Nuveen ESG Large-Cap Value ETF (NULV) Exchange: BATS

Data as of April 24, 2024

$37.00 ($-0.53) -1.41%

Nuveen ESG Large-Cap Value ETF - Daily Information
Click for more stock information on Nuveen ESG Large-Cap Value ETF.
Daily Information Data
Date April 24, 2024
Open $37.33
Previous Close $37.00
High $37.38
Low $36.91
Adjusted Open $37.33
Previous Adjusted Close $37.00
Adjusted High $37.38
Adjusted Low $36.91

About Nuveen ESG Large-Cap Value ETF (NULV)

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 Value Index (the “Base Index”), which generally consists of large-and mid-capitalization U.S. equity securities that exhibit overall value style characteristics based on three variables: book value to price, 12-month forward earnings to price, and dividend yield. 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 147 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 Value ETF (NULV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $37.33 $37.38 $36.91 $37.00 $37.00 88,466
2024-04-11 $37.82 $37.82 $37.43 $37.53 $37.53 65,431
2024-04-10 $37.82 $37.90 $37.58 $37.69 $37.69 66,862
2024-04-09 $38.30 $38.34 $37.97 $38.30 $38.30 57,755
2024-04-08 $38.13 $38.29 $38.13 $38.19 $38.19 77,951
2024-04-05 $38.04 $38.28 $37.85 $38.21 $38.21 73,692
2024-04-04 $38.52 $38.70 $37.91 $37.96 $37.96 155,584
2024-04-03 $38.43 $38.45 $38.26 $38.34 $38.34 85,332
2024-04-02 $38.57 $38.57 $38.32 $38.40 $38.40 117,665
2024-04-01 $38.90 $38.90 $38.59 $38.62 $38.62 552,045
2024-03-28 $38.79 $38.97 $38.70 $38.86 $38.86 80,521
2024-03-27 $38.39 $38.74 $38.28 $38.74 $38.74 68,798
2024-03-26 $38.23 $38.25 $38.12 $38.13 $38.13 82,464
2024-03-25 $38.19 $38.26 $38.12 $38.13 $38.13 229,206
2024-03-22 $38.47 $38.54 $38.22 $38.22 $38.22 92,449
2024-03-21 $38.31 $38.52 $38.25 $38.40 $38.40 82,785
2024-03-20 $37.81 $38.22 $37.81 $38.18 $38.18 67,816
2024-03-19 $37.65 $37.88 $37.56 $37.87 $37.87 78,659
2024-03-18 $37.62 $37.80 $37.57 $37.67 $37.67 115,151
2024-03-15 $37.54 $37.70 $37.36 $37.54 $37.54 125,640
2024-03-14 $37.93 $37.95 $37.43 $37.65 $37.65 103,911
2024-03-13 $37.94 $38.10 $37.86 $37.93 $37.93 115,387
2024-03-12 $37.88 $38.01 $37.74 $37.93 $37.93 94,853
2024-03-11 $37.66 $37.82 $37.53 $37.82 $37.82 97,749
2024-03-08 $37.87 $37.92 $37.66 $37.69 $37.69 158,689
2024-03-07 $37.70 $37.86 $37.70 $37.81 $37.81 85,641
2024-03-06 $37.49 $37.66 $37.39 $37.54 $37.54 161,660
2024-03-05 $37.39 $37.54 $37.20 $37.31 $37.31 131,812
2024-03-04 $37.23 $37.58 $37.23 $37.50 $37.50 145,814
2024-03-01 $37.10 $37.31 $36.99 $37.30 $37.30 503,501
2024-02-29 $37.04 $37.08 $36.87 $37.02 $37.02 119,057
2024-02-28 $36.82 $36.96 $36.75 $36.88 $36.88 140,412
2024-02-27 $36.91 $36.93 $36.79 $36.91 $36.91 96,131
