 $54.23 $54.25 $54.25 57,398
2023-05-03 $55.10 $55.39 $54.65 $54.67 $54.67 52,811
2023-05-02 $55.48 $55.49 $54.65 $55.02 $55.02 85,328
2023-05-01 $55.35 $55.79 $55.35 $55.57 $55.57 123,412
2023-04-28 $54.71 $55.51 $54.71 $55.51 $55.51 45,262
2023-04-27 $53.95 $54.90 $53.95 $54.90 $54.90 63,330
2023-04-26 $54.18 $54.31 $53.71 $53.82 $53.82 111,514
2023-04-25 $54.58 $54.58 $53.69 $53.71 $53.71 61,170
2023-04-24 $54.83 $55.13 $54.58 $54.90 $54.90 59,921
2023-04-21 $54.86 $54.99 $54.55 $54.96 $54.96 70,702
2023-04-20 $54.70 $55.16 $54.60 $54.77 $54.77 68,232
2023-04-19 $54.96 $55.32 $54.87 $55.21 $55.21 42,515
2023-04-18 $55.57 $55.62 $55.22 $55.37 $55.37 43,508
2023-04-17 $55.04 $55.26 $54.82 $55.26 $55.26 57,590
2023-04-14 $55.07 $55.43 $54.63 $54.99 $54.99 121,626
2023-04-13 $54.67 $55.32 $54.67 $55.26 $55.26 51,918
2023-04-12 $55.13 $55.25 $54.36 $54.41 $54.41 249,883
2023-04-11 $54.87 $54.99 $54.70 $54.76 $54.76 86,931
2023-04-10 $54.22 $54.81 $54.03 $54.80 $54.80 79,083
2023-04-06 $54.24 $54.65 $53.99 $54.64 $54.64 62,992
2023-04-05 $54.82 $55.04 $54.35 $54.55 $54.55 104,968
2023-04-04 $55.68 $55.81 $55.04 $55.15 $55.15 189,178
2023-04-03 $55.47 $55.63 $55.19 $55.60 $55.60 92,876
2023-03-31 $54.78 $55.77 $54.78 $55.74 $55.74 55,752
2023-03-30 $54.70 $54.80 $54.44 $54.69 $54.69 45,978
2023-03-29 $54.08 $54.32 $53.89 $54.30 $54.30 52,385
2023-03-28 $53.54 $53.54 $53.19 $53.49 $53.49 29,417
2023-03-27 $53.83 $53.99 $53.56 $53.68 $53.68 92,940
2023-03-24 $53.24 $53.62 $52.99 $53.57 $53.57 42,447
2023-03-23 $53.55 $54.27 $53.04 $53.46 $53.46 51,528
2023-03-22 $53.92 $54.54 $53.02 $53.02 $53.02 63,756
2023-03-21 $53.52 $53.91 $53.33 $53.84 $53.84 97,574
2023-03-20 $52.85 $53.08 $52.64 $53.02 $53.02 53,774
2023-03-17 $53.25 $53.42 $52.59 $52.83 $52.83 53,602
2023-03-16 $51.93 $53.31 $51.91 $53.23 $53.23 44,804
2023-03-15 $51.60 $52.07 $51.34 $52.07 $52.07 49,405
2023-03-14 $52.05 $52.48 $51.72 $52.27 $52.27 103,564
2023-03-13 $50.66 $51.75 $50.39 $51.25 $51.25 66,811
2023-03-10 $52.13 $52.13 $50.93 $51.14 $51.14 58,989
2023-03-09 $53.25 $53.53 $52.09 $52.16 $52.16 49,647
2023-03-08 $53.00 $53.15 $52.75 $53.11 $53.11 80,765
2023-03-07 $53.75 $53.96 $52.95 $53.00 $53.00 80,917
2023-03-06 $53.99 $54.44 $53.77 $53.78 $53.78 22,966
2023-03-03 $53.35 $53.96 $53.26 $53.93 $53.93 60,021
2023-03-02 $52.19 $53.14 $52.09 $53.03 $53.03 36,687
2023-03-01 $52.80 $52.80 $52.27 $52.42 $52.42 46,078
2023-02-28 $52.80 $53.17 $52.77 $52.78 $52.78 43,570
2023-02-27 $53.02 $53.23 $52.72 $52.83 $52.83 52,317
2023-02-24 $52.57 $52.72 $52.24 $52.50 $52.50 44,374
2023-02-23 $53.55 $53.55 $52.69 $53.36 $53.36 37,792
2023-02-22 $52.87 $53.06 $52.56 $52.65 $52.65 121,227
2023-02-21 $53.30 $53.53 $52.79 $52.79 $52.79 66,165
2023-02-17 $54.01 $54.08 $53.54 $54.07 $54.07 46,326
2023-02-16 $54.62 $55.07 $54.26 $54.28 $54.28 55,121
2023-02-15 $54.84 $55.45 $54.69 $55.42 $55.42 54,880
2023-02-14 $54.57 $55.41 $54.49 $55.16 $55.16 46,288
2023-02-13 $54.19 $54.80 $54.06 $54.68 $54.68 44,952
2023-02-10 $54.08 $54.18 $53.61 $53.93 $53.93 77,944
2023-02-09 $55.59 $55.59 $54.32 $54.47 $54.47 31,767
2023-02-08 $55.20 $55.40 $54.65 $54.78 $54.78 34,283
2023-02-07 $54.42 $55.31 $54.11 $55.17 $55.17 72,487
2023-02-06 $54.39 $54.71 $54.21 $54.41 $54.41 90,775
2023-02-03 $54.71 $55.54 $54.57 $54.73 $54.73 154,789
2023-02-02 $55.10 $55.83 $55.02 $55.55 $55.55 108,194
2023-02-01 $53.34 $54.87 $53.24 $54.50 $54.50 44,685
2023-01-31 $52.65 $53.48 $52.65 $53.48 $53.48 92,599
2023-01-30 $53.09 $53.31 $52.60 $52.61 $52.61 125,150
2023-01-27 $53.00 $53.78 $52.81 $53.47 $53.47 82,393
2023-01-26 $52.82 $53.09 $52.42 $53.09 $53.09 35,153
2023-01-25 $51.74 $52.41 $51.31 $52.33 $52.33 196,217
2023-01-24 $52.19 $52.46 $52.19 $52.42 $52.42 52,524
2023-01-23 $51.83 $52.78 $51.34 $52.56 $52.56 64,828
2023-01-20 $50.69 $51.65 $50.53 $51.64 $51.64 109,711
2023-01-19 $50.68 $50.84 $50.24 $50.35 $50.35 62,374
2023-01-18 $52.03 $52.19 $51.03 $51.06 $51.06 268,488
2023-01-17 $51.63 $51.98 $51.40 $51.72 $51.72 93,258
2023-01-13 $50.80 $51.59 $50.68 $51.59 $51.59 39,503
2023-01-12 $51.12 $51.36 $50.40 $51.27 $51.27 148,774
2023-01-11 $50.25 $50.90 $50.15 $50.90 $50.90 50,992
2023-01-10 $49.57 $50.11 $49.46 $50.09 $50.09 59,560
2023-01-09 $49.53 $50.35 $49.53 $49.61 $49.61 73,211
2023-01-06 $48.66 $49.35 $48.00 $49.19 $49.19 65,068
2023-01-05 $48.66 $48.77 $48.13 $48.20 $48.20 36,429
2023-01-04 $48.92 $49.22 $48.54 $49.03 $49.03 92,717
2023-01-03 $49.31 $49.44 $48.29 $48.64 $48.64 51,792
2022-12-30 $48.66 $48.91 $48.38 $48.89 $48.89 68,004
2022-12-29 $48.37 $49.19 $48.37 $49.09 $49.09 86,856
2022-12-28 $48.52 $48.75 $47.93 $47.93 $47.93 60,539
2022-12-27 $48.96 $48.96 $48.35 $48.45 $48.45 76,116
2022-12-23 $48.54 $48.92 $48.28 $48.88 $48.88 102,373
2022-12-22 $49.22 $49.32 $47.99 $48.78 $48.78 134,961
2022-12-21 $49.23 $49.86 $49.10 $49.71 $49.71 96,068
2022-12-20 $48.79 $49.08 $48.49 $48.86 $48.86 122,702
2022-12-19 $49.47 $49.47 $48.65 $48.87 $48.87 470,683
2022-12-16 $49.72 $49.95 $49.19 $49.44 $49.44 108,914
2022-12-15 $50.68 $50.77 $49.83 $50.08 $50.08 88,116
2022-12-14 $52.15 $52.47 $51.39 $51.76 $51.56 64,759
2022-12-13 $53.36 $53.51 $51.66 $52.12 $51.92 84,476
2022-12-12 $51.11 $51.76 $51.03 $51.73 $51.53 77,398
2022-12-09 $51.16 $51.56 $51.01 $51.01 $50.81 89,719
2022-12-08 $50.90 $51.39 $50.74 $51.32 $51.12 58,180
2022-12-07 $50.68 $50.89 $50.42 $50.69 $50.49 258,363
2022-12-06 $51.36 $51.50 $50.30 $50.67 $50.47 86,412
2022-12-05 $52.27 $52.27 $51.22 $51.42 $51.22 256,240
2022-12-02 $51.92 $52.86 $51.71 $52.63 $52.42 81,677
2022-12-01 $52.65 $52.92 $52.31 $52.72 $52.51 77,405
2022-11-30 $50.44 $52.58 $50.42 $52.55 $52.35 83,875
2022-11-29 $50.82 $50.82 $50.30 $50.44 $50.24 70,114
2022-11-28 $51.22 $51.43 $50.60 $50.78 $50.58 44,746
2022-11-25 $51.50 $51.67 $51.46 $51.55 $51.35 15,529
2022-11-23 $51.13 $51.73 $51.13 $51.56 $51.36 98,559
2022-11-22 $50.51 $50.97 $50.17 $50.94 $50.74 89,839
2022-11-21 $50.24 $50.37 $50.02 $50.18 $49.98 154,088
2022-11-18 $50.89 $51.00 $49.98 $50.37 $50.17 54,515
2022-11-17 $50.04 $50.46 $49.83 $50.29 $50.09 73,808
2022-11-16 $51.17 $51.20 $50.74 $50.87 $50.67 213,111
2022-11-15 $51.73 $51.94 $51.07 $51.53 $51.33 54,110
2022-11-14 $51.05 $51.44 $50.74 $50.74 $50.54 52,215
2022-11-11 $50.48 $51.59 $50.48 $51.45 $51.25 75,973
2022-11-10 $49.21 $50.52 $49.21 $50.47 $50.27 50,613
2022-11-09 $47.82 $47.86 $46.99 $47.06 $46.88 59,284
2022-11-08 $48.07 $48.76 $47.84 $48.29 $48.10 131,925
2022-11-07 $47.61 $48.01 $47.33 $47.91 $47.72 118,925
2022-11-04 $47.52 $47.76 $46.58 $47.39 $47.39 76,910
2022-11-03 $46.84 $47.34 $46.62 $46.83 $46.83 47,616
2022-11-02 $48.97 $49.41 $47.41 $47.41 $47.41 36,829
2022-11-01 $49.91 $49.98 $49.03 $49.11 $49.11 39,211
2022-10-31 $49.32 $49.61 $49.09 $49.30 $49.30 68,219
2022-10-28 $48.54 $49.73 $48.54 $49.71 $49.71 48,731
2022-10-27 $48.99 $49.00 $48.47 $48.52 $48.52 79,763
2022-10-26 $48.35 $49.45 $48.35 $48.59 $48.59 42,466
2022-10-25 $47.99 $49.03 $47.86 $48.97 $48.97 63,864
2022-10-24 $47.50 $48.00 $46.97 $47.85 $47.85 115,464
2022-10-21 $46.06 $47.25 $45.79 $47.22 $47.22 39,741
2022-10-20 $46.60 $47.36 $46.19 $46.36 $46.36 63,487
2022-10-19 $46.80 $47.16 $46.46 $46.83 $46.83 45,225
2022-10-18 $47.80 $47.80 $46.61 $47.11 $47.11 55,241
2022-10-17 $45.90 $46.70 $45.90 $46.51 $46.51 72,304
2022-10-14 $46.70 $46.70 $44.98 $45.00 $45.00 35,408
2022-10-13 $44.19 $46.56 $44.11 $46.33 $46.33 73,603
2022-10-12 $45.44 $45.72 $45.29 $45.37 $45.37 67,414
2022-10-11 $45.84 $46.21 $45.25 $45.39 $45.39 87,179
2022-10-10 $46.51 $46.53 $45.67 $46.09 $46.09 91,384
2022-10-07 $47.78 $47.78 $46.48 $46.70 $46.70 83,511
2022-10-06 $48.55 $49.13 $48.42 $48.48 $48.48 58,523
2022-10-05 $48.16 $49.12 $47.91 $48.75 $48.75 62,591
2022-10-04 $48.03 $48.90 $48.03 $48.89 $48.89 81,459
2022-10-03 $46.55 $47.51 $46.20 $47.20 $47.20 133,157
2022-09-30 $46.52 $47.33 $46.05 $46.10 $46.10 67,113
2022-09-29 $47.25 $47.32 $46.39 $46.76 $46.76 57,319
2022-09-28 $46.83 $47.93 $46.72 $47.75 $47.75 62,387
2022-09-27 $47.22 $47.48 $46.19 $46.64 $46.64 130,756
2022-09-26 $46.73 $47.43 $46.44 $46.53 $46.53 55,955
2022-09-23 $47.04 $47.15 $46.39 $46.91 $46.91 108,524
2022-09-22 $48.35 $48.35 $47.54 $47.63 $47.63 50,070
2022-09-21 $49.64 $50.15 $48.48 $48.50 $48.50 78,563
2022-09-20 $49.64 $49.69 $48.99 $49.38 $49.38 50,140
2022-09-19 $49.36 $50.09 $49.36 $50.04 $50.04 39,791
2022-09-16 $49.60 $49.81 $49.27 $49.78 $49.78 43,246
2022-09-15 $50.76 $51.18 $50.13 $50.30 $50.30 25,639
2022-09-14 $51.00 $51.21 $50.52 $50.98 $50.98 35,814
2022-09-13 $51.78 $52.01 $50.75 $50.97 $50.97 38,208
2022-09-12 $53.20 $53.46 $53.05 $53.34 $53.34 61,921
2022-09-09 $52.36 $53.00 $52.36 $52.94 $52.94 61,957
2022-09-08 $50.88 $51.91 $50.77 $51.87 $51.87 47,423
2022-09-07 $50.16 $51.43 $50.16 $51.35 $51.35 68,134
2022-09-06 $50.39 $50.46 $49.63 $50.15 $50.15 63,740
2022-09-02 $51.42 $51.54 $50.02 $50.27 $50.27 124,655
2022-09-01 $50.41 $50.84 $49.88 $50.80 $50.80 96,762
2022-08-31 $51.80 $51.86 $50.95 $51.04 $51.04 315,662
2022-08-30 $52.20 $52.20 $50.96 $51.35 $51.35 59,461
2022-08-29 $51.85 $52.28 $51.79 $51.90 $51.90 172,712
2022-08-26 $54.63 $54.63 $52.40 $52.40 $52.40 42,159
2022-08-25 $53.93 $54.53 $53.68 $54.49 $54.49 67,725
2022-08-24 $53.45 $53.97 $53.30 $53.70 $53.70 36,489
2022-08-23 $53.57 $53.83 $53.35 $53.40 $53.40 45,688
2022-08-22 $54.19 $54.19 $53.46 $53.61 $53.61 64,402
2022-08-19 $55.48 $55.48 $54.84 $54.97 $54.97 35,424
2022-08-18 $55.93 $56.16 $55.73 $56.05 $56.05 65,207
2022-08-17 $55.95 $56.31 $55.62 $55.91 $55.91 58,592
2022-08-16 $56.44 $56.78 $56.06 $56.47 $56.47 103,771
2022-08-15 $55.86 $56.62 $55.86 $56.55 $56.55 39,770
2022-08-12 $55.36 $56.06 $55.20 $56.06 $56.06 50,276
2022-08-11 $55.58 $55.90 $54.92 $54.98 $54.98 69,316
2022-08-10 $54.74 $55.19 $54.74 $55.13 $55.13 167,834
2022-08-09 $54.10 $54.10 $53.51 $53.67 $53.67 33,887
2022-08-08 $54.65 $55.10 $54.23 $54.42 $54.42 28,763
2022-08-05 $53.84 $54.59 $53.84 $54.47 $54.47 55,671
2022-08-04 $54.45 $54.66 $54.22 $54.62 $54.62 35,285
2022-08-03 $53.77 $54.48 $53.74 $54.34 $54.34 186,677
2022-08-02 $53.61 $54.25 $53.39 $53.62 $53.62 38,482
2022-08-01 $53.57 $54.25 $53.34 $53.81 $53.81 207,643
2022-07-29 $53.16 $54.00 $53.07 $53.94 $53.94 32,418
2022-07-28 $52.21 $53.29 $51.97 $53.21 $53.21 36,764
2022-07-27 $50.97 $52.34 $50.97 $52.14 $52.14 41,509
2022-07-26 $51.02 $51.03 $50.24 $50.36 $50.36 27,220
2022-07-25 $51.54 $51.54 $51.01 $51.26 $51.26 37,400
2022-07-22 $52.18 $52.33 $51.27 $51.51 $51.51 29,714
2022-07-21 $51.29 $52.30 $51.23 $52.30 $52.30 152,805
2022-07-20 $50.61 $51.49 $50.61 $51.31 $51.31 68,555
2022-07-19 $49.58 $50.51 $49.45 $50.49 $50.49 52,602
2022-07-18 $49.78 $50.06 $48.82 $48.95 $48.95 76,655
2022-07-15 $48.89 $49.29 $48.70 $49.27 $49.27 192,992
2022-07-14 $47.78 $48.42 $47.26 $48.27 $48.27 48,374
2022-07-13 $47.58 $48.65 $47.46 $48.35 $48.35 97,625
2022-07-12 $49.20 $49.56 $48.15 $48.42 $48.42 49,964
2022-07-11 $49.69 $49.69 $49.12 $49.19 $49.19 68,396
2022-07-08 $49.76 $50.23 $49.53 $50.03 $50.03 34,581
2022-07-07 $49.48 $50.23 $49.42 $50.18 $50.18 49,921
2022-07-06 $49.20 $49.59 $48.86 $49.22 $49.22 32,174
2022-07-05 $47.79 $49.07 $47.51 $49.07 $49.07 68,149
2022-07-01 $48.03 $48.55 $47.70 $48.50 $48.50 101,616
2022-06-30 $47.97 $48.55 $47.52 $48.20 $48.20 77,901
2022-06-29 $48.49 $48.69 $48.04 $48.55 $48.55 48,711
2022-06-28 $50.27 $50.52 $48.53 $48.57 $48.57 127,415
2022-06-27 $50.66 $50.66 $49.91 $50.07 $50.07 86,524
2022-06-24 $49.23 $50.50 $49.23 $50.49 $50.49 64,571
2022-06-23 $48.20 $48.83 $47.94 $48.74 $48.74 101,736
2022-06-22 $47.26 $48.39 $47.26 $47.88 $47.88 312,061
2022-06-21 $47.43 $48.17 $47.43 $47.84 $47.84 72,083
2022-06-17 $46.40 $47.21 $46.21 $46.76 $46.76 65,379
2022-06-16 $46.95 $47.08 $45.95 $46.26 $46.26 61,354
2022-06-15 $47.66 $48.88 $47.58 $48.21 $48.21 236,244
2022-06-14 $47.40 $47.49 $46.80 $47.16 $47.16 67,034
2022-06-13 $47.87 $48.16 $46.95 $47.17 $47.17 94,406
2022-06-10 $50.16 $50.16 $49.34 $49.36 $49.36 76,227
2022-06-09 $52.18 $52.45 $51.14 $51.14 $51.14 84,133
2022-06-08 $52.57 $52.98 $52.23 $52.34 $52.34 191,752
2022-06-07 $51.74 $52.90 $51.74 $52.84 $52.84 39,009
2022-06-06 $52.79 $52.97 $52.14 $52.30 $52.30 41,107
2022-06-03 $52.47 $52.72 $52.04 $52.19 $52.19 230,982
2022-06-02 $51.49 $53.24 $51.27 $53.21 $53.21 157,197
2022-06-01 $52.37 $52.72 $51.19 $51.54 $51.54 51,183
2022-05-31 $52.52 $52.61 $51.75 $52.15 $52.15 125,552
2022-05-27 $51.44 $52.70 $51.44 $52.70 $52.70 46,467
2022-05-26 $49.81 $51.21 $49.81 $51.03 $51.03 118,410
2022-05-25 $48.73 $49.98 $48.66 $49.65 $49.65 157,169
2022-05-24 $49.17 $49.21 $48.31 $48.82 $48.82 190,058
2022-05-23 $49.48 $49.98 $49.06 $49.94 $49.94 61,148
2022-05-20 $49.77 $49.77 $47.79 $49.04 $49.04 69,997
2022-05-19 $48.72 $49.79 $48.52 $49.14 $49.14 58,794
2022-05-18 $50.58 $50.58 $48.76 $48.91 $48.91 40,346
2022-05-17 $51.07 $51.29 $50.32 $51.26 $51.26 66,944
2022-05-16 $50.39 $50.68 $50.03 $50.08 $50.08 231,793
2022-05-13 $49.77 $50.87 $49.74 $50.65 $50.65 96,394
2022-05-12 $48.37 $49.44 $47.93 $49.01 $49.01 214,614
2022-05-11 $49.77 $50.69 $48.80 $48.92 $48.92 62,773
2022-05-10 $50.89 $51.05 $49.43 $50.15 $50.15 63,716
2022-05-09 $51.28 $51.59 $49.57 $49.81 $49.81 70,587
2022-05-06 $52.61 $52.86 $51.52 $52.31 $52.31 50,216
2022-05-05 $55.04 $55.04 $52.58 $53.10 $53.10 142,398
2022-05-04 $54.16 $55.83 $53.31 $55.72 $55.72 36,578
2022-05-03 $54.16 $54.33 $53.74 $54.12 $54.12 116,733
2022-05-02 $53.54 $54.22 $52.94 $54.16 $54.16 57,862
2022-04-29 $55.25 $55.75 $53.60 $53.63 $53.63 47,108
2022-04-28 $54.90 $55.80 $53.89 $55.47 $55.47 73,470
2022-04-27 $54.12 $54.99 $53.91 $54.15 $54.15 81,476
2022-04-26 $55.50 $55.50 $53.72 $53.72 $53.72 77,457
2022-04-25 $54.74 $55.72 $54.65 $55.70 $55.70 74,226
2022-04-22 $56.48 $56.58 $55.10 $55.12 $55.12 72,374
2022-04-21 $58.64 $58.86 $56.59 $56.69 $56.69 51,613
2022-04-20 $58.46 $58.46 $57.57 $57.72 $57.72 79,049
2022-04-19 $57.22 $58.51 $57.22 $58.42 $58.42 105,341
2022-04-18 $57.13 $57.58 $56.82 $57.27 $57.27 136,240
2022-04-14 $58.58 $58.58 $57.28 $57.31 $57.31 112,091
2022-04-13 $57.53 $58.49 $57.53 $58.37 $58.37 83,891
2022-04-12 $58.74 $58.92 $57.25 $57.50 $57.50 63,433
2022-04-11 $58.70 $58.70 $57.97 $58.01 $58.01 81,266
2022-04-08 $59.78 $60.01 $59.37 $59.40 $59.40 120,687
2022-04-07 $59.60 $60.39 $59.34 $60.07 $60.07 82,782
2022-04-06 $60.02 $60.06 $59.15 $59.78 $59.78 43,004
2022-04-05 $61.91 $61.91 $60.76 $60.85 $60.85 184,757
2022-04-04 $61.05 $62.03 $61.01 $62.03 $62.03 122,800
2022-04-01 $60.91 $60.98 $60.33 $60.79 $60.79 87,316
2022-03-31 $61.54 $61.64 $60.66 $60.73 $60.73 43,347
2022-03-30 $61.71 $61.90 $61.10 $61.37 $61.37 38,597
2022-03-29 $61.70 $62.17 $61.19 $62.05 $62.05 54,724
2022-03-28 $60.04 $60.93 $59.88 $60.92 $60.92 52,877
2022-03-25 $60.08 $60.12 $59.32 $59.86 $59.86 61,724
2022-03-24 $59.30 $60.03 $59.01 $60.01 $60.01 40,259
2022-03-23 $59.55 $59.81 $58.91 $58.91 $58.91 69,786
2022-03-22 $59.31 $60.23 $59.23 $60.05 $60.05 108,251
2022-03-21 $59.31 $59.60 $58.57 $59.13 $59.13 150,378
2022-03-18 $57.99 $59.61 $57.99 $59.58 $59.58 101,046
2022-03-17 $57.09 $58.23 $57.08 $58.17 $58.17 69,087
2022-03-16 $56.30 $57.30 $55.51 $57.26 $57.26 123,133
2022-03-15 $54.24 $55.55 $54.10 $55.43 $55.43 72,866
2022-03-14 $54.57 $55.11 $53.63 $53.78 $53.78 72,999
2022-03-11 $56.44 $56.44 $54.63 $54.67 $54.67 41,690
2022-03-10 $55.48 $55.91 $54.97 $55.91 $55.91 72,111
2022-03-09 $55.86 $56.65 $55.53 $56.39 $56.39 107,423
2022-03-08 $54.58 $55.89 $54.02 $54.47 $54.47 69,838
2022-03-07 $56.79 $56.82 $54.66 $54.70 $54.70 67,180
2022-03-04 $57.00 $57.40 $56.33 $56.85 $56.85 84,624
2022-03-03 $58.62 $58.62 $57.28 $57.54 $57.54 57,189
2022-03-02 $57.63 $58.47 $57.31 $58.29 $58.29 144,417
2022-03-01 $57.94 $58.13 $56.92 $57.34 $57.34 89,594
2022-02-28 $57.22 $58.34 $57.22 $58.04 $58.04 177,000
2022-02-25 $57.17 $57.95 $56.59 $57.92 $57.92 119,765
2022-02-24 $52.94 $57.07 $52.94 $57.06 $57.06 66,950
2022-02-23 $56.70 $56.82 $54.87 $54.88 $54.88 98,570
2022-02-22 $56.45 $57.16 $55.76 $56.20 $56.20 55,739
2022-02-18 $57.88 $57.88 $56.62 $56.91 $56.91 54,916
2022-02-17 $59.00 $59.26 $57.64 $57.69 $57.69 51,697
2022-02-16 $59.23 $59.60 $58.55 $59.51 $59.51 58,720
2022-02-15 $58.94 $59.61 $58.93 $59.56 $59.56 126,030
2022-02-14 $58.23 $58.68 $57.56 $58.07 $58.07 302,797
2022-02-11 $60.14 $60.14 $58.02 $58.29 $58.29 92,196
2022-02-10 $60.21 $61.35 $59.72 $60.09 $60.09 262,533
2022-02-09 $60.70 $61.40 $60.48 $61.36 $61.36 46,680
2022-02-08 $59.20 $59.99 $58.86 $59.86 $59.86 84,742
2022-02-07 $59.90 $60.26 $59.23 $59.35 $59.35 232,106
2022-02-04 $59.01 $60.26 $58.64 $59.72 $59.72 105,759
2022-02-03 $59.70 $60.14 $58.98 $59.03 $59.03 207,986
2022-02-02 $60.92 $61.01 $60.27 $60.77 $60.77 114,696
2022-02-01 $60.74 $60.84 $59.81 $60.77 $60.77 106,273
2022-01-31 $58.51 $60.49 $58.51 $60.49 $60.49 58,773
2022-01-28 $56.87 $58.53 $56.05 $58.50 $58.50 57,123
2022-01-27 $58.22 $58.58 $56.74 $56.87 $56.87 47,668
2022-01-26 $58.98 $59.45 $57.08 $57.44 $57.44 85,388
2022-01-25 $58.16 $58.73 $57.22 $57.67 $57.67 80,510
2022-01-24 $57.50 $59.33 $56.06 $59.26 $59.26 103,452
2022-01-21 $59.92 $60.36 $58.70 $58.76 $58.76 60,613
2022-01-20 $61.63 $62.48 $60.33 $60.40 $60.40 97,832
2022-01-19 $61.95 $62.47 $61.03 $61.07 $61.07 99,573
2022-01-18 $62.06 $62.38 $61.39 $61.55 $61.55 93,400
2022-01-14 $62.48 $63.07 $62.09 $63.02 $63.02 91,431
2022-01-13 $65.12 $65.37 $62.83 $63.01 $63.01 89,999
2022-01-12 $65.00 $65.29 $64.47 $64.84 $64.84 34,267
2022-01-11 $63.72 $64.59 $63.30 $64.56 $64.56 37,803
2022-01-10 $63.19 $63.82 $62.10 $63.77 $63.77 148,024
2022-01-07 $65.02 $65.35 $63.91 $64.02 $64.02 111,887
2022-01-06 $64.98 $65.66 $64.30 $65.17 $65.17 206,439
2022-01-05 $67.07 $67.27 $65.16 $65.20 $65.20 92,091
2022-01-04 $68.43 $68.44 $66.79 $67.43 $67.43 83,366
2022-01-03 $69.02 $69.02 $67.96 $68.51 $68.51 83,404
2021-12-31 $68.82 $68.96 $68.55 $68.57 $68.57 33,584
2021-12-30 $69.05 $69.43 $68.91 $68.91 $68.91 32,635
2021-12-29 $69.03 $69.26 $68.75 $69.13 $69.13 49,853
2021-12-28 $69.57 $69.76 $68.94 $68.98 $68.98 41,560
2021-12-27 $68.39 $69.40 $68.39 $69.37 $69.37 41,181
2021-12-23 $67.77 $68.43 $67.77 $68.22 $68.22 120,762
2021-12-22 $66.80 $67.65 $66.80 $67.61 $67.61 56,542
2021-12-21 $65.95 $66.82 $65.41 $66.78 $66.78 128,542
2021-12-20 $65.13 $65.39 $64.71 $65.20 $65.20 98,651
2021-12-17 $65.77 $66.63 $65.39 $66.03 $66.03 182,577
2021-12-16 $68.00 $68.20 $66.01 $66.30 $66.30 118,100
2021-12-15 $70.12 $71.26 $69.32 $71.19 $67.64 52,984
2021-12-14 $70.05 $70.36 $69.01 $69.72 $66.24 143,701
2021-12-13 $71.85 $71.85 $70.87 $71.01 $67.47 221,283
2021-12-10 $71.66 $71.92 $71.30 $71.82 $68.24 69,015
2021-12-09 $72.26 $72.48 $71.19 $71.20 $67.65 45,251
2021-12-08 $72.21 $72.53 $71.89 $72.48 $68.86 48,866
2021-12-07 $71.25 $72.15 $71.25 $72.07 $68.47 31,855
2021-12-06 $69.59 $70.19 $68.85 $70.05 $66.55 73,433
2021-12-03 $71.12 $71.51 $68.82 $69.62 $66.15 39,828
2021-12-02 $69.90 $71.23 $69.90 $70.91 $67.37 81,504
2021-12-01 $72.03 $72.28 $69.87 $69.92 $66.43 47,061
2021-11-30 $72.34 $72.73 $71.08 $71.16 $67.61 55,339
2021-11-29 $72.06 $72.79 $71.93 $72.63 $69.00 33,359
2021-11-26 $71.89 $72.41 $71.16 $71.29 $67.73 28,739
2021-11-24 $71.73 $72.72 $71.44 $72.70 $69.07 58,098
2021-11-23 $72.67 $72.95 $71.57 $72.29 $68.68 67,805
2021-11-22 $74.17 $74.39 $72.78 $72.84 $69.20 52,247
2021-11-19 $73.90 $74.09 $73.62 $73.74 $70.06 91,034
2021-11-18 $74.01 $74.13 $73.30 $73.64 $69.96 64,771
2021-11-17 $73.83 $74.11 $73.36 $73.46 $69.79 406,756
2021-11-16 $72.90 $73.84 $72.90 $73.74 $70.06 370,665
2021-11-15 $73.29 $73.48 $72.72 $73.01 $69.37 160,417
2021-11-12 $72.67 $73.20 $72.50 $73.20 $69.55 28,195
2021-11-11 $72.90 $73.18 $72.45 $72.50 $68.88 32,757
2021-11-10 $73.00 $73.49 $72.19 $72.51 $68.89 56,593
2021-11-09 $74.41 $74.66 $73.29 $73.49 $69.82 85,497
2021-11-08 $74.19 $74.48 $73.93 $74.13 $70.43 52,348
2021-11-05 $74.44 $74.82 $73.89 $74.13 $70.43 75,275
2021-11-04 $73.12 $74.24 $73.12 $74.06 $70.36 38,096
2021-11-03 $72.65 $72.93 $72.12 $72.88 $69.24 37,604
2021-11-02 $72.19 $72.62 $72.15 $72.61 $68.99 49,842
2021-11-01 $72.27 $72.48 $71.82 $72.25 $68.64 51,581
2021-10-29 $71.25 $72.01 $71.25 $72.01 $68.42 51,908
2021-10-28 $70.93 $71.31 $70.84 $71.29 $67.73 64,689
2021-10-27 $70.60 $71.20 $70.57 $70.58 $67.06 51,043
2021-10-26 $70.71 $71.05 $70.37 $70.43 $66.91 63,951
2021-10-25 $69.75 $70.38 $69.49 $70.19 $66.69 56,169
2021-10-22 $69.47 $69.74 $69.06 $69.33 $65.87 28,565
2021-10-21 $68.80 $69.46 $68.68 $69.45 $65.98 49,474
2021-10-20 $69.19 $69.51 $68.74 $68.90 $65.46 41,018
2021-10-19 $68.90 $69.16 $68.84 $69.07 $65.62 50,774
2021-10-18 $67.90 $68.65 $67.63 $68.65 $65.22 49,436
2021-10-15 $68.05 $68.25 $67.63 $68.08 $64.68 48,630
2021-10-14 $66.98 $67.67 $66.97 $67.61 $64.24 43,907
2021-10-13 $66.20 $66.50 $65.89 $66.35 $63.04 89,109
2021-10-12 $66.03 $66.31 $65.72 $65.83 $62.54 40,310
2021-10-11 $65.96 $66.58 $65.66 $65.74 $62.46 577,589
2021-10-08 $66.77 $67.19 $66.11 $66.16 $62.86 29,205
2021-10-07 $66.44 $67.11 $66.44 $66.61 $63.29 48,763
2021-10-06 $64.92 $65.99 $64.86 $65.97 $62.68 56,326