2024-02-26 $37.02 $37.06 $36.82 $36.83 $36.83 106,141
2024-02-23 $36.93 $37.09 $36.93 $37.00 $37.00 94,996
2024-02-22 $36.75 $36.97 $36.64 $36.86 $36.86 261,191
2024-02-21 $36.48 $36.63 $36.39 $36.63 $36.63 124,436
2024-02-20 $36.43 $36.57 $36.33 $36.49 $36.49 290,168
2024-02-16 $36.52 $36.71 $36.45 $36.52 $36.52 116,935
2024-02-15 $36.31 $36.64 $36.25 $36.64 $36.64 352,529
2024-02-14 $36.13 $36.28 $36.05 $36.28 $36.28 111,364
2024-02-13 $36.08 $36.22 $35.72 $35.99 $35.99 199,890
2024-02-12 $36.15 $36.57 $36.15 $36.47 $36.47 85,366
2024-02-09 $36.09 $36.21 $36.01 $36.21 $36.21 79,890
2024-02-08 $36.01 $36.17 $35.97 $36.11 $36.11 96,011
2024-02-07 $36.09 $36.13 $35.94 $36.06 $36.06 108,609
2024-02-06 $35.88 $36.01 $35.79 $35.98 $35.98 116,508
2024-02-05 $35.89 $35.93 $35.70 $35.77 $35.77 232,783
2024-02-02 $36.04 $36.25 $35.82 $36.11 $36.11 1,061,763
2024-02-01 $35.86 $36.17 $35.68 $36.17 $36.17 102,523
2024-01-31 $36.10 $36.18 $35.78 $35.79 $35.79 283,471
2024-01-30 $36.02 $36.15 $35.91 $36.09 $36.09 56,616
2024-01-29 $35.88 $36.03 $35.76 $36.02 $36.02 111,300
2024-01-26 $35.91 $35.97 $35.81 $35.85 $35.85 76,875
2024-01-25 $35.83 $35.94 $35.72 $35.91 $35.91 86,963
2024-01-24 $36.02 $36.02 $35.63 $35.63 $35.63 86,680
2024-01-23 $35.98 $36.03 $35.86 $35.96 $35.96 129,321
2024-01-22 $35.91 $36.02 $35.79 $35.87 $35.87 96,752
2024-01-19 $35.67 $35.99 $35.56 $35.91 $35.91 97,542
2024-01-18 $35.48 $35.61 $35.31 $35.57 $35.57 507,083
2024-01-17 $35.45 $35.61 $35.28 $35.41 $35.41 104,536
2024-01-16 $35.69 $35.74 $35.53 $35.67 $35.67 147,768
2024-01-12 $35.82 $36.00 $35.72 $35.80 $35.80 75,929
2024-01-11 $35.87 $35.87 $35.54 $35.77 $35.77 107,765
2024-01-10 $35.92 $35.95 $35.74 $35.88 $35.88 264,574
2024-01-09 $35.96 $35.96 $35.83 $35.90 $35.90 83,973
2024-01-08 $35.70 $36.13 $35.68 $36.13 $36.13 530,081
2024-01-05 $35.72 $35.96 $35.61 $35.81 $35.81 104,928
2024-01-04 $35.74 $35.91 $35.66 $35.70 $35.70 222,753
2024-01-03 $35.97 $35.97 $35.69 $35.73 $35.73 100,949
2024-01-02 $35.70 $36.14 $35.70 $36.05 $36.05 169,932
2023-12-29 $35.89 $35.97 $35.77 $35.91 $35.91 379,608
2023-12-28 $35.84 $36.00 $35.84 $35.96 $35.96 94,807
2023-12-27 $35.87 $35.95 $35.76 $35.93 $35.93 123,682
2023-12-26 $35.70 $35.93 $35.60 $35.86 $35.86 260,608
2023-12-22 $35.49 $35.74 $35.44 $35.64 $35.64 73,111
2023-12-21 $35.25 $35.45 $35.18 $35.44 $35.44 120,756
2023-12-20 $35.53 $35.62 $35.07 $35.07 $35.07 135,435
2023-12-19 $35.48 $35.65 $35.34 $35.65 $35.65 197,030
2023-12-18 $35.47 $35.59 $35.35 $35.37 $35.37 276,817
2023-12-15 $35.56 $35.56 $35.28 $35.38 $35.38 139,961
2023-12-14 $35.53 $35.77 $35.42 $35.54 $35.54 145,481
2023-12-13 $35.53 $36.16 $35.46 $36.15 $35.24 142,964
2023-12-12 $35.69 $35.69 $35.51 $35.61 $35.61 196,683