2021-10-05 $65.01 $65.99 $65.01 $65.58 $62.31 60,858
2021-10-04 $66.07 $66.34 $64.39 $64.84 $61.60 546,279
2021-10-01 $65.61 $66.42 $65.17 $66.21 $62.91 97,695
2021-09-30 $66.20 $66.41 $65.41 $65.45 $62.18 36,576
2021-09-29 $66.32 $66.63 $65.87 $65.88 $62.59 51,449
2021-09-28 $67.30 $67.41 $65.99 $66.04 $62.74 75,352
2021-09-27 $68.42 $68.42 $67.91 $68.09 $64.69 179,506
2021-09-24 $68.55 $68.94 $68.45 $68.89 $65.45 38,327
2021-09-23 $68.37 $69.10 $68.37 $68.92 $65.48 28,071
2021-09-22 $67.60 $68.32 $67.57 $68.10 $64.70 26,661
2021-09-21 $67.95 $67.99 $67.36 $67.48 $64.11 43,635
2021-09-20 $67.55 $67.94 $66.62 $67.52 $64.15 32,889
2021-09-17 $69.51 $69.51 $68.62 $68.77 $65.34 27,953
2021-09-16 $69.29 $69.56 $68.92 $69.47 $66.00 16,378
2021-09-15 $69.02 $69.43 $68.76 $69.36 $65.90 25,566
2021-09-14 $69.15 $69.15 $68.66 $68.81 $65.38 45,055
2021-09-13 $69.55 $69.55 $68.49 $68.89 $65.45 233,455
2021-09-10 $69.86 $69.86 $69.04 $69.07 $65.62 40,483
2021-09-09 $69.88 $70.03 $69.44 $69.45 $65.98 41,887
2021-09-08 $69.86 $69.86 $69.36 $69.73 $66.25 113,947
2021-09-07 $70.27 $70.27 $69.65 $69.86 $66.37 596,299
2021-09-03 $69.78 $70.31 $69.67 $70.20 $66.70 25,152
2021-09-02 $70.13 $70.23 $69.80 $69.97 $66.48 53,637
2021-09-01 $69.98 $70.14 $69.89 $69.91 $66.42 32,854
2021-08-31 $69.99 $69.99 $69.68 $69.78 $66.30 46,907
2021-08-30 $69.77 $70.06 $69.77 $69.96 $66.47 564,069
2021-08-27 $69.03 $69.57 $68.98 $69.51 $66.04 145,194
2021-08-26 $69.22 $69.29 $68.86 $68.88 $65.44 60,262
2021-08-25 $69.06 $69.33 $69.05 $69.28 $65.82 27,935
2021-08-24 $69.11 $69.18 $68.94 $69.02 $65.57 28,576
2021-08-23 $68.48 $69.00 $68.48 $68.91 $65.47 43,815
2021-08-20 $67.63 $68.13 $67.63 $68.10 $64.70 33,404
2021-08-19 $66.45 $67.53 $66.17 $67.31 $63.95 94,034
2021-08-18 $67.29 $67.63 $66.86 $66.86 $63.52 16,575
2021-08-17 $67.47 $67.47 $66.97 $67.36 $64.00 17,728
2021-08-16 $67.69 $67.84 $67.10 $67.83 $64.44 46,928
2021-08-13 $67.62 $67.82 $67.62 $67.82 $64.43 30,682
2021-08-12 $67.17 $67.53 $67.06 $67.52 $64.15 34,289
2021-08-11 $67.58 $67.58 $67.01 $67.27 $63.91 116,233
2021-08-10 $67.73 $67.73 $67.15 $67.29 $63.93 46,828
2021-08-09 $67.74 $67.74 $67.36 $67.59 $64.22 48,179
2021-08-06 $67.83 $67.83 $67.43 $67.55 $64.18 36,826
2021-08-05 $67.36 $67.88 $67.36 $67.87 $64.48 28,563
2021-08-04 $66.98 $67.26 $66.82 $67.05 $63.70 69,654
2021-08-03 $66.72 $66.86 $66.13 $66.86 $63.52 76,220
2021-08-02 $66.89 $67.02 $66.54 $66.62 $63.29 48,369
2021-07-30 $66.41 $66.75 $66.41 $66.56 $63.24 40,475
2021-07-29 $66.60 $66.86 $66.60 $66.69 $63.36 21,802
2021-07-28 $66.38 $66.64 $66.16 $66.52 $63.20 28,451
2021-07-27 $66.75 $66.75 $65.57 $66.23 $62.92 17,377
2021-07-26 $66.74 $66.84 $66.54 $66.80 $63.47 35,296
2021-07-23 $66.44 $66.92 $66.19 $66.88 $63.54 39,294
2021-07-22 $65.63 $66.00 $65.63 $65.99 $62.70 18,955
2021-07-21 $65.18 $65.46 $65.07 $65.45 $62.18 64,459
2021-07-20 $64.34 $65.22 $63.95 $64.98 $61.74 39,083
2021-07-19 $64.00 $64.21 $63.72 $64.04 $60.84 100,597
2021-07-16 $65.27 $65.27 $64.61 $64.63 $61.40 27,129
2021-07-15 $65.17 $65.26 $64.65 $64.99 $61.75 23,388
2021-07-14 $65.85 $65.85 $65.31 $65.31 $62.05 83,862
2021-07-13 $65.55 $65.85 $65.40 $65.48 $62.21 35,550
2021-07-12 $65.53 $65.57 $65.31 $65.57 $62.30 104,566
2021-07-09 $65.05 $65.33 $64.88 $65.28 $62.02 24,697
2021-07-08 $64.28 $64.98 $64.27 $64.78 $61.55 164,863
2021-07-07 $65.43 $65.47 $64.98 $65.31 $62.05 63,096
2021-07-06 $65.37 $65.37 $64.71 $65.23 $61.97 551,066
2021-07-02 $64.95 $65.24 $64.89 $65.19 $61.94 28,751
2021-07-01 $64.43 $64.63 $64.32 $64.59 $61.37 57,740
2021-06-30 $64.50 $64.62 $64.42 $64.52 $61.30 52,972
2021-06-29 $64.56 $64.67 $64.38 $64.67 $61.44 56,068
2021-06-28 $64.22 $64.48 $64.17 $64.46 $61.24 531,623
2021-06-25 $64.00 $64.12 $63.84 $63.92 $60.73 25,452
2021-06-24 $63.57 $63.94 $63.57 $63.76 $60.58 111,066
2021-06-23 $63.17 $63.29 $63.07 $63.16 $60.01 158,786
2021-06-22 $62.60 $63.10 $62.46 $63.04 $59.89 163,299
2021-06-21 $62.16 $62.58 $61.67 $62.55 $59.43 84,027
2021-06-18 $62.02 $62.28 $61.84 $61.96 $58.87 141,177
2021-06-17 $61.67 $62.50 $61.67 $62.38 $59.27 27,016
2021-06-16 $62.24 $62.29 $61.34 $61.77 $58.69 109,970
2021-06-15 $62.55 $62.55 $61.99 $62.05 $58.95 25,879
2021-06-14 $62.20 $62.53 $62.08 $62.53 $59.41 304,953
2021-06-11 $62.12 $62.17 $61.89 $62.17 $59.07 23,329
2021-06-10 $61.47 $62.11 $61.47 $62.11 $59.01 21,238
2021-06-09 $61.53 $61.66 $61.35 $61.35 $58.29 34,311
2021-06-08 $61.57 $61.74 $61.08 $61.38 $58.32 68,463
2021-06-07 $61.09 $61.40 $61.09 $61.40 $58.34 181,689
2021-06-04 $60.71 $61.26 $60.71 $61.24 $58.18 57,646
2021-06-03 $60.43 $60.56 $60.12 $60.34 $57.33 42,887
2021-06-02 $60.91 $61.01 $60.64 $60.78 $57.75 39,993
2021-06-01 $61.35 $61.35 $60.58 $60.73 $57.70 48,575
2021-05-28 $61.04 $61.28 $60.90 $60.90 $57.86 54,760
2021-05-27 $60.96 $60.97 $60.57 $60.81 $57.77 41,741
2021-05-26 $60.84 $61.03 $60.84 $60.90 $57.86 40,848
2021-05-25 $60.81 $60.84 $60.60 $60.79 $57.76 36,338
2021-05-24 $60.09 $60.72 $60.09 $60.53 $57.51 29,291
2021-05-21 $60.05 $60.11 $59.54 $59.54 $56.57 35,217
2021-05-20 $58.94 $59.86 $58.94 $59.69 $56.71 69,496
2021-05-19 $57.51 $58.61 $57.51 $58.61 $55.68 42,307
2021-05-18 $58.97 $59.12 $58.55 $58.56 $55.64 17,590
2021-05-17 $58.76 $58.86 $58.36 $58.74 $55.81 24,791
2021-05-14 $58.69 $59.28 $58.51 $59.17 $56.22 34,270
2021-05-13 $57.97 $58.40 $57.67 $58.05 $55.15 46,344
2021-05-12 $58.39 $58.80 $57.48 $57.58 $54.71 58,172
2021-05-11 $58.44 $59.45 $58.33 $59.32 $56.36 56,750
2021-05-10 $60.58 $60.87 $59.49 $59.49 $56.52 30,872
2021-05-07 $60.46 $61.02 $60.46 $60.69 $57.66 56,264
2021-05-06 $59.60 $60.02 $59.40 $60.02 $57.02 84,076
2021-05-05 $60.54 $60.54 $59.86 $59.91 $56.92 61,400
2021-05-04 $60.57 $60.57 $59.38 $60.10 $57.10 72,463
2021-05-03 $61.59 $61.59 $60.95 $60.95 $57.91 63,830
2021-04-30 $61.43 $61.69 $61.31 $61.41 $58.34 32,676
2021-04-29 $62.29 $62.29 $61.59 $62.02 $58.92 36,588
2021-04-28 $62.25 $62.39 $62.02 $62.04 $58.94 55,167
2021-04-27 $62.52 $62.52 $62.09 $62.18 $59.08 36,294
2021-04-26 $62.35 $62.50 $62.21 $62.44 $59.32 29,619
2021-04-23 $61.52 $62.38 $61.52 $62.25 $59.14 32,179
2021-04-22 $61.93 $62.12 $61.18 $61.43 $58.36 24,726
2021-04-21 $61.14 $61.90 $61.07 $61.86 $58.77 55,453
2021-04-20 $61.27 $61.68 $60.86 $61.19 $58.14 60,450
2021-04-19 $61.95 $62.01 $61.31 $61.51 $58.44 34,276
2021-04-16 $62.15 $62.23 $61.83 $62.18 $59.08 34,046
2021-04-15 $61.45 $62.05 $61.45 $62.01 $58.91 30,011
2021-04-14 $61.46 $61.86 $61.00 $61.10 $58.05 107,605
2021-04-13 $61.25 $61.67 $61.20 $61.62 $58.54 39,316
2021-04-12 $60.70 $61.07 $60.55 $60.98 $57.94 205,676
2021-04-09 $60.47 $60.89 $60.20 $60.87 $57.83 312,486
2021-04-08 $60.13 $60.55 $60.13 $60.47 $57.45 79,421
2021-04-07 $59.87 $60.03 $59.66 $59.78 $56.80 34,935
2021-04-06 $59.83 $60.27 $59.74 $59.95 $56.96 155,412
2021-04-05 $59.62 $59.96 $59.51 $59.91 $56.92 52,162
2021-04-01 $58.57 $58.98 $58.57 $58.97 $56.03 60,562
2021-03-31 $57.33 $58.25 $57.33 $57.98 $55.09 75,821
2021-03-30 $56.98 $57.20 $56.75 $57.03 $54.18 65,727
2021-03-29 $57.18 $57.45 $56.87 $57.25 $54.39 26,086
2021-03-26 $56.50 $57.38 $56.41 $57.38 $54.52 67,373
2021-03-25 $55.93 $56.43 $55.45 $56.30 $53.49 52,110
2021-03-24 $57.21 $57.21 $56.36 $56.36 $53.55 49,900
2021-03-23 $57.32 $57.60 $56.81 $56.95 $54.11 132,147
2021-03-22 $56.76 $57.37 $56.57 $57.13 $54.28 64,578
2021-03-19 $56.41 $56.61 $55.84 $56.32 $53.51 57,411
2021-03-18 $57.22 $57.22 $56.22 $56.22 $53.41 45,764
2021-03-17 $57.30 $57.93 $56.93 $57.68 $54.80 27,755
2021-03-16 $58.04 $58.43 $57.55 $57.75 $54.87 45,146
2021-03-15 $57.44 $57.82 $57.12 $57.82 $54.93 61,673
2021-03-12 $57.24 $57.35 $56.69 $57.35 $54.49 36,500
2021-03-11 $57.25 $58.05 $57.25 $57.79 $54.91 37,273
2021-03-10 $57.13 $57.18 $56.38 $56.38 $53.57 63,404
2021-03-09 $55.55 $56.63 $55.55 $56.39 $53.58 42,436
2021-03-08 $55.68 $56.24 $54.52 $54.52 $51.80 51,750
2021-03-05 $55.50 $55.82 $53.82 $55.76 $52.98 51,181
2021-03-04 $56.00 $56.37 $54.27 $54.86 $52.12 135,043
2021-03-03 $58.02 $58.02 $56.23 $56.23 $53.42 57,284
2021-03-02 $58.90 $58.90 $58.03 $58.03 $55.13 73,130
2021-03-01 $58.20 $58.96 $58.18 $58.90 $55.96 69,087
2021-02-26 $57.82 $57.98 $56.76 $57.47 $54.60 45,198
2021-02-25 $58.76 $58.92 $56.97 $57.19 $54.34 43,524
2021-02-24 $58.39 $59.27 $57.95 $59.24 $56.28 45,277
2021-02-23 $57.84 $58.76 $57.00 $58.51 $55.59 62,886
2021-02-22 $59.85 $59.85 $58.83 $58.84 $55.90 92,505
2021-02-19 $60.88 $60.94 $60.35 $60.43 $57.41 243,185
2021-02-18 $60.45 $60.67 $59.92 $60.47 $57.45 63,580
2021-02-17 $60.86 $60.86 $60.13 $60.84 $57.80 28,024
2021-02-16 $61.63 $61.69 $60.92 $61.10 $58.05 88,339
2021-02-12 $60.86 $61.20 $60.48 $61.20 $58.15 40,632
2021-02-11 $60.51 $60.87 $60.36 $60.75 $57.72 41,157
2021-02-10 $60.52 $60.52 $59.59 $60.06 $57.06 48,947
2021-02-09 $60.14 $60.31 $60.00 $60.10 $57.10 42,523
2021-02-08 $60.09 $60.22 $59.79 $60.18 $57.18 39,525
2021-02-05 $59.48 $59.69 $59.39 $59.58 $56.61 47,541
2021-02-04 $58.92 $59.17 $58.84 $59.17 $56.22 40,007
2021-02-03 $59.11 $59.11 $58.62 $58.62 $55.69 54,670
2021-02-02 $58.13 $58.86 $58.13 $58.70 $55.77 53,573
2021-02-01 $56.93 $57.77 $56.67 $57.62 $54.74 72,024
2021-01-29 $57.07 $57.17 $55.93 $56.37 $53.56 69,466
2021-01-28 $56.96 $57.90 $56.95 $57.25 $54.39 45,716
2021-01-27 $57.52 $57.64 $56.17 $56.50 $53.68 215,013
2021-01-26 $58.63 $58.63 $58.12 $58.16 $55.26 71,933
2021-01-25 $58.84 $58.88 $57.67 $58.52 $55.60 53,857
2021-01-22 $58.30 $58.55 $58.30 $58.42 $55.50 87,215
2021-01-21 $58.79 $58.79 $58.36 $58.48 $55.56 40,836
2021-01-20 $57.99 $58.71 $57.99 $58.60 $55.68 103,494
2021-01-19 $57.18 $57.58 $56.94 $57.52 $54.65 66,760
2021-01-15 $57.12 $57.18 $56.39 $56.61 $53.78 1,224,481
2021-01-14 $57.82 $57.82 $57.06 $57.07 $54.22 36,061
2021-01-13 $57.61 $57.64 $57.18 $57.44 $54.57 923,970
2021-01-12 $57.56 $57.68 $57.13 $57.46 $54.59 25,426
2021-01-11 $57.50 $57.94 $57.28 $57.47 $54.60 26,799
2021-01-08 $57.62 $58.05 $57.37 $58.05 $55.15 167,757
2021-01-07 $56.39 $57.33 $56.39 $57.27 $54.41 32,646
2021-01-06 $55.53 $56.45 $55.28 $55.83 $53.04 22,908
2021-01-05 $55.57 $56.09 $55.57 $56.06 $53.26 33,766
2021-01-04 $56.65 $56.65 $55.15 $55.71 $52.93 47,900
2020-12-31 $55.99 $56.35 $55.89 $56.30 $53.49 40,002
2020-12-30 $56.11 $56.16 $55.97 $56.08 $53.28 39,539
2020-12-29 $56.33 $56.33 $55.61 $55.81 $53.02 56,517
2020-12-28 $56.53 $56.53 $55.92 $56.02 $53.22 27,867
2020-12-24 $55.87 $56.01 $55.73 $55.91 $53.12 18,832
2020-12-23 $56.26 $56.26 $55.65 $55.65 $52.87 47,889
2020-12-22 $56.05 $56.05 $55.60 $56.03 $53.23 26,835
2020-12-21 $55.10 $55.98 $54.99 $55.81 $53.02 45,972
2020-12-18 $56.14 $56.14 $55.59 $56.12 $53.32 31,505
2020-12-17 $55.59 $55.91 $55.55 $55.87 $53.08 43,282
2020-12-16 $56.42 $56.79 $56.30 $56.70 $52.45 55,464
2020-12-15 $56.27 $56.43 $56.13 $56.43 $52.20 63,386
2020-12-14 $56.18 $56.56 $55.99 $56.01 $51.81 50,893
2020-12-11 $55.35 $55.80 $55.32 $55.76 $51.58 46,887
2020-12-10 $55.18 $55.77 $55.11 $55.70 $51.53 39,840
2020-12-09 $56.75 $56.75 $55.26 $55.48 $51.32 30,707
2020-12-08 $56.16 $56.59 $56.04 $56.56 $52.32 22,527
2020-12-07 $56.20 $56.32 $56.10 $56.24 $52.03 48,233
2020-12-04 $55.78 $56.09 $55.69 $56.09 $51.89 39,646
2020-12-03 $55.77 $56.04 $55.47 $55.52 $51.36 38,258
2020-12-02 $55.77 $55.77 $54.95 $55.43 $51.28 48,716
2020-12-01 $56.00 $56.29 $55.80 $55.99 $51.80 41,113
2020-11-30 $55.56 $55.56 $54.78 $55.50 $51.34 75,687
2020-11-27 $55.21 $55.41 $55.19 $55.29 $51.15 19,099
2020-11-25 $54.49 $54.84 $54.49 $54.83 $50.72 22,049
2020-11-24 $54.44 $54.54 $54.05 $54.49 $50.41 25,056
2020-11-23 $54.10 $54.10 $53.51 $53.95 $49.91 140,906
2020-11-20 $54.15 $54.18 $53.72 $53.72 $49.69 16,816
2020-11-19 $53.40 $54.12 $53.40 $54.02 $49.97 19,246
2020-11-18 $54.05 $54.05 $53.45 $53.45 $49.44 36,930
2020-11-17 $53.85 $53.99 $53.66 $53.87 $49.83 14,261
2020-11-16 $54.06 $54.06 $53.51 $53.79 $49.76 42,214
2020-11-13 $53.26 $53.61 $53.10 $53.57 $49.56 16,418
2020-11-12 $53.48 $53.57 $52.76 $52.91 $48.94 26,452
2020-11-11 $53.15 $53.54 $53.15 $53.37 $49.37 30,037
2020-11-10 $53.14 $53.18 $52.13 $52.41 $48.48 27,305
2020-11-09 $55.48 $55.48 $53.39 $53.39 $49.39 33,991
2020-11-06 $54.07 $54.35 $53.46 $54.15 $50.09 39,540
2020-11-05 $53.97 $54.20 $53.68 $54.04 $49.99 41,990
2020-11-04 $52.17 $53.44 $52.17 $52.92 $48.95 44,486
2020-11-03 $50.56 $51.40 $50.39 $51.19 $47.35 17,301
2020-11-02 $50.22 $50.65 $49.59 $50.06 $46.31 60,557
2020-10-30 $50.33 $50.44 $49.20 $49.54 $45.83 18,836
2020-10-29 $49.97 $50.68 $49.88 $50.29 $46.52 15,208
2020-10-28 $50.94 $50.94 $49.87 $49.88 $46.14 36,152
2020-10-27 $51.76 $51.88 $51.48 $51.54 $47.68 25,813
2020-10-26 $52.16 $52.26 $50.93 $51.49 $47.63 27,000
2020-10-23 $52.65 $52.65 $52.16 $52.56 $48.62 23,146
2020-10-22 $52.63 $52.63 $51.75 $52.25 $48.33 34,866
2020-10-21 $52.53 $52.86 $52.23 $52.33 $48.41 21,575
2020-10-20 $52.54 $52.90 $52.31 $52.39 $48.46 22,965
2020-10-19 $53.46 $53.49 $52.20 $52.31 $48.39 30,382
2020-10-16 $53.27 $53.62 $53.06 $53.07 $49.09 36,829
2020-10-15 $52.33 $52.90 $52.24 $52.90 $48.94 24,538
2020-10-14 $53.57 $53.72 $52.93 $53.18 $49.19 21,432
2020-10-13 $53.38 $53.74 $53.38 $53.59 $49.57 7,443
2020-10-12 $53.30 $53.66 $53.00 $53.36 $49.36 32,517
2020-10-09 $52.20 $52.71 $52.20 $52.68 $48.73 111,494
2020-10-08 $52.20 $52.20 $51.73 $51.93 $48.04 86,396
2020-10-07 $51.35 $51.70 $51.21 $51.62 $47.75 29,664
2020-10-06 $51.23 $51.65 $50.72 $50.73 $46.93 42,483
2020-10-05 $50.77 $51.39 $50.77 $51.38 $47.52 22,663
2020-10-02 $50.20 $51.03 $50.20 $50.56 $46.77 14,663
2020-10-01 $51.50 $51.53 $51.19 $51.33 $47.48 45,346
2020-09-30 $50.57 $51.36 $50.57 $50.89 $47.08 17,392
2020-09-29 $50.44 $50.85 $50.44 $50.66 $46.86 26,764
2020-09-28 $50.76 $50.76 $50.30 $50.56 $46.77 30,119
2020-09-25 $49.06 $49.97 $48.86 $49.86 $46.12 12,919
2020-09-24 $48.36 $49.36 $48.36 $48.87 $45.21 17,158
2020-09-23 $49.87 $49.91 $48.76 $48.81 $45.15 18,363
2020-09-22 $49.54 $49.94 $49.08 $49.94 $46.20 14,123
2020-09-21 $48.88 $49.26 $48.25 $49.26 $45.57 32,343
2020-09-18 $50.08 $50.08 $49.00 $49.40 $45.70 18,284
2020-09-17 $49.41 $49.90 $49.23 $49.68 $45.96 24,620
2020-09-16 $51.15 $51.15 $50.22 $50.25 $46.48 42,634
2020-09-15 $50.85 $50.87 $50.53 $50.74 $46.94 30,863
2020-09-14 $50.06 $50.48 $49.96 $50.20 $46.44 26,742
2020-09-11 $49.72 $49.93 $48.91 $49.36 $45.66 33,904
2020-09-10 $50.69 $50.85 $49.32 $49.54 $45.83 33,820
2020-09-09 $49.51 $50.51 $49.51 $50.23 $46.47 27,695
2020-09-08 $49.21 $49.94 $48.97 $48.97 $45.30 27,672
2020-09-04 $51.90 $51.90 $49.79 $50.71 $46.91 125,247
2020-09-03 $53.89 $53.89 $51.35 $51.80 $47.91 41,615
2020-09-02 $53.69 $54.36 $53.45 $54.29 $50.22 96,072
2020-09-01 $53.08 $53.39 $52.87 $53.39 $49.39 32,884
2020-08-31 $52.56 $52.99 $52.56 $52.98 $49.01 36,858
2020-08-28 $52.83 $52.84 $52.55 $52.81 $48.85 15,066
2020-08-27 $52.82 $52.82 $52.09 $52.41 $48.48 61,488
2020-08-26 $52.02 $52.58 $51.78 $52.52 $48.58 27,537
2020-08-25 $51.39 $51.52 $51.10 $51.49 $47.63 24,474
2020-08-24 $51.60 $51.60 $50.92 $51.12 $47.29 17,902
2020-08-21 $51.14 $51.14 $50.82 $50.98 $47.16 18,048
2020-08-20 $50.55 $50.98 $50.41 $50.94 $47.12 19,777
2020-08-19 $50.97 $51.09 $50.68 $50.69 $46.89 42,659
2020-08-18 $50.99 $50.99 $50.52 $50.82 $47.01 25,968
2020-08-17 $50.19 $50.59 $50.19 $50.55 $46.76 22,534
2020-08-14 $49.98 $50.11 $49.73 $49.84 $46.11 42,616
2020-08-13 $49.66 $50.25 $49.66 $49.98 $46.23 22,536
2020-08-12 $49.20 $49.79 $49.19 $49.67 $45.95 24,207
2020-08-11 $49.50 $49.50 $48.71 $48.77 $45.12 29,378
2020-08-10 $49.46 $49.46 $48.89 $49.30 $45.61 17,862
2020-08-07 $49.78 $49.79 $49.03 $49.45 $45.74 235,604
2020-08-06 $49.61 $49.86 $49.34 $49.86 $46.12 30,852
2020-08-05 $49.53 $49.83 $49.51 $49.74 $46.01 83,816
2020-08-04 $49.40 $49.43 $49.11 $49.43 $45.73 63,380
2020-08-03 $49.24 $49.42 $49.19 $49.35 $45.65 24,812
2020-07-31 $48.99 $48.99 $48.18 $48.83 $45.17 49,595
2020-07-30 $48.52 $48.92 $48.08 $48.85 $45.19 75,885
2020-07-29 $48.17 $48.93 $48.17 $48.72 $45.07 31,632
2020-07-28 $48.57 $48.57 $47.96 $48.03 $44.43 40,608
2020-07-27 $48.01 $48.70 $48.01 $48.61 $44.97 44,794
2020-07-24 $48.02 $48.10 $47.50 $47.85 $44.26 73,126
2020-07-23 $49.18 $49.28 $48.11 $48.25 $44.63 22,504
2020-07-22 $48.84 $48.95 $48.54 $48.95 $45.28 27,335
2020-07-21 $49.34 $49.34 $48.50 $48.59 $44.95 32,621
2020-07-20 $48.13 $49.03 $48.05 $48.94 $45.27 41,493
2020-07-17 $47.89 $48.08 $47.57 $47.99 $44.39 28,551
2020-07-16 $47.50 $47.68 $47.22 $47.59 $44.02 25,110
2020-07-15 $47.63 $47.97 $47.42 $47.90 $44.31 25,960
2020-07-14 $46.69 $47.42 $46.09 $47.42 $43.87 47,568
2020-07-13 $48.33 $48.46 $46.76 $46.81 $43.30 30,494
2020-07-10 $47.91 $47.91 $47.31 $47.89 $44.30 53,281
2020-07-09 $48.00 $48.00 $47.05 $47.70 $44.13 34,724
2020-07-08 $47.48 $47.60 $47.23 $47.60 $44.03 35,288
2020-07-07 $47.07 $47.82 $47.07 $47.10 $43.57 25,299
2020-07-06 $47.53 $47.66 $47.14 $47.37 $43.82 72,094
2020-07-02 $47.07 $47.07 $46.63 $46.63 $43.14 28,185
2020-07-01 $46.01 $46.45 $45.92 $46.30 $42.83 81,875
2020-06-30 $45.21 $45.97 $45.21 $45.88 $42.44 14,800
2020-06-29 $44.70 $45.02 $44.26 $45.02 $41.65 30,834
2020-06-26 $45.33 $45.57 $44.62 $44.62 $41.27 13,394
2020-06-25 $44.66 $45.51 $44.66 $45.51 $42.09 9,727
2020-06-24 $45.72 $46.03 $44.78 $44.99 $41.62 33,654
2020-06-23 $46.39 $46.51 $46.03 $46.13 $42.67 29,546
2020-06-22 $45.55 $45.98 $45.27 $45.97 $42.53 32,273
2020-06-19 $46.15 $46.15 $45.22 $45.55 $42.13 50,156
2020-06-18 $45.40 $45.57 $45.25 $45.45 $42.04 27,025
2020-06-17 $45.37 $45.69 $45.21 $45.42 $42.02 32,339
2020-06-16 $45.62 $45.62 $44.98 $45.14 $41.76 20,585
2020-06-15 $43.43 $44.46 $43.18 $44.39 $41.06 20,262
2020-06-12 $44.38 $44.61 $43.10 $43.92 $40.63 35,979
2020-06-11 $45.22 $45.22 $43.50 $43.54 $40.28 1,470,936
2020-06-10 $45.86 $46.15 $45.52 $45.94 $42.50 33,849
2020-06-09 $45.46 $45.80 $45.45 $45.55 $42.14 48,121
2020-06-08 $45.67 $45.74 $45.17 $45.74 $42.31 122,767
2020-06-05 $45.13 $45.57 $44.89 $45.51 $42.10 60,200
2020-06-04 $44.94 $45.23 $44.48 $44.64 $41.29 28,195
2020-06-03 $45.28 $45.28 $45.02 $45.17 $41.78 28,125
2020-06-02 $44.62 $44.85 $44.54 $44.85 $41.49 17,000
2020-06-01 $44.50 $44.87 $44.50 $44.76 $41.41 24,894
2020-05-29 $44.15 $44.70 $43.89 $44.69 $41.34 59,596
2020-05-28 $44.06 $44.67 $44.00 $44.02 $40.72 36,809
2020-05-27 $43.90 $43.90 $42.73 $43.86 $40.57 59,190
2020-05-26 $43.96 $44.05 $43.47 $43.48 $40.22 62,639
2020-05-22 $42.78 $43.25 $42.78 $43.19 $39.96 79,902
2020-05-21 $43.20 $43.21 $42.63 $42.92 $39.70 53,300
2020-05-20 $43.19 $43.33 $43.02 $43.17 $39.93 50,435
2020-05-19 $42.55 $43.11 $42.55 $42.55 $39.36 37,911
2020-05-18 $42.54 $42.97 $42.54 $42.73 $39.53 58,397
2020-05-15 $40.92 $41.62 $40.92 $41.59 $38.47 111,380
2020-05-14 $40.54 $41.24 $40.02 $41.24 $38.15 137,716
2020-05-13 $41.51 $41.69 $40.29 $40.78 $37.72 91,867
2020-05-12 $42.73 $42.73 $41.45 $41.45 $38.34 103,693
2020-05-11 $41.58 $42.55 $41.58 $42.39 $39.21 46,459
2020-05-08 $41.77 $42.12 $41.77 $42.01 $38.86 46,672
2020-05-07 $41.32 $41.62 $41.20 $41.38 $38.28 77,182
2020-05-06 $41.05 $41.13 $40.66 $40.75 $37.69 60,107
2020-05-05 $40.44 $41.00 $40.44 $40.60 $37.56 215,139
2020-05-04 $39.10 $39.94 $39.10 $39.94 $36.95 51,760
2020-05-01 $39.90 $39.90 $39.29 $39.43 $36.47 127,585
2020-04-30 $40.79 $40.86 $40.36 $40.51 $37.47 80,114
2020-04-29 $40.60 $41.08 $40.47 $40.93 $37.86 20,112
2020-04-28 $40.54 $40.54 $39.57 $39.57 $36.60 19,066
2020-04-27 $39.55 $39.91 $39.55 $39.89 $36.90 12,105
2020-04-24 $38.66 $39.19 $38.55 $39.09 $36.16 39,281
2020-04-23 $38.84 $39.24 $38.57 $38.60 $35.71 10,358
2020-04-22 $41.38 $41.38 $38.27 $38.81 $35.90 43,333
2020-04-21 $38.47 $38.47 $37.51 $37.62 $34.80 57,922
2020-04-20 $39.21 $39.56 $39.00 $39.07 $36.14 34,845
2020-04-17 $39.75 $39.75 $39.06 $39.56 $36.60 43,126
2020-04-16 $38.50 $38.65 $38.12 $38.52 $35.63 60,121
2020-04-15 $38.50 $38.50 $37.90 $38.15 $35.29 18,766
2020-04-14 $38.44 $38.89 $38.38 $38.83 $35.92 33,600
2020-04-13 $37.88 $37.88 $36.88 $37.46 $34.65 75,215
2020-04-09 $37.51 $38.25 $37.51 $37.85 $35.01 63,446
2020-04-08 $36.29 $37.39 $36.20 $37.25 $34.46 77,489
2020-04-07 $37.47 $37.47 $36.02 $36.02 $33.32 64,792
2020-04-06 $34.61 $36.22 $34.61 $36.02 $33.32 35,379
2020-04-03 $33.93 $34.09 $33.13 $33.41 $30.91 22,888
2020-04-02 $33.12 $34.05 $33.12 $33.99 $31.44 51,749
2020-04-01 $33.88 $34.21 $33.25 $33.44 $30.93 108,643
2020-03-31 $35.53 $35.90 $35.00 $35.25 $32.61 88,632
2020-03-30 $35.07 $35.87 $34.75 $35.79 $33.11 85,487
2020-03-27 $35.32 $35.50 $34.45 $34.62 $32.03 125,502
2020-03-26 $34.54 $36.13 $34.54 $36.08 $33.38 160,014
2020-03-25 $33.57 $35.31 $33.26 $33.96 $31.42 89,832
2020-03-24 $32.02 $33.57 $32.02 $33.57 $31.05 148,935
2020-03-23 $31.31 $31.31 $29.84 $30.37 $28.09 74,870
2020-03-20 $32.74 $33.10 $31.10 $31.12 $28.79 83,858
2020-03-19 $31.39 $32.88 $30.50 $32.37 $29.94 94,434
2020-03-18 $31.32 $32.40 $29.90 $31.93 $29.54 100,837
2020-03-17 $32.35 $34.05 $31.60 $33.62 $31.10 73,247
2020-03-16 $32.70 $34.35 $31.24 $32.82 $30.36 57,024
2020-03-13 $35.78 $36.61 $33.81 $36.61 $33.87 82,903
2020-03-12 $34.27 $37.74 $33.43 $34.19 $31.63 66,623
2020-03-11 $38.07 $38.44 $36.76 $37.32 $34.52 28,043
2020-03-10 $38.94 $39.37 $37.44 $39.37 $36.42 92,764