2023-12-11 $35.38 $35.65 $35.38 $35.64 $35.64 123,407
2023-12-08 $35.20 $35.38 $35.13 $35.32 $35.32 130,787
2023-12-07 $35.19 $35.28 $35.08 $35.23 $35.23 106,845
2023-12-06 $35.28 $35.39 $35.06 $35.10 $35.10 106,021
2023-12-05 $35.28 $35.31 $35.12 $35.15 $35.15 190,386
2023-12-04 $35.21 $35.52 $35.21 $35.37 $35.37 184,850
2023-12-01 $35.05 $35.46 $35.01 $35.45 $35.45 108,774
2023-11-30 $34.85 $35.17 $34.80 $35.16 $35.16 192,747
2023-11-29 $34.82 $34.96 $34.77 $34.78 $34.78 331,947
2023-11-28 $34.71 $34.81 $34.62 $34.70 $34.70 269,627
2023-11-27 $34.68 $34.77 $34.64 $34.72 $34.72 143,352
2023-11-24 $34.68 $34.82 $34.68 $34.79 $34.79 45,219
2023-11-22 $34.59 $34.73 $34.57 $34.66 $34.66 80,787
2023-11-21 $34.57 $34.57 $34.48 $34.52 $34.52 89,859
2023-11-20 $34.50 $34.67 $34.33 $34.60 $34.60 110,275
2023-11-17 $34.41 $34.47 $34.35 $34.46 $34.46 109,097
2023-11-16 $34.39 $34.42 $34.21 $34.34 $34.34 108,616
2023-11-15 $34.18 $34.49 $34.15 $34.38 $34.38 264,993
2023-11-14 $33.86 $34.26 $33.84 $34.19 $34.19 268,201
2023-11-13 $33.41 $33.53 $33.37 $33.46 $33.46 91,714
2023-11-10 $33.29 $33.55 $33.12 $33.51 $33.51 111,127
2023-11-09 $33.55 $33.55 $33.12 $33.16 $33.16 183,259
2023-11-08 $33.50 $33.50 $33.28 $33.42 $33.42 154,285
2023-11-07 $33.55 $33.61 $33.45 $33.51 $33.51 1,317,331
2023-11-06 $33.74 $33.75 $33.50 $33.60 $33.60 216,459
2023-11-03 $33.58 $33.86 $33.58 $33.69 $33.69 323,940
2023-11-02 $32.99 $33.38 $32.88 $33.37 $33.37 89,797
2023-11-01 $32.69 $32.83 $32.56 $32.74 $32.74 566,662
2023-10-31 $32.38 $32.64 $32.37 $32.59 $32.59 152,610
2023-10-30 $32.20 $32.40 $32.08 $32.32 $32.32 141,623
2023-10-27 $32.51 $32.51 $31.96 $32.04 $32.04 110,903
2023-10-26 $32.34 $32.66 $32.26 $32.43 $32.43 107,005
2023-10-25 $32.49 $32.49 $32.24 $32.28 $32.28 226,973
2023-10-24 $32.44 $32.65 $32.41 $32.58 $32.58 73,928
2023-10-23 $32.54 $32.71 $32.33 $32.33 $32.33 117,104
2023-10-20 $32.91 $32.99 $32.66 $32.68 $32.68 54,403
2023-10-19 $33.29 $33.42 $32.96 $32.99 $32.99 152,744
2023-10-18 $33.63 $33.65 $33.27 $33.30 $33.30 80,377
2023-10-17 $33.49 $33.94 $33.43 $33.77 $33.77 284,868
2023-10-16 $33.48 $33.72 $33.39 $33.63 $33.63 151,606
2023-10-13 $33.43 $33.58 $33.18 $33.29 $33.29 117,716
2023-10-12 $33.76 $33.76 $33.16 $33.35 $33.35 237,305
2023-10-11 $33.74 $33.74 $33.49 $33.67 $33.67 81,037
2023-10-10 $33.56 $33.82 $33.46 $33.66 $33.66 92,720
2023-10-09 $33.10 $33.46 $33.10 $33.42 $33.42 68,364
2023-10-06 $32.89 $33.40 $32.68 $33.22 $33.22 251,457
2023-10-05 $33.04 $33.12 $32.83 $32.99 $32.99 110,281
2023-10-04 $33.02 $33.13 $32.77 $33.08 $33.08 542,906
2023-10-03 $33.11 $33.19 $32.88 $32.97 $32.97 146,776
2023-10-02 $33.55 $33.61 $33.06 $33.25 $33.25 194,289
2023-09-29 $34.01 $34.01 $33.51 $33.59 $33.59 165,311