2020-03-09 $37.29 $38.73 $36.98 $37.60 $34.78 97,754
2020-03-06 $40.00 $40.57 $39.40 $40.43 $37.40 54,632
2020-03-05 $41.71 $42.17 $41.01 $41.40 $38.30 45,248
2020-03-04 $41.56 $42.68 $41.40 $42.68 $39.48 65,899
2020-03-03 $42.06 $42.70 $40.46 $40.89 $37.83 44,680
2020-03-02 $40.73 $41.96 $40.05 $41.96 $38.82 83,008
2020-02-28 $38.67 $40.35 $38.65 $40.33 $37.31 100,296
2020-02-27 $41.35 $41.83 $40.38 $40.39 $37.36 61,750
2020-02-26 $42.83 $43.15 $42.06 $42.24 $39.07 56,747
2020-02-25 $44.25 $44.25 $42.34 $42.47 $39.29 63,435
2020-02-24 $43.65 $44.30 $43.45 $43.82 $40.54 54,853
2020-02-21 $45.95 $46.06 $45.39 $45.54 $42.13 41,171
2020-02-20 $46.49 $46.57 $45.70 $46.22 $42.76 34,066
2020-02-19 $46.47 $46.61 $46.35 $46.49 $43.01 27,075
2020-02-18 $45.96 $46.10 $45.87 $46.04 $42.59 30,042
2020-02-14 $45.81 $45.96 $45.76 $45.94 $42.50 48,116
2020-02-13 $45.08 $45.70 $45.08 $45.54 $42.13 44,801
2020-02-12 $45.41 $45.45 $45.11 $45.42 $42.02 27,667
2020-02-11 $45.34 $45.34 $44.98 $45.05 $41.67 71,585
2020-02-10 $44.51 $44.99 $44.51 $44.99 $41.62 77,077
2020-02-07 $44.65 $44.68 $44.39 $44.47 $41.14 15,871
2020-02-06 $44.69 $44.81 $44.56 $44.75 $41.40 22,176
2020-02-05 $45.05 $45.05 $44.25 $44.49 $41.16 28,113
2020-02-04 $44.41 $44.76 $44.14 $44.58 $41.24 221,616
2020-02-03 $43.21 $43.69 $43.21 $43.64 $40.37 53,346
2020-01-31 $43.30 $43.30 $42.65 $42.81 $39.60 87,700
2020-01-30 $43.33 $43.66 $43.19 $43.66 $40.39 40,845
2020-01-29 $43.58 $43.68 $43.32 $43.41 $40.16 26,849
2020-01-28 $43.21 $43.53 $43.00 $43.48 $40.22 24,236
2020-01-27 $42.65 $43.08 $42.51 $42.89 $39.68 39,433
2020-01-24 $44.07 $44.07 $43.40 $43.58 $40.31 19,000
2020-01-23 $43.83 $43.99 $43.63 $43.99 $40.69 52,096
2020-01-22 $44.02 $44.19 $43.84 $43.87 $40.58 41,482
2020-01-21 $43.72 $43.90 $43.66 $43.76 $40.48 34,578
2020-01-17 $43.65 $43.72 $43.50 $43.72 $40.44 39,064
2020-01-16 $43.31 $43.50 $43.21 $43.50 $40.24 33,309
2020-01-15 $43.12 $43.20 $43.01 $43.10 $39.87 34,223
2020-01-14 $43.01 $43.20 $42.93 $42.93 $39.71 16,634
2020-01-13 $42.85 $43.08 $42.80 $43.08 $39.85 17,499
2020-01-10 $42.80 $42.84 $42.61 $42.67 $39.47 30,173
2020-01-09 $42.65 $42.72 $42.52 $42.67 $39.47 22,005
2020-01-08 $42.10 $42.50 $42.10 $42.29 $39.12 23,114
2020-01-07 $41.90 $42.05 $41.90 $41.96 $38.82 18,998
2020-01-06 $41.59 $41.91 $41.59 $41.91 $38.77 24,700
2020-01-03 $41.37 $41.81 $41.37 $41.71 $38.58 40,882
2020-01-02 $41.72 $41.89 $41.61 $41.89 $38.75 397,498
2019-12-31 $41.16 $41.44 $41.16 $41.44 $38.33 16,851
2019-12-30 $41.81 $41.81 $41.26 $41.32 $38.22 22,075
2019-12-27 $41.94 $41.94 $41.62 $41.71 $38.58 43,478
2019-12-26 $42.14 $42.14 $41.99 $42.13 $38.55 19,838
2019-12-24 $41.90 $42.00 $41.90 $41.98 $38.41 22,300
2019-12-23 $41.97 $42.06 $41.94 $41.94 $38.38 71,002
2019-12-20 $41.95 $41.95 $41.78 $41.93 $38.37 15,283
2019-12-19 $41.53 $41.71 $41.50 $41.71 $38.16 16,368
2019-12-18 $41.53 $41.53 $41.42 $41.43 $37.91 14,296
2019-12-17 $41.72 $41.72 $41.36 $41.37 $37.85 25,359
2019-12-16 $41.59 $41.59 $41.39 $41.47 $37.95 43,432
2019-12-13 $41.14 $41.18 $40.96 $41.13 $37.64 21,051
2019-12-12 $40.68 $41.08 $40.68 $40.97 $37.49 20,129
2019-12-11 $40.78 $40.78 $40.58 $40.72 $37.26 16,030
2019-12-10 $40.64 $40.66 $40.55 $40.58 $37.13 6,100
2019-12-09 $40.76 $40.80 $40.60 $40.60 $37.15 42,874
2019-12-06 $40.70 $40.78 $40.69 $40.72 $37.26 11,297
2019-12-05 $40.32 $40.41 $40.30 $40.39 $36.96 12,945
2019-12-04 $40.43 $40.44 $40.32 $40.34 $36.91 10,979
2019-12-03 $39.88 $40.12 $39.79 $40.11 $36.70 12,589
2019-12-02 $40.20 $40.33 $40.08 $40.21 $36.79 21,300
2019-11-29 $41.02 $41.02 $40.70 $40.70 $37.24 15,981
2019-11-27 $40.90 $40.90 $40.74 $40.86 $37.39 21,893
2019-11-26 $40.55 $40.66 $40.55 $40.66 $37.21 24,586
2019-11-25 $40.40 $40.49 $40.40 $40.49 $37.05 19,200
2019-11-22 $40.10 $40.10 $39.94 $40.05 $36.65 24,290
2019-11-21 $40.13 $40.19 $40.08 $40.12 $36.71 11,200
2019-11-20 $40.39 $40.47 $40.05 $40.28 $36.86 14,018
2019-11-19 $40.50 $40.50 $40.28 $40.36 $36.93 16,745
2019-11-18 $40.30 $40.39 $40.24 $40.32 $36.89 16,514
2019-11-15 $40.06 $40.38 $40.06 $40.38 $36.95 11,959
2019-11-14 $39.85 $40.04 $39.80 $40.04 $36.64 14,300
2019-11-13 $39.69 $39.84 $39.69 $39.78 $36.40 13,800
2019-11-12 $39.72 $39.85 $39.63 $39.73 $36.35 8,500
2019-11-11 $39.44 $39.55 $39.44 $39.54 $36.18 13,585
2019-11-08 $39.38 $39.46 $39.38 $39.46 $36.11 6,327
2019-11-07 $39.49 $39.52 $39.23 $39.31 $35.97 134,097
2019-11-06 $39.13 $39.22 $39.07 $39.22 $35.89 70,621
2019-11-05 $39.48 $39.48 $39.06 $39.13 $35.81 20,202
2019-11-04 $39.42 $39.42 $39.24 $39.28 $35.95 68,197
2019-11-01 $39.18 $39.26 $39.15 $39.26 $35.92 15,300
2019-10-31 $38.94 $39.00 $38.87 $39.00 $35.69 99,800
2019-10-30 $38.92 $39.19 $38.89 $39.19 $35.86 8,592
2019-10-29 $39.03 $39.15 $38.97 $38.98 $35.67 10,246
2019-10-28 $39.00 $39.10 $39.00 $39.04 $35.72 4,162
2019-10-25 $38.62 $38.87 $38.62 $38.82 $35.52 15,900
2019-10-24 $38.32 $38.62 $38.32 $38.62 $35.34 13,975
2019-10-23 $38.16 $38.20 $38.04 $38.20 $34.95 8,700
2019-10-22 $38.65 $38.65 $38.16 $38.16 $34.92 18,627
2019-10-21 $38.52 $38.52 $38.32 $38.48 $35.21 27,089
2019-10-18 $38.47 $38.47 $38.11 $38.33 $35.07 9,802
2019-10-17 $38.67 $38.67 $38.47 $38.52 $35.25 29,140
2019-10-16 $38.56 $38.56 $38.34 $38.38 $35.12 14,031
2019-10-15 $38.38 $38.66 $38.38 $38.59 $35.31 25,700
2019-10-14 $38.15 $38.25 $38.15 $38.21 $34.96 84,900
2019-10-11 $38.00 $38.41 $38.00 $38.14 $34.90 13,800
2019-10-10 $37.61 $37.82 $37.61 $37.72 $34.52 13,200
2019-10-09 $37.43 $37.60 $37.35 $37.52 $34.33 11,756
2019-10-08 $37.33 $37.42 $37.01 $37.01 $33.87 17,900
2019-10-07 $37.86 $37.92 $37.68 $37.69 $34.49 22,341
2019-10-04 $37.56 $37.88 $37.56 $37.88 $34.66 6,947
2019-10-03 $37.00 $37.39 $36.76 $37.39 $34.21 22,786
2019-10-02 $37.10 $37.12 $36.83 $36.99 $33.85 32,700
2019-10-01 $38.25 $38.25 $37.64 $37.65 $34.45 90,944
2019-09-30 $37.97 $38.12 $37.95 $38.09 $34.85 18,031
2019-09-27 $38.34 $38.34 $37.74 $37.84 $34.62 5,100
2019-09-26 $38.17 $38.40 $38.11 $38.28 $35.03 7,474
2019-09-25 $38.05 $38.33 $37.72 $38.29 $35.04 19,486
2019-09-24 $38.57 $38.62 $37.82 $37.94 $34.72 12,853
2019-09-23 $38.30 $38.45 $38.29 $38.34 $35.08 9,784
2019-09-20 $38.70 $38.72 $38.28 $38.39 $35.13 6,500
2019-09-19 $38.69 $38.77 $38.62 $38.68 $35.39 12,000
2019-09-18 $38.46 $38.55 $38.24 $38.55 $35.28 2,200
2019-09-17 $38.27 $38.56 $38.27 $38.56 $35.28 15,235
2019-09-16 $38.33 $38.42 $38.33 $38.35 $35.09 4,400
2019-09-13 $38.69 $38.69 $38.42 $38.46 $35.19 4,016
2019-09-12 $38.48 $38.62 $38.43 $38.52 $35.25 25,741
2019-09-11 $38.14 $38.21 $38.06 $38.21 $34.96 15,223
2019-09-10 $37.86 $38.09 $37.84 $38.01 $34.78 7,300
2019-09-09 $38.95 $38.95 $38.26 $38.41 $35.15 522,918
2019-09-06 $38.76 $38.90 $38.70 $38.70 $35.41 12,008
2019-09-05 $38.66 $38.83 $38.65 $38.78 $35.48 140,300
2019-09-04 $38.09 $38.19 $38.07 $38.16 $34.92 46,900
2019-09-03 $37.98 $38.02 $37.66 $37.82 $34.61 22,961
2019-08-30 $38.43 $38.43 $38.06 $38.18 $34.94 10,971
2019-08-29 $37.97 $38.24 $37.89 $38.16 $34.92 18,677
2019-08-28 $37.15 $37.63 $37.15 $37.59 $34.40 5,417
2019-08-27 $37.67 $37.67 $37.34 $37.41 $34.23 14,223
2019-08-26 $37.25 $37.41 $37.16 $37.41 $34.23 122,381
2019-08-23 $37.84 $38.05 $36.88 $36.99 $33.85 14,594
2019-08-22 $38.09 $38.09 $37.73 $37.99 $34.76 6,496
2019-08-21 $37.95 $38.00 $37.87 $37.98 $34.75 10,014
2019-08-20 $37.54 $37.66 $37.54 $37.56 $34.37 4,202
2019-08-19 $37.64 $37.76 $37.59 $37.71 $34.51 9,681
2019-08-16 $36.99 $37.23 $36.99 $37.23 $34.06 6,176
2019-08-15 $36.63 $36.76 $36.58 $36.68 $33.57 13,056
2019-08-14 $37.20 $37.20 $36.57 $36.63 $33.52 37,352
2019-08-13 $37.78 $37.79 $37.50 $37.69 $34.49 10,220
2019-08-12 $37.27 $37.37 $36.97 $37.10 $33.94 6,936
2019-08-09 $37.68 $37.79 $37.57 $37.68 $34.48 7,532
2019-08-08 $37.26 $37.98 $37.26 $37.96 $34.73 5,958
2019-08-07 $36.54 $37.05 $36.40 $37.05 $33.90 6,527
2019-08-06 $36.52 $36.90 $36.52 $36.87 $33.74 4,716
2019-08-05 $37.02 $37.02 $36.04 $36.21 $33.13 12,515
2019-08-02 $37.58 $37.58 $37.24 $37.41 $34.23 5,737
2019-08-01 $38.04 $38.52 $37.68 $37.79 $34.58 6,468
2019-07-31 $38.48 $38.51 $38.04 $38.04 $34.81 4,564
2019-07-30 $38.36 $38.58 $38.36 $38.50 $35.23 180,131
2019-07-29 $38.71 $38.71 $38.44 $38.57 $35.29 8,321
2019-07-26 $38.41 $38.69 $38.41 $38.69 $35.40 45,142
2019-07-25 $38.20 $38.28 $38.12 $38.18 $34.94 4,116
2019-07-24 $38.38 $38.55 $38.37 $38.55 $35.27 6,271
2019-07-23 $38.21 $38.23 $38.00 $38.22 $34.97 12,159
2019-07-22 $37.83 $38.06 $37.83 $37.99 $34.76 5,420
2019-07-19 $38.34 $38.77 $37.84 $37.84 $34.62 254,534
2019-07-18 $37.88 $38.09 $37.78 $38.05 $34.81 20,070
2019-07-17 $38.17 $38.17 $37.90 $37.90 $34.68 81,656
2019-07-16 $38.33 $38.34 $38.19 $38.20 $34.96 6,634
2019-07-15 $38.60 $38.61 $38.20 $38.35 $35.09 19,117
2019-07-12 $38.10 $38.33 $38.10 $38.33 $35.07 13,192
2019-07-11 $37.92 $38.07 $37.88 $38.07 $34.84 59,106
2019-07-10 $37.82 $37.99 $37.67 $37.81 $34.60 146,644
2019-07-09 $37.45 $37.61 $37.41 $37.61 $34.41 23,837
2019-07-08 $37.80 $37.80 $37.48 $37.56 $34.37 17,199
2019-07-05 $37.77 $37.86 $37.49 $37.82 $34.61 41,663
2019-07-03 $37.82 $37.88 $37.74 $37.88 $34.66 2,610
2019-07-02 $37.53 $37.60 $37.41 $37.60 $34.41 20,309
2019-07-01 $37.95 $37.95 $37.43 $37.53 $34.34 38,247
2019-06-28 $36.98 $37.16 $36.97 $37.16 $34.00 20,608
2019-06-27 $36.85 $36.97 $36.83 $36.94 $33.80 5,166
2019-06-26 $36.83 $36.86 $36.67 $36.71 $33.59 7,738
2019-06-25 $37.15 $37.15 $36.72 $36.72 $33.60 4,882
2019-06-24 $37.38 $37.38 $37.21 $37.21 $34.05 2,773
2019-06-21 $37.33 $37.39 $37.33 $37.37 $34.19 2,856
2019-06-20 $37.50 $37.50 $37.37 $37.48 $34.30 7,444
2019-06-19 $36.83 $37.09 $36.81 $37.09 $33.94 3,578
2019-06-18 $36.78 $36.97 $36.70 $36.77 $33.64 6,421
2019-06-17 $36.60 $36.60 $36.37 $36.37 $33.28 4,738
2019-06-14 $36.37 $36.45 $36.34 $36.40 $33.31 2,048
2019-06-13 $36.50 $36.52 $36.47 $36.47 $33.37 1,772
2019-06-12 $36.38 $36.38 $36.31 $36.34 $33.25 451
2019-06-11 $36.94 $36.94 $36.30 $36.42 $33.33 12,288
2019-06-10 $36.64 $36.72 $36.53 $36.53 $33.43 5,985
2019-06-07 $36.23 $36.42 $36.23 $36.33 $33.25 11,777
2019-06-06 $35.61 $35.84 $35.61 $35.84 $32.79 1,878
2019-06-05 $35.56 $35.63 $35.40 $35.63 $32.60 17,646
2019-06-04 $34.66 $35.20 $34.66 $35.20 $32.21 10,319
2019-06-03 $34.38 $34.59 $34.20 $34.33 $31.41 6,147
2019-05-31 $34.64 $34.83 $34.64 $34.70 $31.75 222,996
2019-05-30 $35.16 $35.16 $35.05 $35.08 $32.10 1,918
2019-05-29 $34.89 $34.97 $34.73 $34.88 $31.92 7,192
2019-05-28 $35.61 $35.61 $35.16 $35.16 $32.17 8,887
2019-05-24 $35.41 $35.41 $35.29 $35.31 $32.31 4,028
2019-05-23 $35.51 $35.51 $35.09 $35.26 $32.27 11,517