2023-09-28 $33.62 $33.91 $33.55 $33.81 $33.81 95,105
2023-09-27 $33.76 $33.82 $33.41 $33.62 $33.62 275,389
2023-09-26 $33.96 $33.97 $33.65 $33.65 $33.65 100,587
2023-09-25 $33.95 $34.11 $33.89 $34.09 $34.09 87,693
2023-09-22 $34.16 $34.24 $34.03 $34.04 $34.04 130,010
2023-09-21 $34.50 $34.50 $34.15 $34.15 $34.15 72,741
2023-09-20 $34.84 $34.98 $34.60 $34.60 $34.60 65,535
2023-09-19 $34.79 $34.84 $34.59 $34.70 $34.70 83,713
2023-09-18 $34.85 $34.93 $34.73 $34.83 $34.83 73,316
2023-09-15 $35.07 $35.07 $34.80 $34.83 $34.83 130,678
2023-09-14 $35.00 $35.18 $34.90 $35.13 $35.13 75,829
2023-09-13 $34.89 $34.89 $34.66 $34.73 $34.73 158,161
2023-09-12 $34.86 $35.00 $34.76 $34.84 $34.84 123,419
2023-09-11 $34.90 $35.00 $34.86 $34.90 $34.90 116,180
2023-09-08 $34.83 $34.91 $34.72 $34.78 $34.78 84,538
2023-09-07 $34.69 $34.84 $34.63 $34.76 $34.76 72,501
2023-09-06 $34.76 $34.82 $34.56 $34.71 $34.71 84,564
2023-09-05 $35.24 $35.24 $34.82 $34.83 $34.83 113,298
2023-09-01 $35.29 $35.37 $35.16 $35.26 $35.26 123,136
2023-08-31 $35.34 $35.34 $35.06 $35.06 $35.06 140,108
2023-08-30 $35.27 $35.34 $35.14 $35.26 $35.26 118,263
2023-08-29 $34.88 $35.25 $34.88 $35.25 $35.25 214,587
2023-08-28 $34.88 $35.00 $34.78 $34.90 $34.90 285,319
2023-08-25 $34.68 $34.81 $34.43 $34.72 $34.72 118,167
2023-08-24 $34.81 $35.05 $34.51 $34.51 $34.51 73,188
2023-08-23 $34.60 $34.81 $34.53 $34.76 $34.76 91,735
2023-08-22 $34.80 $34.82 $34.49 $34.52 $34.52 131,487
2023-08-21 $34.81 $34.81 $34.46 $34.68 $34.68 77,479
2023-08-18 $34.57 $34.81 $34.50 $34.76 $34.76 226,522
2023-08-17 $34.98 $35.02 $34.64 $34.69 $34.69 114,788
2023-08-16 $35.04 $35.19 $34.82 $34.85 $34.85 131,637
2023-08-15 $35.29 $35.29 $35.01 $35.04 $35.04 61,985
2023-08-14 $35.42 $35.49 $35.30 $35.49 $35.49 97,358
2023-08-11 $35.26 $35.48 $35.26 $35.47 $35.47 98,583
2023-08-10 $35.53 $35.74 $35.31 $35.34 $35.34 112,096
2023-08-09 $35.47 $35.57 $35.33 $35.34 $35.34 207,453
2023-08-08 $35.38 $35.48 $35.11 $35.47 $35.47 97,688
2023-08-07 $35.44 $35.67 $35.38 $35.63 $35.63 197,131
2023-08-04 $35.51 $35.71 $35.26 $35.32 $35.32 78,879
2023-08-03 $35.46 $35.55 $35.33 $35.42 $35.42 132,037
2023-08-02 $35.66 $35.74 $35.52 $35.58 $35.58 142,724
2023-08-01 $35.87 $35.93 $35.74 $35.86 $35.86 129,983
2023-07-31 $35.89 $35.98 $35.78 $35.88 $35.88 763,902
2023-07-28 $35.99 $35.99 $35.74 $35.88 $35.88 101,868
2023-07-27 $36.10 $36.12 $35.69 $35.74 $35.74 102,506
2023-07-26 $35.85 $36.05 $35.72 $35.96 $35.96 95,121
2023-07-25 $35.78 $36.00 $35.78 $35.90 $35.90 92,077
2023-07-24 $35.66 $35.93 $35.65 $35.86 $35.86 117,273
2023-07-21 $35.62 $35.77 $35.59 $35.69 $35.69 416,214
2023-07-20 $35.41 $35.59 $35.33 $35.56 $35.56 129,228
2023-07-19 $35.28 $35.51 $35.28 $35.40 $35.40 186,341
2023-07-18 $35.03 $35.34 $34.94 $35.24 $35.24 132,844
2023-07-17 $34.89 $35.04 $34.80 $34.98 $34.98 113,367
2023-07-14 $35.08 $35.08 $34.90 $34.93 $34.93 169,870
2023-07-13 $35.04 $35.11 $34.96 $35.09 $35.09 258,138
2023-07-12 $35.06 $35.08 $34.89 $34.91 $34.91 94,509
2023-07-11 $34.62 $34.83 $34.59 $34.82 $34.82 59,053
2023-07-10 $34.31 $34.57 $34.25 $34.49 $34.49 391,296
2023-07-07 $34.20 $34.58 $34.20 $34.31 $34.31 131,391
2023-07-06 $34.31 $34.44 $34.13 $34.29 $34.29 180,305
2023-07-05 $34.54 $34.74 $34.54 $34.65 $34.65 199,739
2023-07-03 $34.57 $34.80 $34.54 $34.77 $34.77 76,606
2023-06-30 $34.49 $34.71 $34.44 $34.65 $34.65 573,382
2023-06-29 $34.02 $34.32 $34.01 $34.29 $34.29 79,130
2023-06-28 $34.09 $34.11 $33.94 $34.09 $34.09 192,618
2023-06-27 $33.85 $34.21 $33.81 $34.17 $34.17 159,420
2023-06-26 $33.71 $33.93 $33.69 $33.85 $33.85 92,728
2023-06-23 $33.78 $33.85 $33.65 $33.67 $33.67 76,421
2023-06-22 $33.99 $33.99 $33.80 $33.95 $33.95 219,131
2023-06-21 $34.03 $34.19 $33.87 $34.02 $34.02 110,234
2023-06-20 $34.32 $34.32 $34.08 $34.12 $34.12 121,224
2023-06-16 $34.58 $34.63 $34.44 $34.47 $34.47 94,543
2023-06-15 $34.02 $34.52 $34.02 $34.47 $34.47 162,665
2023-06-14 $34.22 $34.29 $33.94 $34.08 $34.08 143,641
2023-06-13 $33.91 $34.19 $33.91 $34.13 $34.13 178,443
2023-06-12 $33.65 $33.83 $33.62 $33.82 $33.82 93,674
2023-06-09 $33.74 $33.76 $33.60 $33.67 $33.67 119,744
2023-06-08 $33.69 $33.77 $33.60 $33.73 $33.73 74,856
2023-06-07 $33.55 $33.78 $33.40 $33.75 $33.75 139,699
2023-06-06 $33.26 $33.50 $33.26 $33.45 $33.45 105,074
2023-06-05 $33.51 $33.60 $33.31 $33.36 $33.36 79,222
2023-06-02 $33.08 $33.59 $33.08 $33.55 $33.55 143,104
2023-06-01 $32.75 $33.02 $32.63 $32.90 $32.90 267,529
2023-05-31 $32.82 $32.82 $32.56 $32.78 $32.78 372,295
2023-05-30 $33.06 $33.07 $32.82 $32.94 $32.94 210,814
2023-05-26 $32.91 $33.07 $32.83 $33.01 $33.01 113,014
2023-05-25 $32.78 $32.87 $32.55 $32.80 $32.80 173,624
2023-05-24 $33.23 $33.23 $32.89 $32.90 $32.90 210,269
2023-05-23 $33.54 $33.62 $33.32 $33.35 $33.35 111,248
2023-05-22 $33.67 $33.83 $33.50 $33.58 $33.58 85,603
2023-05-19 $33.68 $33.86 $33.53 $33.65 $33.65 120,735
2023-05-18 $33.38 $33.67 $33.35 $33.65 $33.65 93,261
2023-05-17 $33.24 $33.52 $33.14 $33.50 $33.50 100,491
2023-05-16 $33.57 $33.57 $33.10 $33.10 $33.10 102,801
2023-05-15 $33.54 $33.64 $33.41 $33.63 $33.63 90,364
2023-05-12 $33.65 $33.65 $33.32 $33.54 $33.54 146,918
2023-05-11 $33.45 $33.59 $33.33 $33.47 $33.47 303,790
2023-05-10 $33.79 $33.91 $33.35 $33.63 $33.63 86,468
2023-05-09 $33.75 $33.75 $33.59 $33.64 $33.64 78,494
2023-05-08 $33.87 $34.01 $33.73 $33.81 $33.81 104,734
2023-05-05 $33.54 $33.94 $33.54 $33.86 $33.86 398,133
2023-05-04 $33.57 $33.57 $33.18 $33.31 $33.31 121,669
2023-05-03 $33.90 $34.02 $33.57 $33.59 $33.59 89,572