2019-05-22 $35.86 $35.86 $35.71 $35.75 $32.71 15,545
2019-05-21 $35.75 $35.88 $35.69 $35.87 $32.82 2,178
2019-05-20 $35.65 $35.65 $35.44 $35.52 $32.50 7,758
2019-05-17 $35.98 $36.18 $35.87 $35.89 $32.84 5,017
2019-05-16 $36.22 $36.24 $36.15 $36.15 $33.07 2,037
2019-05-15 $35.35 $35.83 $35.35 $35.75 $32.71 3,148
2019-05-14 $35.25 $35.58 $35.23 $35.42 $32.41 2,652
2019-05-13 $35.22 $35.22 $34.90 $34.99 $32.02 7,278
2019-05-10 $35.60 $35.90 $35.60 $35.90 $32.85 4,712
2019-05-09 $35.37 $35.74 $35.29 $35.73 $32.69 3,742
2019-05-08 $35.84 $35.98 $35.81 $35.82 $32.78 13,730
2019-05-07 $36.08 $36.18 $35.68 $35.78 $32.74 4,984
2019-05-06 $35.91 $36.48 $35.91 $36.48 $33.38 6,496
2019-05-03 $36.44 $36.62 $36.44 $36.62 $33.51 5,419
2019-05-02 $36.13 $36.15 $35.87 $36.15 $33.08 5,796
2019-05-01 $36.60 $36.66 $36.26 $36.26 $33.18 7,086
2019-04-30 $36.63 $36.69 $36.61 $36.69 $33.57 3,334
2019-04-29 $36.73 $36.87 $36.71 $36.83 $33.70 301,965
2019-04-26 $36.40 $36.70 $36.40 $36.70 $33.58 2,455
2019-04-25 $36.54 $36.63 $36.35 $36.58 $33.47 5,917
2019-04-24 $36.63 $36.68 $36.61 $36.61 $33.50 8,282
2019-04-23 $36.40 $36.64 $36.40 $36.63 $33.52 6,712
2019-04-22 $36.01 $36.22 $36.01 $36.22 $33.14 3,885
2019-04-18 $36.13 $36.20 $36.11 $36.18 $33.10 4,639
2019-04-17 $36.41 $36.41 $35.98 $36.05 $32.99 25,647
2019-04-16 $36.42 $36.48 $36.23 $36.23 $33.15 5,506
2019-04-15 $36.36 $36.36 $36.27 $36.34 $33.25 6,247
2019-04-12 $36.22 $36.30 $36.21 $36.30 $33.21 12,368
2019-04-11 $36.08 $36.08 $35.93 $36.00 $32.94 1,155
2019-04-10 $35.94 $36.01 $35.91 $35.98 $32.92 8,616
2019-04-09 $35.82 $35.86 $35.79 $35.79 $32.75 9,218
2019-04-08 $35.98 $36.01 $35.86 $36.01 $32.95 4,777
2019-04-05 $35.98 $36.03 $35.98 $36.00 $32.94 10,277
2019-04-04 $35.75 $35.81 $35.68 $35.81 $32.77 8,574
2019-04-03 $35.82 $35.91 $35.80 $35.88 $32.83 1,704
2019-04-02 $35.61 $35.68 $35.52 $35.66 $32.63 5,429
2019-04-01 $35.55 $35.66 $35.55 $35.63 $32.60 12,195
2019-03-29 $35.09 $35.24 $35.09 $35.24 $32.25 5,377
2019-03-28 $34.91 $34.96 $34.80 $34.91 $31.94 178,582
2019-03-27 $34.85 $34.93 $34.51 $34.66 $31.72 5,397
2019-03-26 $35.04 $35.04 $34.81 $34.87 $31.91 4,399
2019-03-25 $34.65 $34.78 $34.65 $34.76 $31.81 3,882
2019-03-22 $35.34 $35.34 $34.80 $34.80 $31.84 2,662
2019-03-21 $35.35 $35.59 $35.35 $35.56 $32.54 1,816
2019-03-20 $35.13 $35.13 $34.87 $35.07 $32.09 5,955
2019-03-19 $35.12 $35.29 $35.08 $35.08 $32.10 3,484
2019-03-18 $35.03 $35.06 $34.86 $35.03 $32.05 11,802
2019-03-15 $34.83 $35.01 $34.81 $34.86 $31.90 10,513
2019-03-14 $34.82 $34.82 $34.73 $34.76 $31.80 13,998
2019-03-13 $34.78 $34.92 $34.78 $34.78 $31.82 5,533
2019-03-12 $34.43 $34.58 $34.43 $34.49 $31.56 5,022
2019-03-11 $34.00 $34.31 $34.00 $34.31 $31.39 3,660
2019-03-08 $33.52 $33.75 $33.45 $33.75 $30.89 9,600
2019-03-07 $33.85 $33.93 $33.69 $33.79 $30.91 6,891
2019-03-06 $34.16 $34.16 $34.05 $34.09 $31.19 13,914
2019-03-05 $34.32 $34.36 $34.31 $34.32 $31.40 3,805
2019-03-04 $34.92 $34.92 $34.08 $34.33 $31.41 8,217
2019-03-01 $34.62 $34.64 $34.42 $34.61 $31.67 11,641
2019-02-28 $34.39 $34.42 $34.30 $34.33 $31.41 3,382
2019-02-27 $34.26 $34.46 $34.26 $34.46 $31.53 20,761
2019-02-26 $34.38 $34.44 $34.38 $34.41 $31.48 1,037
2019-02-25 $34.73 $34.73 $34.41 $34.41 $31.49 5,940
2019-02-22 $34.26 $34.40 $34.26 $34.40 $31.48 7,389
2019-02-21 $34.18 $34.18 $33.90 $34.02 $31.13 3,802
2019-02-20 $34.15 $34.17 $33.98 $34.10 $31.20 13,997
2019-02-19 $34.04 $34.20 $34.04 $34.11 $31.21 5,781
2019-02-15 $34.01 $34.07 $33.97 $34.07 $31.18 2,518
2019-02-14 $33.82 $33.85 $33.77 $33.77 $30.90 3,528
2019-02-13 $33.82 $33.85 $33.74 $33.77 $30.90 7,101
2019-02-12 $33.59 $33.62 $33.57 $33.62 $30.76 7,879
2019-02-11 $33.16 $33.18 $33.10 $33.14 $30.32 1,030
2019-02-08 $32.91 $33.01 $32.86 $33.01 $30.21 999
2019-02-07 $33.06 $33.06 $32.80 $32.94 $30.14 878
2019-02-06 $33.12 $33.22 $33.12 $33.20 $30.38 1,384
2019-02-05 $33.24 $33.29 $33.15 $33.29 $30.46 2,516
2019-02-04 $32.82 $33.01 $32.82 $33.01 $30.21 25,266
2019-02-01 $32.60 $32.79 $32.60 $32.74 $29.95 14,182
2019-01-31 $32.40 $32.72 $32.40 $32.66 $29.88 2,638
2019-01-30 $32.01 $32.38 $31.98 $32.38 $29.63 8,412
2019-01-29 $31.97 $31.97 $31.80 $31.80 $29.10 786
2019-01-28 $31.93 $31.93 $31.68 $31.84 $29.13 3,667
2019-01-25 $32.08 $32.19 $32.08 $32.16 $29.43 8,639
2019-01-24 $31.72 $31.78 $31.68 $31.78 $29.08 846
2019-01-23 $31.85 $31.85 $31.39 $31.66 $28.97 6,305
2019-01-22 $31.79 $31.81 $31.52 $31.52 $28.84 12,139
2019-01-18 $31.77 $32.08 $31.76 $32.04 $29.32 9,705
2019-01-17 $31.52 $31.66 $31.50 $31.66 $28.97 6,012
2019-01-16 $31.51 $31.54 $31.46 $31.46 $28.79 4,737
2019-01-15 $31.30 $31.43 $31.23 $31.39 $28.72 27,983
2019-01-14 $30.86 $31.07 $30.86 $31.00 $28.37 5,711
2019-01-11 $31.06 $31.17 $31.06 $31.17 $28.52 1,756
2019-01-10 $30.84 $31.25 $30.84 $31.25 $28.59 8,026
2019-01-09 $31.06 $31.23 $30.93 $31.09 $28.45 4,970
2019-01-08 $30.85 $30.88 $30.56 $30.88 $28.25 8,238
2019-01-07 $30.39 $30.80 $30.39 $30.62 $28.02 6,117
2019-01-04 $29.86 $30.37 $29.83 $30.32 $27.74 6,436
2019-01-03 $29.81 $29.81 $29.19 $29.19 $26.71 2,254
2019-01-02 $29.51 $30.05 $29.51 $29.97 $27.42 12,892
2018-12-31 $30.12 $30.12 $29.85 $30.09 $27.53 13,959
2018-12-28 $30.08 $30.31 $29.57 $29.79 $27.26 11,919
2018-12-27 $29.20 $29.77 $28.69 $29.77 $27.24 10,438
2018-12-26 $28.45 $29.48 $27.99 $29.48 $26.98 14,903
2018-12-24 $29.45 $29.65 $29.07 $29.07 $25.62 5,793
2018-12-21 $30.61 $30.71 $29.76 $29.76 $26.23 14,733
2018-12-20 $31.07 $31.08 $30.13 $30.39 $26.79 18,545
2018-12-19 $31.88 $32.05 $30.97 $31.10 $27.41 11,082
2018-12-18 $31.51 $31.83 $31.51 $31.56 $27.82 4,230
2018-12-17 $32.24 $32.24 $31.41 $31.41 $27.69 5,493
2018-12-14 $32.77 $32.77 $32.25 $32.25 $28.43 7,595
2018-12-13 $33.15 $33.17 $32.92 $32.96 $29.05 2,181
2018-12-12 $33.21 $33.33 $33.05 $33.05 $29.13 524
2018-12-11 $33.37 $33.37 $32.56 $32.78 $28.89 12,730
2018-12-10 $32.58 $32.78 $32.47 $32.78 $28.89 3,123
2018-12-07 $33.60 $33.60 $32.50 $32.50 $28.65 6,900
2018-12-06 $33.09 $33.53 $32.87 $33.53 $29.55 2,801
2018-12-04 $34.52 $34.52 $33.59 $33.59 $29.61 6,111
2018-12-03 $34.70 $34.82 $34.48 $34.66 $30.55 8,371
2018-11-30 $34.01 $34.22 $33.95 $34.22 $30.16 13,702
2018-11-29 $33.86 $34.07 $33.78 $33.98 $29.95 2,746
2018-11-28 $33.33 $34.00 $33.17 $34.00 $29.97 9,796
2018-11-27 $32.84 $32.93 $32.84 $32.93 $29.03 6,396
2018-11-26 $32.74 $32.90 $32.62 $32.90 $29.00 19,963
2018-11-23 $32.47 $32.47 $32.47 $32.47 $28.62 210
2018-11-21 $32.56 $32.73 $32.56 $32.71 $28.83 12,787
2018-11-20 $32.19 $32.64 $32.09 $32.27 $28.45 6,694
2018-11-19 $33.65 $33.65 $32.97 $33.06 $29.14 8,087
2018-11-16 $33.82 $33.95 $33.72 $33.92 $29.90 4,067
2018-11-15 $33.24 $33.96 $33.20 $33.79 $29.78 11,984
2018-11-14 $33.96 $33.96 $33.23 $33.33 $29.38 2,717
2018-11-13 $33.64 $34.05 $33.64 $33.73 $29.73 6,124
2018-11-12 $34.16 $34.16 $33.87 $33.97 $29.94 1,099
2018-11-09 $34.99 $34.99 $34.55 $34.73 $30.61 4,126
2018-11-08 $35.19 $35.19 $34.99 $35.05 $30.90 12,221
2018-11-07 $34.68 $35.15 $34.66 $35.15 $30.99 8,484
2018-11-06 $34.33 $34.33 $34.17 $34.17 $30.12 6,633
2018-11-05 $33.88 $34.06 $33.88 $34.06 $30.02 2,029
2018-11-02 $34.29 $34.57 $33.83 $34.02 $29.99 7,277
2018-11-01 $34.10 $34.44 $33.94 $34.43 $30.35 7,641
2018-10-31 $33.63 $34.15 $33.63 $33.87 $29.85 15,809
2018-10-30 $32.70 $33.19 $32.70 $32.89 $28.99 14,436
2018-10-29 $33.78 $33.80 $32.23 $32.79 $28.90 25,772
2018-10-26 $33.34 $33.54 $32.99 $33.32 $29.37 10,105
2018-10-25 $33.42 $33.97 $33.42 $33.85 $29.84 9,170
2018-10-24 $34.22 $34.25 $33.05 $33.06 $29.14 4,605
2018-10-23 $33.98 $34.38 $33.70 $34.38 $30.30 5,473
2018-10-22 $34.69 $34.69 $34.32 $34.60 $30.50 5,503
2018-10-19 $35.06 $35.06 $34.49 $34.57 $30.47 10,089
2018-10-18 $35.06 $35.13 $34.50 $34.68 $30.57 12,492
2018-10-17 $35.54 $35.54 $35.13 $35.34 $31.15 8,775
2018-10-16 $34.81 $35.41 $34.81 $35.41 $31.21 11,038
2018-10-15 $34.83 $34.83 $34.47 $34.52 $30.43 111,135
2018-10-12 $34.79 $34.90 $34.36 $34.90 $30.76 14,668
2018-10-11 $34.55 $34.87 $34.00 $34.37 $30.30 10,289
2018-10-10 $36.05 $36.05 $34.87 $34.87 $30.73 14,800
2018-10-09 $36.21 $36.22 $36.04 $36.19 $31.90 9,768
2018-10-08 $36.34 $36.42 $35.94 $36.14 $31.86 7,808
2018-10-05 $36.68 $36.68 $36.16 $36.46 $32.14 3,700
2018-10-04 $37.07 $37.07 $36.59 $36.76 $32.40 5,500
2018-10-03 $37.51 $37.56 $37.42 $37.42 $32.99 5,959
2018-10-02 $37.50 $37.54 $37.34 $37.34 $32.91 8,023
2018-10-01 $37.68 $37.71 $37.47 $37.47 $33.03 6,346
2018-09-28 $37.20 $37.39 $37.20 $37.33 $32.90 9,611
2018-09-27 $37.38 $37.43 $37.34 $37.34 $32.91 7,832
2018-09-26 $37.48 $37.52 $37.28 $37.36 $32.93 7,331
2018-09-25 $37.31 $37.35 $37.21 $37.28 $32.86 15,078
2018-09-24 $37.12 $37.20 $36.98 $37.19 $32.78 20,055
2018-09-21 $37.27 $37.27 $37.13 $37.14 $32.73 5,567
2018-09-20 $37.04 $37.27 $37.04 $37.26 $32.84 16,496
2018-09-19 $37.09 $37.09 $36.87 $36.91 $32.53 7,299
2018-09-18 $37.01 $37.05 $37.00 $37.00 $32.61 3,508
2018-09-17 $37.26 $37.26 $36.79 $36.79 $32.43 5,752
2018-09-14 $37.19 $37.23 $37.06 $37.17 $32.76 8,003
2018-09-13 $37.07 $37.13 $37.06 $37.06 $32.67 2,920
2018-09-12 $37.02 $37.03 $36.63 $36.81 $32.45 1,960
2018-09-11 $36.68 $36.87 $36.56 $36.85 $32.48 6,300
2018-09-10 $36.54 $36.67 $36.53 $36.65 $32.30 3,619
2018-09-07 $36.52 $36.52 $36.36 $36.47 $32.15 5,838
2018-09-06 $36.75 $36.75 $36.40 $36.53 $32.20 5,759
2018-09-05 $36.70 $36.70 $36.57 $36.57 $32.24 3,290
2018-09-04 $37.07 $37.07 $36.94 $36.97 $32.59 4,224
2018-08-31 $37.17 $37.17 $37.02 $37.12 $32.72 11,983
2018-08-30 $37.04 $37.17 $36.94 $37.00 $32.61 6,577
2018-08-29 $37.09 $37.17 $37.09 $37.17 $32.76 5,785
2018-08-28 $36.88 $36.94 $36.78 $36.94 $32.56 7,085
2018-08-27 $36.81 $36.86 $36.77 $36.80 $32.44 4,185
2018-08-24 $36.36 $36.56 $36.36 $36.56 $32.23 2,963
2018-08-23 $36.32 $36.32 $36.17 $36.17 $31.88 4,534
2018-08-22 $36.12 $36.24 $36.12 $36.21 $31.92 7,358
2018-08-21 $36.00 $36.18 $36.00 $36.14 $31.86 4,484
2018-08-20 $35.79 $35.95 $35.79 $35.92 $31.66 4,412
2018-08-17 $35.66 $35.83 $35.65 $35.79 $31.55 5,250
2018-08-16 $35.65 $35.94 $35.65 $35.81 $31.56 4,176
2018-08-15 $35.54 $35.62 $35.40 $35.62 $31.40 4,221
2018-08-14 $35.64 $35.92 $35.64 $35.87 $31.62 12,422
2018-08-13 $35.75 $35.81 $35.65 $35.68 $31.45 2,217
2018-08-10 $35.89 $35.92 $35.73 $35.79 $31.55 5,708
2018-08-09 $35.95 $36.08 $35.88 $35.98 $31.71 6,627
2018-08-08 $35.92 $36.05 $35.83 $36.00 $31.73 12,067
2018-08-07 $35.80 $36.05 $35.80 $36.04 $31.77 2,339
2018-08-06 $35.74 $35.90 $35.74 $35.89 $31.64 3,829
2018-08-03 $35.72 $35.75 $35.55 $35.60 $31.38 8,907
2018-08-02 $35.34 $35.61 $35.34 $35.60 $31.38 5,111
2018-08-01 $35.20 $35.30 $35.17 $35.17 $31.00 3,231
2018-07-31 $34.95 $35.15 $34.95 $35.05 $30.89 5,358
2018-07-30 $35.21 $35.21 $34.76 $34.80 $30.67 8,988
2018-07-27 $35.58 $35.59 $35.13 $35.23 $31.05 4,316
2018-07-26 $35.74 $35.82 $35.70 $35.76 $31.52 8,379
2018-07-25 $35.49 $35.74 $35.49 $35.73 $31.49 9,292
2018-07-24 $35.52 $35.52 $35.16 $35.22 $31.04 2,825
2018-07-23 $35.15 $35.34 $35.07 $35.29 $31.10 10,559
2018-07-20 $35.43 $35.43 $35.33 $35.33 $31.14 2,742
2018-07-19 $35.29 $35.40 $35.29 $35.38 $31.19 4,504
2018-07-18 $35.40 $35.40 $35.40 $35.40 $31.20 210
2018-07-17 $35.19 $35.55 $35.15 $35.51 $31.30 13,307
2018-07-16 $35.49 $35.57 $35.26 $35.30 $31.11 6,828
2018-07-13 $35.42 $35.46 $35.42 $35.46 $31.26 1,123
2018-07-12 $35.36 $35.39 $35.34 $35.37 $31.18 3,566
2018-07-11 $35.12 $35.12 $34.99 $35.02 $30.87 4,503
2018-07-10 $35.24 $35.25 $35.16 $35.22 $31.04 1,427
2018-07-09 $35.18 $35.18 $35.05 $35.10 $30.94 6,648
2018-07-06 $34.80 $34.87 $34.64 $34.87 $30.74 6,047
2018-07-05 $34.74 $34.74 $34.31 $34.49 $30.40 1,812
2018-07-03 $34.78 $34.78 $34.28 $34.28 $30.22 4,267
2018-07-02 $34.29 $34.38 $34.13 $34.36 $30.29 7,735
2018-06-29 $34.49 $34.58 $34.30 $34.30 $30.23 1,224
2018-06-28 $34.16 $34.19 $33.94 $34.18 $30.13 15,219
2018-06-27 $34.48 $34.52 $34.16 $34.16 $30.11 2,460
2018-06-26 $34.27 $34.41 $34.26 $34.31 $30.24 3,910
2018-06-25 $34.47 $34.47 $33.88 $33.88 $29.86 3,801
2018-06-22 $34.80 $34.80 $34.65 $34.65 $30.54 1,206
2018-06-21 $35.19 $35.21 $34.77 $34.82 $30.69 4,351
2018-06-20 $35.06 $35.16 $35.06 $35.15 $30.98 963
2018-06-19 $35.16 $35.16 $34.80 $34.89 $30.75 5,564
2018-06-18 $35.14 $35.17 $35.14 $35.16 $30.99 1,559
2018-06-15 $35.23 $35.23 $35.09 $35.09 $30.93 474
2018-06-14 $35.25 $35.27 $35.23 $35.23 $31.05 2,679
2018-06-13 $35.23 $35.25 $35.12 $35.12 $30.96 1,047
2018-06-12 $35.05 $35.11 $35.05 $35.11 $30.95 1,370
2018-06-11 $35.95 $35.95 $34.98 $35.04 $30.89 12,059
2018-06-08 $34.83 $34.96 $34.83 $34.96 $30.82 5,749
2018-06-07 $35.08 $35.08 $34.77 $34.84 $30.71 4,549
2018-06-06 $34.84 $34.84 $34.83 $34.83 $30.70 607
2018-06-05 $34.61 $34.61 $34.58 $34.60 $30.50 2,003
2018-06-04 $34.46 $34.54 $34.37 $34.54 $30.45 4,041
2018-06-01 $34.25 $34.30 $34.10 $34.25 $30.19 3,099
2018-05-31 $34.18 $34.18 $33.86 $33.86 $29.85 2,299
2018-05-30 $34.06 $34.06 $34.05 $34.05 $30.01 351
2018-05-29 $34.93 $34.93 $33.68 $33.69 $29.70 5,183
2018-05-25 $34.03 $34.03 $33.91 $33.96 $29.93 11,806
2018-05-24 $34.37 $34.37 $33.95 $34.06 $30.02 2,610
2018-05-23 $33.75 $34.09 $33.75 $34.09 $30.05 4,568
2018-05-22 $34.02 $34.02 $33.80 $33.80 $29.79 3,131
2018-05-21 $34.02 $34.02 $33.83 $33.88 $29.86 8,289
2018-05-18 $33.74 $33.76 $33.73 $33.74 $29.74 3,046
2018-05-17 $33.83 $33.86 $33.68 $33.71 $29.71 16,265
2018-05-16 $33.83 $33.84 $33.79 $33.83 $29.81 2,374
2018-05-15 $33.86 $33.86 $33.53 $33.61 $29.62 16,886
2018-05-14 $34.05 $34.05 $33.85 $33.87 $29.85 15,728
2018-05-11 $33.93 $33.93 $33.78 $33.84 $29.83 1,202
2018-05-10 $33.66 $33.79 $33.64 $33.78 $29.78 1,374
2018-05-09 $33.29 $33.56 $33.29 $33.56 $29.58 3,036
2018-05-08 $33.13 $33.32 $33.13 $33.25 $29.31 4,013
2018-05-07 $33.28 $33.34 $33.26 $33.34 $29.39 2,369
2018-05-04 $32.56 $33.14 $32.56 $33.03 $29.11 7,957
2018-05-03 $32.51 $32.51 $32.09 $32.09 $28.29 806
2018-05-02 $32.65 $32.79 $32.51 $32.51 $28.66 2,933
2018-05-01 $32.43 $32.43 $32.38 $32.38 $28.54 2,426
2018-04-30 $32.69 $32.77 $32.41 $32.41 $28.57 4,232
2018-04-27 $32.60 $32.60 $32.60 $32.60 $28.74 627
2018-04-26 $32.64 $32.66 $32.63 $32.63 $28.76 4,669
2018-04-25 $32.16 $32.29 $32.15 $32.16 $28.35 5,072
2018-04-24 $32.87 $32.87 $32.00 $32.11 $28.30 5,737
2018-04-23 $32.84 $32.91 $32.55 $32.69 $28.81 9,189
2018-04-20 $33.01 $33.02 $32.69 $32.69 $28.81 3,936
2018-04-19 $33.17 $33.17 $32.96 $33.01 $29.10 7,578
2018-04-18 $33.44 $33.44 $33.44 $33.44 $29.48 36
2018-04-17 $33.16 $33.44 $33.16 $33.44 $29.48 5,611
2018-04-16 $32.76 $32.90 $32.76 $32.90 $29.00 3,533
2018-04-13 $32.54 $32.54 $32.54 $32.54 $28.68 147
2018-04-12 $32.79 $32.87 $32.70 $32.84 $28.94 8,490
2018-04-11 $32.40 $32.71 $32.40 $32.56 $28.70 9,334
2018-04-10 $32.33 $32.33 $32.33 $32.33 $28.50 95
2018-04-09 $32.36 $32.38 $32.33 $32.33 $28.50 1,836
2018-04-06 $32.51 $32.51 $31.79 $31.94 $28.15 4,095
2018-04-05 $32.49 $32.79 $32.49 $32.71 $28.83 1,664
2018-04-04 $31.81 $32.06 $31.80 $32.06 $28.26 10,035
2018-04-03 $31.94 $31.94 $31.94 $31.94 $28.15 1,188
2018-04-02 $32.09 $32.09 $31.36 $31.36 $27.64 7,313
2018-03-29 $32.22 $32.59 $32.20 $32.33 $28.50 11,313
2018-03-28 $32.13 $32.13 $31.72 $31.72 $27.96 720
2018-03-27 $32.75 $32.76 $32.53 $32.53 $28.67 3,028
2018-03-26 $32.29 $32.29 $32.29 $32.29 $28.46 81
2018-03-23 $32.50 $32.50 $31.97 $31.97 $28.18 2,011
2018-03-22 $33.00 $33.00 $32.56 $32.56 $28.70 11,520
2018-03-21 $33.37 $33.37 $33.36 $33.36 $29.40 800
2018-03-20 $33.36 $33.41 $33.36 $33.40 $29.44 747
2018-03-19 $33.71 $33.71 $33.71 $33.71 $29.71 155
2018-03-16 $33.65 $33.65 $33.65 $33.65 $29.66 231
2018-03-15 $33.63 $33.77 $33.58 $33.58 $29.60 6,699
2018-03-14 $33.75 $33.75 $33.58 $33.58 $29.60 1,478
2018-03-13 $34.04 $34.04 $33.86 $33.86 $29.85 371
2018-03-12 $33.91 $34.02 $33.85 $34.01 $29.98 4,876
2018-03-09 $33.83 $33.83 $33.83 $33.83 $29.82 217
2018-03-08 $33.23 $33.32 $33.19 $33.32 $29.37 7,277
2018-03-07 $32.99 $32.99 $32.99 $32.99 $29.08 469
2018-03-06 $33.00 $33.06 $32.87 $33.02 $29.10 14,930
2018-03-05 $32.37 $32.37 $32.37 $32.37 $28.53 23
2018-03-02 $32.23 $32.37 $32.23 $32.37 $28.53 364
2018-03-01 $32.70 $32.70 $32.24 $32.24 $28.42 2,554
2018-02-28 $33.22 $33.26 $32.81 $32.81 $28.92 7,702
2018-02-27 $33.26 $33.32 $33.17 $33.19 $29.25 5,525
2018-02-26 $33.26 $33.26 $33.15 $33.21 $29.27 1,660
2018-02-23 $32.70 $32.78 $32.58 $32.72 $28.84 4,114
2018-02-22 $32.64 $32.64 $32.46 $32.46 $28.61 1,461
2018-02-21 $32.76 $32.76 $32.76 $32.76 $28.88 266
2018-02-20 $32.76 $32.76 $32.76 $32.76 $28.88 200
2018-02-16 $32.78 $32.78 $32.78 $32.78 $28.89 440
2018-02-15 $32.33 $32.55 $32.33 $32.54 $28.68 6,048
2018-02-14 $31.62 $31.96 $31.61 $31.96 $28.17 3,388
2018-02-13 $31.40 $31.40 $31.40 $31.40 $27.68 24
2018-02-12 $31.50 $31.50 $31.40 $31.40 $27.68 1,427
2018-02-09 $30.08 $31.15 $30.08 $31.15 $27.46 8,517
2018-02-08 $31.65 $31.65 $31.04 $31.04 $27.36 3,219
2018-02-07 $32.22 $32.22 $32.05 $32.05 $28.25 1,774
2018-02-06 $31.55 $31.96 $30.99 $31.96 $28.17 3,338
2018-02-05 $32.57 $32.57 $31.45 $31.72 $27.96 2,849
2018-02-02 $32.79 $32.79 $32.79 $32.79 $28.90 395
2018-02-01 $33.11 $33.26 $33.11 $33.26 $29.32 639
2018-01-31 $33.18 $33.19 $33.08 $33.19 $29.26 2,931
2018-01-30 $33.08 $33.08 $33.08 $33.08 $29.16 225
2018-01-29 $33.69 $33.69 $33.56 $33.57 $29.59 587
2018-01-26 $33.55 $33.78 $33.55 $33.78 $29.78 8,008
2018-01-25 $33.60 $33.60 $33.44 $33.56 $29.58 1,298
2018-01-24 $33.64 $33.64 $33.62 $33.62 $29.63 3,648
2018-01-23 $33.51 $33.55 $33.51 $33.55 $29.57 4,172
2018-01-22 $33.24 $33.30 $33.24 $33.30 $29.35 686
2018-01-19 $33.07 $33.11 $33.02 $33.11 $29.18 1,908
2018-01-18 $32.95 $32.95 $32.95 $32.95 $29.05 162
2018-01-17 $32.68 $32.74 $32.68 $32.71 $28.83 75,675
2018-01-16 $32.57 $32.57 $32.57 $32.57 $28.71 364
2018-01-12 $32.71 $32.72 $32.71 $32.71 $28.83 1,075
2018-01-11 $32.07 $32.07 $32.07 $32.07 $28.27 166
2018-01-10 $32.09 $32.09 $32.09 $32.09 $28.29 487
2018-01-09 $32.17 $32.29 $32.17 $32.27 $28.44 631
2018-01-08 $32.05 $32.13 $32.05 $32.13 $28.32 7,587
2018-01-05 $32.00 $32.07 $32.00 $32.06 $28.26 2,080
2018-01-04 $31.80 $31.80 $31.78 $31.78 $28.01 585
2018-01-03 $31.28 $31.28 $31.28 $31.28 $27.57 85
2018-01-02 $31.28 $31.28 $31.28 $31.28 $27.57 517
2017-12-29 $31.20 $31.20 $31.20 $31.20 $27.50 11
2017-12-28 $31.21 $31.21 $31.20 $31.20 $27.50 746
2017-12-27 $31.17 $31.17 $31.17 $31.17 $27.47 264
2017-12-26 $31.20 $31.20 $31.20 $31.20 $27.50 34
2017-12-22 $31.34 $31.34 $31.32 $31.34 $27.46 2,253
2017-12-21 $31.46 $31.49 $31.46 $31.49 $27.58 1,233
2017-12-20 $31.39 $31.39 $31.39 $31.39 $27.50 13
2017-12-19 $31.45 $31.45 $31.45 $31.45 $27.55 912
2017-12-18 $31.60 $31.60 $31.54 $31.54 $27.63 1,154
2017-12-15 $31.15 $31.15 $31.15 $31.15 $27.29 6
2017-12-14 $31.28 $31.28 $31.15 $31.15 $27.29 1,403
2017-12-13 $31.28 $31.32 $31.25 $31.28 $27.41 12,318
2017-12-12 $31.23 $31.25 $31.20 $31.20 $27.34 2,613
2017-12-11 $31.20 $31.20 $31.16 $31.16 $27.30 1,905
2017-12-08 $30.79 $30.79 $30.79 $30.79 $26.98 105
2017-12-07 $30.79 $30.79 $30.79 $30.79 $26.98 100
2017-12-06 $30.79 $30.79 $30.79 $30.79 $26.98 3,045
2017-12-05 $30.99 $30.99 $30.93 $30.93 $27.10 762
2017-12-04 $31.12 $31.12 $31.12 $31.12 $27.27 409
2017-12-01 $31.01 $31.03 $31.01 $31.03 $27.19 723
2017-11-30 $31.01 $31.23 $31.01 $31.23 $27.36 27,229
2017-11-29 $30.94 $30.94 $30.87 $30.87 $27.04 50,916
2017-11-28 $31.09 $31.09 $31.09 $31.09 $27.24 10,043
2017-11-27 $31.07 $31.07 $30.95 $30.98 $27.14 13,573
2017-11-24 $30.93 $30.93 $30.93 $30.93 $27.10 120
2017-11-22 $30.81 $30.90 $30.81 $30.89 $27.06 92,715
2017-11-21 $30.90 $30.91 $30.90 $30.91 $27.08 10,018
2017-11-20 $30.67 $30.67 $30.67 $30.67 $26.87 100,406
2017-11-17 $30.67 $30.67 $30.65 $30.65 $26.85 10,128
2017-11-16 $30.73 $30.73 $30.73 $30.73 $26.92 10,107
2017-11-15 $30.43 $30.43 $30.41 $30.41 $26.64 10,211
2017-11-14 $30.48 $30.48 $30.48 $30.48 $26.70 10,022
2017-11-13 $30.61 $30.61 $30.61 $30.61 $26.82 10,013
2017-11-10 $30.55 $30.63 $30.55 $30.63 $26.84 11,203
2017-11-09 $30.54 $30.54 $30.38 $30.39 $26.63 11,034
2017-11-08 $30.75 $30.75 $30.75 $30.75 $26.94 10,012
2017-11-07 $30.67 $30.68 $30.67 $30.68 $26.88 10,063
2017-11-06 $30.66 $30.71 $30.65 $30.71 $26.91 113,551
2017-11-03 $30.48 $30.63 $30.48 $30.62 $26.83 14,884
2017-11-02 $30.40 $30.48 $30.40 $30.48 $26.70 11,114
2017-11-01 $30.61 $30.61 $30.47 $30.47 $26.70 10,890
2017-10-31 $30.43 $30.53 $30.43 $30.53 $26.75 10,400
2017-10-30 $30.32 $30.32 $30.32 $30.32 $26.56 50,033
2017-10-27 $30.32 $30.44 $30.32 $30.44 $26.67 13,007
2017-10-26 $30.16 $30.16 $30.10 $30.15 $26.42 51,739
2017-10-25 $30.10 $30.14 $29.94 $30.07 $26.35 13,817
2017-10-24 $30.30 $30.30 $30.30 $30.30 $26.55 10,056
2017-10-23 $30.35 $30.35 $30.26 $30.26 $26.51 50,205
2017-10-20 $30.27 $30.29 $30.27 $30.29 $26.54 10,230
2017-10-19 $30.06 $30.23 $30.06 $30.23 $26.49 10,501
2017-10-18 $30.38 $30.39 $30.21 $30.21 $26.47 50,524
2017-10-17 $30.21 $30.21 $30.17 $30.19 $26.45 10,310
2017-10-16 $30.15 $30.19 $30.15 $30.19 $26.45 11,891
2017-10-13 $30.23 $30.23 $30.21 $30.21 $26.47 304
2017-10-12 $30.13 $30.18 $30.13 $30.15 $26.42 51,205
2017-10-11 $30.04 $30.06 $30.04 $30.06 $26.34 50,292
2017-10-10 $30.09 $30.09 $30.01 $30.01 $26.29 10,352
2017-10-09 $30.04 $30.05 $30.00 $30.00 $26.28 12,272