2023-05-02 $34.27 $34.27 $33.59 $33.88 $33.88 105,373
2023-05-01 $34.31 $34.46 $34.27 $34.28 $34.28 288,796
2023-04-28 $33.99 $34.33 $33.99 $34.33 $34.33 93,617
2023-04-27 $33.71 $34.06 $33.61 $34.04 $34.04 108,103
2023-04-26 $33.89 $33.89 $33.53 $33.60 $33.60 173,883
2023-04-25 $34.23 $34.26 $33.96 $33.97 $33.97 87,201
2023-04-24 $34.36 $34.51 $34.34 $34.43 $34.43 114,780
2023-04-21 $34.43 $34.43 $34.24 $34.39 $34.39 116,196
2023-04-20 $34.35 $34.46 $34.25 $34.35 $34.35 116,473
2023-04-19 $34.41 $34.57 $34.37 $34.52 $34.52 231,766
2023-04-18 $34.62 $34.63 $34.40 $34.52 $34.52 125,668
2023-04-17 $34.28 $34.52 $34.28 $34.52 $34.52 160,991
2023-04-14 $34.41 $34.51 $34.10 $34.27 $34.27 216,622
2023-04-13 $34.15 $34.38 $33.98 $34.34 $34.34 79,433
2023-04-12 $34.36 $34.38 $34.08 $34.14 $34.14 91,064
2023-04-11 $34.17 $34.36 $34.09 $34.25 $34.25 112,616
2023-04-10 $33.80 $34.05 $33.80 $34.05 $34.05 90,134
2023-04-06 $33.88 $34.02 $33.87 $33.97 $33.97 164,034
2023-04-05 $33.85 $33.99 $33.72 $33.90 $33.90 661,644
2023-04-04 $34.30 $34.31 $33.73 $33.82 $33.82 1,243,423
2023-04-03 $34.05 $34.31 $34.05 $34.21 $34.21 243,255
2023-03-31 $33.65 $34.07 $33.65 $34.07 $34.07 257,263
2023-03-30 $33.68 $33.73 $33.47 $33.63 $33.63 191,438
2023-03-29 $33.34 $33.44 $33.24 $33.43 $33.43 108,935
2023-03-28 $32.94 $33.06 $32.81 $32.98 $32.98 93,244
2023-03-27 $32.87 $33.09 $32.80 $32.90 $32.90 1,390,084
2023-03-24 $32.26 $32.67 $32.12 $32.63 $32.63 138,963
2023-03-23 $32.56 $32.91 $32.20 $32.38 $32.38 398,607
2023-03-22 $33.21 $33.28 $32.50 $32.50 $32.50 114,935
2023-03-21 $33.24 $33.24 $32.95 $33.16 $33.16 120,925
2023-03-20 $32.44 $32.91 $32.44 $32.85 $32.85 152,505
2023-03-17 $32.78 $32.78 $32.26 $32.38 $32.38 126,976
2023-03-16 $32.32 $33.01 $32.27 $32.95 $32.95 195,942
2023-03-15 $32.55 $32.59 $32.15 $32.57 $32.57 254,179
2023-03-14 $33.26 $33.26 $32.69 $33.07 $33.07 159,226
2023-03-13 $32.48 $33.09 $32.42 $32.63 $32.63 155,218
2023-03-10 $33.39 $33.53 $32.79 $32.96 $32.96 129,571
2023-03-09 $34.12 $34.22 $33.30 $33.41 $33.41 152,216
2023-03-08 $34.08 $34.21 $33.93 $34.08 $34.08 195,527
2023-03-07 $34.65 $34.76 $34.06 $34.08 $34.08 238,166
2023-03-06 $34.76 $34.89 $34.66 $34.73 $34.73 77,155
2023-03-03 $34.49 $34.81 $34.37 $34.77 $34.77 121,890
2023-03-02 $34.02 $34.48 $34.00 $34.43 $34.43 261,179
2023-03-01 $34.23 $34.26 $34.05 $34.17 $34.17 569,752
2023-02-28 $34.41 $34.45 $34.20 $34.20 $34.20 203,396
2023-02-27 $34.53 $34.74 $34.38 $34.44 $34.44 113,571
2023-02-24 $34.39 $34.44 $34.13 $34.37 $34.37 77,813
2023-02-23 $34.60 $34.72 $34.25 $34.59 $34.59 96,001
2023-02-22 $34.65 $34.68 $34.34 $34.47 $34.47 103,784
2023-02-21 $34.88 $34.98 $34.53 $34.54 $34.54 201,775
2023-02-17 $35.10 $35.22 $34.96 $35.21 $35.21 282,643
2023-02-16 $35.10 $35.43 $35.06 $35.16 $35.16 166,444
2023-02-15 $35.12 $35.49 $35.12 $35.49 $35.49 142,320
2023-02-14 $35.39 $35.61 $35.11 $35.36 $35.36 877,156
2023-02-13 $35.19 $35.52 $35.18 $35.52 $35.52 188,247
2023-02-10 $34.97 $35.25 $34.90 $35.24 $35.24 228,204
2023-02-09 $35.43 $35.55 $34.85 $34.94 $34.94 129,826
2023-02-08 $35.55 $35.55 $35.29 $35.33 $35.33 94,124
2023-02-07 $35.41 $35.69 $35.11 $35.60 $35.60 192,551
2023-02-06 $35.33 $35.48 $35.29 $35.42 $35.42 388,845
2023-02-03 $35.55 $35.72 $35.44 $35.57 $35.57 182,541
2023-02-02 $35.85 $35.87 $35.56 $35.79 $35.79 161,481
2023-02-01 $35.48 $35.97 $35.24 $35.73 $35.73 254,455
2023-01-31 $35.27 $35.59 $35.11 $35.57 $35.57 333,678
2023-01-30 $35.19 $35.39 $35.10 $35.13 $35.13 391,277
2023-01-27 $35.40 $35.46 $35.19 $35.31 $35.31 114,391
2023-01-26 $35.41 $35.44 $35.06 $35.44 $35.44 152,196
2023-01-25 $35.14 $35.26 $34.83 $35.26 $35.26 316,016
2023-01-24 $35.05 $35.30 $34.95 $35.24 $35.24 179,003
2023-01-23 $35.02 $35.43 $34.94 $35.20 $35.20 460,035
2023-01-20 $34.75 $35.01 $34.49 $35.01 $35.01 181,750
2023-01-19 $34.80 $34.80 $34.49 $34.58 $34.58 202,125
2023-01-18 $35.59 $35.64 $34.83 $34.85 $34.85 995,280
2023-01-17 $35.74 $35.84 $35.50 $35.50 $35.50 623,088
2023-01-13 $35.47 $35.79 $35.29 $35.75 $35.75 98,362
2023-01-12 $35.59 $35.76 $35.48 $35.64 $35.64 190,251
2023-01-11 $35.34 $35.56 $35.28 $35.55 $35.55 217,106
2023-01-10 $34.98 $35.29 $34.94 $35.28 $35.28 148,973
2023-01-09 $35.20 $35.46 $35.03 $35.07 $35.07 337,559
2023-01-06 $34.57 $35.21 $34.55 $35.14 $35.14 140,982
2023-01-05 $34.53 $34.53 $34.17 $34.32 $34.32 149,323
2023-01-04 $34.46 $34.73 $34.30 $34.61 $34.61 402,353
2023-01-03 $34.44 $34.44 $33.95 $34.22 $34.22 164,265
2022-12-30 $34.25 $34.25 $33.95 $34.24 $34.24 510,846
2022-12-29 $34.23 $34.44 $34.08 $34.34 $34.34 201,637
2022-12-28 $34.46 $34.49 $33.97 $33.99 $33.99 313,170
2022-12-27 $34.41 $34.45 $34.18 $34.37 $34.37 127,356
2022-12-23 $34.17 $34.30 $33.94 $34.29 $34.29 204,110
2022-12-22 $34.27 $34.29 $33.57 $34.11 $34.11 238,996
2022-12-21 $34.12 $34.46 $34.08 $34.40 $34.40 198,183
2022-12-20 $33.93 $34.08 $33.77 $33.94 $33.94 710,252
2022-12-19 $33.96 $34.19 $33.67 $33.87 $33.87 619,711
2022-12-16 $33.97 $34.15 $33.73 $34.02 $34.02 295,080
2022-12-15 $34.72 $34.88 $34.24 $34.42 $34.42 373,842
2022-12-14 $36.19 $36.37 $35.71 $35.88 $35.14 169,289
2022-12-13 $36.87 $36.87 $35.91 $36.12 $35.37 206,116
2022-12-12 $35.52 $35.96 $35.39 $35.94 $35.20 150,543
2022-12-09 $35.59 $35.79 $35.44 $35.44 $34.70 109,980
2022-12-08 $35.68 $35.79 $35.60 $35.74 $35.00 199,568
2022-12-07 $35.43 $35.68 $35.37 $35.52 $34.78 187,051
2022-12-06 $35.77 $35.82 $35.24 $35.46 $34.73 156,030