2017-10-06 $30.03 $30.06 $30.03 $30.06 $26.34 10,993
2017-10-05 $30.00 $30.02 $30.00 $30.02 $26.30 10,594
2017-10-04 $29.79 $29.83 $29.79 $29.80 $26.11 3,838
2017-10-03 $29.79 $29.79 $29.73 $29.74 $26.06 50,393
2017-10-02 $29.70 $29.74 $29.56 $29.74 $26.06 25,348
2017-09-29 $29.54 $29.54 $29.54 $29.54 $25.88 1,786
2017-09-28 $29.46 $29.46 $29.37 $29.37 $25.73 1,086
2017-09-27 $29.41 $29.50 $29.35 $29.50 $25.85 1,048
2017-09-26 $29.40 $29.40 $29.25 $29.34 $25.71 476
2017-09-25 $29.44 $29.44 $29.44 $29.44 $25.79 221
2017-09-22 $29.48 $29.48 $29.44 $29.44 $25.79 484
2017-09-21 $29.53 $29.53 $29.52 $29.52 $25.86 1,089
2017-09-20 $29.53 $29.58 $29.53 $29.54 $25.88 3,210
2017-09-19 $29.62 $29.62 $29.62 $29.62 $25.95 795
2017-09-18 $29.60 $29.60 $29.60 $29.60 $25.93 870
2017-09-15 $29.60 $29.60 $29.60 $29.60 $25.93 771
2017-09-14 $29.60 $29.62 $29.60 $29.62 $25.95 1,797
2017-09-13 $29.63 $29.63 $29.63 $29.63 $25.96 2,123
2017-09-12 $29.51 $29.62 $29.51 $29.55 $25.89 1,859
2017-09-11 $29.16 $29.16 $29.16 $29.16 $25.55 24
2017-09-08 $29.16 $29.16 $29.16 $29.16 $25.55 227
2017-09-07 $29.16 $29.16 $29.16 $29.16 $25.55 8
2017-09-06 $29.16 $29.16 $29.16 $29.16 $25.55 25
2017-09-05 $29.22 $29.22 $29.16 $29.16 $25.55 1,482
2017-09-01 $29.33 $29.33 $29.32 $29.32 $25.69 1,829
2017-08-31 $28.72 $28.72 $28.72 $28.72 $25.16 5
2017-08-30 $28.72 $28.72 $28.72 $28.72 $25.16 19
2017-08-29 $28.72 $28.72 $28.72 $28.72 $25.16 151
2017-08-28 $28.87 $28.90 $28.87 $28.90 $25.32 555
2017-08-25 $28.84 $28.84 $28.84 $28.84 $25.26 5
2017-08-24 $28.84 $28.84 $28.84 $28.84 $25.26 100
2017-08-23 $28.84 $28.86 $28.84 $28.84 $25.26 1,775
2017-08-22 $28.97 $28.97 $28.97 $28.97 $25.38 37
2017-08-21 $28.97 $28.97 $28.97 $28.97 $25.38 8
2017-08-18 $28.97 $28.97 $28.97 $28.97 $25.38 58
2017-08-17 $28.97 $28.97 $28.97 $28.97 $25.38 268
2017-08-16 $29.07 $29.07 $29.07 $29.07 $25.47 1,394
2017-08-15 $28.93 $28.93 $28.91 $28.92 $25.34 914
2017-08-14 $29.13 $29.13 $29.13 $29.13 $25.52 136
2017-08-11 $28.86 $28.86 $28.86 $28.86 $25.28 238
2017-08-10 $28.90 $28.90 $28.90 $28.90 $25.32 104
2017-08-09 $29.04 $29.04 $29.04 $29.04 $25.44 267
2017-08-08 $29.30 $29.30 $29.30 $29.30 $25.67 113
2017-08-07 $29.31 $29.31 $29.31 $29.31 $25.68 119
2017-08-04 $29.25 $29.25 $29.25 $29.25 $25.63 107
2017-08-03 $29.14 $29.14 $29.14 $29.14 $25.53 106
2017-08-02 $29.20 $29.20 $29.12 $29.12 $25.52 1,117
2017-08-01 $29.11 $29.11 $29.07 $29.08 $25.48 1,017
2017-07-31 $29.18 $29.18 $29.18 $29.18 $25.57 188
2017-07-28 $29.09 $29.09 $29.09 $29.09 $25.49 103
2017-07-27 $29.23 $29.23 $28.93 $28.93 $25.35 5,102
2017-07-26 $29.21 $29.21 $29.21 $29.21 $25.59 4
2017-07-25 $29.21 $29.21 $29.21 $29.21 $25.59 4
2017-07-24 $29.21 $29.21 $29.21 $29.21 $25.59 500
2017-07-21 $29.01 $29.01 $29.01 $29.01 $25.42 4
2017-07-20 $29.01 $29.01 $29.01 $29.01 $25.42 46
2017-07-19 $29.01 $29.01 $29.01 $29.01 $25.42 6
2017-07-18 $28.97 $29.01 $28.97 $29.01 $25.42 1,032
2017-07-17 $28.97 $28.99 $28.93 $28.93 $25.35 9,161
2017-07-14 $28.79 $28.79 $28.79 $28.79 $25.22 6
2017-07-13 $28.79 $28.79 $28.79 $28.79 $25.22 4,705
2017-07-12 $28.70 $28.70 $28.70 $28.70 $25.15 106
2017-07-11 $28.42 $28.42 $28.42 $28.42 $24.90 263
2017-07-10 $28.53 $28.53 $28.53 $28.53 $25.00 135
2017-07-07 $29.05 $29.05 $28.30 $28.35 $24.84 3,354
2017-07-06 $28.42 $28.42 $28.42 $28.42 $24.90 3
2017-07-05 $28.32 $28.46 $28.32 $28.42 $24.90 668
2017-07-03 $28.49 $28.49 $28.33 $28.33 $24.82 1,113
2017-06-30 $28.40 $28.52 $28.40 $28.52 $24.99 309
2017-06-29 $28.30 $28.30 $28.30 $28.30 $24.80 427
2017-06-28 $28.47 $28.47 $28.47 $28.47 $24.94 4
2017-06-27 $28.64 $28.64 $28.47 $28.47 $24.94 1,201
2017-06-26 $28.92 $28.92 $28.73 $28.73 $25.17 1,546
2017-06-23 $28.72 $28.72 $28.72 $28.72 $25.16 313
2017-06-22 $28.57 $28.71 $28.57 $28.70 $25.14 2,505
2017-06-21 $28.59 $28.62 $28.59 $28.62 $25.07 554
2017-06-20 $28.72 $28.72 $28.72 $28.72 $25.16 725
2017-06-19 $28.77 $28.77 $28.77 $28.77 $25.21 769
2017-06-16 $28.43 $28.43 $28.39 $28.39 $24.88 2,788
2017-06-15 $28.61 $28.61 $28.61 $28.61 $25.07 36
2017-06-14 $28.61 $28.61 $28.61 $28.61 $25.07 102
2017-06-13 $28.53 $28.53 $28.52 $28.52 $24.98 2,357
2017-06-12 $28.52 $28.52 $28.24 $28.36 $24.85 1,190
2017-06-09 $28.83 $28.83 $28.83 $28.83 $25.26 106
2017-06-08 $28.81 $28.81 $28.81 $28.81 $25.24 204
2017-06-07 $28.93 $28.93 $28.93 $28.93 $25.35 0
2017-06-06 $28.93 $28.93 $28.93 $28.93 $25.35 4
2017-06-05 $28.93 $28.93 $28.93 $28.93 $25.35 6
2017-06-02 $28.85 $28.93 $28.85 $28.93 $25.35 1,755
2017-06-01 $28.73 $28.75 $28.73 $28.75 $25.19 1,400
2017-05-31 $28.46 $28.46 $28.46 $28.46 $24.93 357
2017-05-30 $28.49 $28.49 $28.49 $28.49 $24.96 20
2017-05-26 $28.49 $28.49 $28.49 $28.49 $24.96 468
2017-05-25 $28.52 $28.52 $28.52 $28.52 $24.99 848
2017-05-24 $28.30 $28.30 $28.30 $28.30 $24.79 700
2017-05-23 $28.22 $28.22 $28.19 $28.19 $24.70 464
2017-05-22 $28.19 $28.19 $28.19 $28.19 $24.70 144
2017-05-19 $28.16 $28.16 $28.16 $28.16 $24.67 574
2017-05-18 $27.74 $27.74 $27.74 $27.74 $24.30 51
2017-05-17 $27.93 $27.93 $27.74 $27.74 $24.30 1,044
2017-05-16 $28.19 $28.19 $28.19 $28.19 $24.70 190
2017-05-15 $27.93 $27.93 $27.93 $27.93 $24.47 14
2017-05-12 $27.93 $27.93 $27.93 $27.93 $24.47 3
2017-05-11 $27.96 $27.96 $27.93 $27.93 $24.47 223
2017-05-10 $28.00 $28.00 $28.00 $28.00 $24.53 3
2017-05-09 $28.00 $28.00 $28.00 $28.00 $24.53 2
2017-05-08 $27.98 $28.00 $27.98 $28.00 $24.53 706
2017-05-05 $27.83 $27.83 $27.83 $27.83 $24.38 3
2017-05-04 $27.85 $27.85 $27.83 $27.83 $24.38 941
2017-05-03 $27.75 $27.75 $27.75 $27.75 $24.31 510
2017-05-02 $27.42 $27.42 $27.42 $27.42 $24.02 5
2017-05-01 $27.42 $27.42 $27.42 $27.42 $24.02 5
2017-04-28 $27.42 $27.42 $27.42 $27.42 $24.02 2
2017-04-27 $27.42 $27.42 $27.42 $27.42 $24.02 2
2017-04-26 $27.42 $27.42 $27.42 $27.42 $24.02 2
2017-04-25 $27.42 $27.42 $27.42 $27.42 $24.02 2
2017-04-24 $27.42 $27.42 $27.42 $27.42 $24.02 160
2017-04-21 $27.20 $27.20 $27.18 $27.18 $23.81 274
2017-04-20 $26.96 $26.96 $26.96 $26.96 $23.62 3
2017-04-19 $26.96 $26.96 $26.96 $26.96 $23.62 3
2017-04-18 $26.96 $26.96 $26.96 $26.96 $23.62 19
2017-04-17 $26.98 $26.98 $26.96 $26.96 $23.62 314
2017-04-13 $26.96 $26.96 $26.96 $26.96 $23.62 229
2017-04-12 $26.90 $26.90 $26.90 $26.90 $23.57 0
2017-04-11 $26.90 $26.90 $26.90 $26.90 $23.57 571
2017-04-10 $26.95 $26.95 $26.95 $26.95 $23.61 0
2017-04-07 $26.95 $26.95 $26.95 $26.95 $23.61 75
2017-04-06 $26.95 $26.95 $26.95 $26.95 $23.61 125
2017-04-05 $26.97 $26.97 $26.97 $26.97 $23.63 745
2017-04-04 $27.95 $27.95 $27.95 $27.95 $24.49 0
2017-04-03 $27.95 $27.95 $27.95 $27.95 $24.49 0
2017-03-31 $27.95 $27.95 $27.95 $27.95 $24.49 0
2017-03-30 $27.95 $27.95 $27.95 $27.95 $24.49 0
2017-03-29 $27.95 $27.95 $27.95 $27.95 $24.49 0
2017-03-28 $27.95 $27.95 $27.95 $27.95 $24.49 18
2017-03-27 $27.95 $27.95 $27.95 $27.95 $24.49 11
2017-03-24 $26.96 $26.96 $26.96 $26.96 $23.62 51
2017-03-23 $26.96 $26.96 $26.96 $26.96 $23.62 353
2017-03-22 $27.16 $27.16 $27.16 $27.16 $23.80 0
2017-03-21 $27.16 $27.16 $27.16 $27.16 $23.80 0
2017-03-20 $27.17 $27.17 $27.16 $27.16 $23.80 1,817
2017-03-17 $26.96 $26.96 $26.96 $26.96 $23.62 33
2017-03-16 $26.96 $26.96 $26.96 $26.96 $23.62 43
2017-03-15 $26.96 $26.96 $26.96 $26.96 $23.62 0
2017-03-14 $26.96 $26.96 $26.91 $26.96 $23.62 748
2017-03-13 $26.93 $26.93 $26.93 $26.93 $23.59 754
2017-03-10 $26.91 $26.91 $26.91 $26.91 $23.58 711
2017-03-09 $26.89 $26.89 $26.89 $26.89 $23.56 0
2017-03-08 $26.89 $26.89 $26.89 $26.89 $23.56 53
2017-03-07 $26.89 $26.89 $26.89 $26.89 $23.56 2,001
2017-03-06 $27.12 $27.15 $27.05 $27.05 $23.70 3,913
2017-03-03 $27.37 $27.37 $27.37 $27.37 $23.98 200
2017-03-02 $27.10 $27.33 $27.10 $27.33 $23.94 1,700
2017-03-01 $26.49 $26.49 $26.49 $26.49 $23.21 0
2017-02-28 $26.49 $26.49 $26.49 $26.49 $23.21 0
2017-02-27 $26.49 $26.49 $26.49 $26.49 $23.21 0
2017-02-24 $26.49 $26.49 $26.49 $26.49 $23.21 0
2017-02-23 $26.49 $26.49 $26.49 $26.49 $23.21 0
2017-02-22 $26.49 $26.49 $26.49 $26.49 $23.21 3
2017-02-21 $26.49 $26.49 $26.49 $26.49 $23.21 5
2017-02-17 $26.49 $26.49 $26.49 $26.49 $23.21 0
2017-02-16 $26.49 $26.49 $26.49 $26.49 $23.21 806
2017-02-15 $26.26 $26.26 $26.26 $26.26 $23.01 0
2017-02-14 $26.26 $26.26 $26.26 $26.26 $23.01 0
2017-02-13 $26.26 $26.26 $26.26 $26.26 $23.01 0
2017-02-10 $25.99 $26.26 $25.99 $26.26 $23.01 200
2017-02-09 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-02-08 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-02-07 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-02-06 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-02-03 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-02-02 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-02-01 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-01-31 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-01-30 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-01-27 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-01-26 $25.55 $25.55 $25.55 $25.55 $22.38 24
2017-01-25 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-01-24 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-01-23 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-01-20 $25.55 $25.55 $25.55 $25.55 $22.38 0
2017-01-19 $25.55 $25.55 $25.55 $25.55 $22.38 1,100
2017-01-18 $25.53 $25.53 $25.53 $25.53 $22.37 0
2017-01-17 $25.53 $25.53 $25.53 $25.53 $22.37 0
2017-01-13 $25.53 $25.53 $25.53 $25.53 $22.37 0
2017-01-12 $25.53 $25.53 $25.53 $25.53 $22.37 1,120
2017-01-11 $25.20 $25.20 $25.20 $25.20 $22.08 0
2017-01-10 $25.20 $25.20 $25.20 $25.20 $22.08 0
2017-01-09 $25.20 $25.20 $25.20 $25.20 $22.08 0
2017-01-06 $25.20 $25.20 $25.20 $25.20 $22.08 0
2017-01-05 $25.20 $25.20 $25.20 $25.20 $22.08 0
2017-01-04 $25.20 $25.20 $25.20 $25.20 $22.08 0
2017-01-03 $25.20 $25.20 $25.20 $25.20 $22.08 0
2016-12-30 $25.20 $25.20 $25.20 $25.20 $22.08 24
2016-12-29 $25.20 $25.20 $25.20 $25.20 $22.08 30
2016-12-28 $25.20 $25.20 $25.20 $25.20 $22.08 0
2016-12-27 $25.20 $25.20 $25.20 $25.20 $22.08 30
2016-12-23 $25.20 $25.21 $25.18 $25.20 $22.08 595
2016-12-22 $25.22 $25.22 $25.22 $25.22 $22.09 1
2016-12-21 $25.22 $25.22 $25.22 $25.22 $22.09 30
2016-12-20 $25.22 $25.22 $25.22 $25.22 $22.09 0
2016-12-19 $25.22 $25.22 $25.22 $25.22 $22.09 30
2016-12-16 $25.22 $25.22 $25.22 $25.22 $22.09 595
2016-12-15 $25.17 $25.17 $25.17 $25.17 $22.05 100
2016-12-14 $25.23 $25.25 $25.22 $25.22 $22.10 200,300

Nuveen ESG Large-Cap Growth ETF (NULG) News Headlines

Recent Nuveen ESG Large-Cap Growth ETF (NULG) News
Similar Companies to Nuveen ESG Large-Cap Growth ETF (NULG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.