2022-12-05 $36.18 $36.18 $35.65 $35.75 $35.01 449,012
2022-12-02 $36.06 $36.51 $35.96 $36.43 $36.43 163,174
2022-12-01 $36.55 $36.70 $36.30 $36.45 $36.45 366,589
2022-11-30 $35.74 $36.52 $35.49 $36.50 $36.50 392,648
2022-11-29 $35.67 $35.82 $35.53 $35.77 $35.77 164,665
2022-11-28 $35.96 $36.01 $35.53 $35.60 $35.60 114,296
2022-11-25 $36.05 $36.19 $35.95 $36.11 $36.11 180,328
2022-11-23 $35.93 $36.10 $35.85 $36.04 $36.04 354,495
2022-11-22 $35.68 $36.02 $35.68 $36.00 $36.00 515,820
2022-11-21 $35.31 $35.53 $35.26 $35.48 $35.48 159,838
2022-11-18 $35.32 $35.46 $35.14 $35.39 $35.39 206,188
2022-11-17 $34.83 $35.11 $34.72 $35.10 $35.10 185,404
2022-11-16 $35.27 $35.41 $35.15 $35.21 $35.21 163,508
2022-11-15 $35.63 $35.67 $35.05 $35.35 $35.35 187,942
2022-11-14 $35.38 $35.68 $35.20 $35.21 $35.21 125,597
2022-11-11 $35.35 $35.49 $35.16 $35.42 $35.42 171,497
2022-11-10 $34.85 $35.33 $34.81 $35.29 $35.29 230,723
2022-11-09 $34.37 $34.55 $33.91 $33.97 $33.97 180,483
2022-11-08 $34.40 $34.75 $34.19 $34.53 $34.53 398,179
2022-11-07 $34.07 $34.33 $33.98 $34.29 $34.29 208,977
2022-11-04 $33.75 $34.09 $33.46 $33.95 $33.95 210,245
2022-11-03 $33.35 $33.61 $33.16 $33.43 $33.43 167,231
2022-11-02 $34.20 $34.68 $33.70 $33.70 $33.70 155,995
2022-11-01 $34.40 $34.49 $34.13 $34.31 $34.31 243,844
2022-10-31 $34.19 $34.44 $34.16 $34.30 $34.30 340,279
2022-10-28 $33.83 $34.43 $33.82 $34.40 $34.40 127,198
2022-10-27 $33.85 $34.00 $33.65 $33.67 $33.67 118,518
2022-10-26 $33.52 $33.86 $33.42 $33.59 $33.59 108,639
2022-10-25 $32.96 $33.37 $32.80 $33.35 $33.35 129,316
2022-10-24 $32.67 $33.05 $32.61 $32.93 $32.93 351,825
2022-10-21 $31.71 $32.49 $31.60 $32.43 $32.43 125,514
2022-10-20 $32.11 $32.35 $31.68 $31.76 $31.76 638,223
2022-10-19 $32.19 $32.39 $31.92 $32.12 $32.12 117,863
2022-10-18 $32.52 $32.67 $32.10 $32.39 $32.39 113,254
2022-10-17 $31.88 $32.05 $31.82 $31.98 $31.98 165,568
2022-10-14 $32.18 $32.26 $31.28 $31.35 $31.35 113,388
2022-10-13 $30.62 $32.06 $30.45 $31.94 $31.94 166,997
2022-10-12 $31.23 $31.29 $31.01 $31.03 $31.03 162,772
2022-10-11 $31.06 $31.46 $30.97 $31.11 $31.11 206,445
2022-10-10 $31.33 $31.47 $31.01 $31.17 $31.17 179,130
2022-10-07 $31.73 $31.84 $31.14 $31.29 $31.29 296,434
2022-10-06 $32.32 $32.45 $31.99 $32.03 $32.03 93,502
2022-10-05 $32.29 $32.68 $32.10 $32.51 $32.51 207,344
2022-10-04 $32.17 $32.66 $32.16 $32.64 $32.64 187,199
2022-10-03 $31.28 $31.86 $31.09 $31.70 $31.70 380,366
2022-09-30 $31.18 $31.47 $30.83 $30.87 $30.87 268,252
2022-09-29 $31.44 $31.59 $31.00 $31.21 $31.21 221,919
2022-09-28 $31.35 $31.85 $31.19 $31.72 $31.72 107,264
2022-09-27 $31.57 $31.67 $30.95 $31.13 $31.13 250,946
2022-09-26 $31.64 $31.73 $31.14 $31.29 $31.29 155,493
2022-09-23 $32.05 $32.05 $31.39 $31.79 $31.79 173,128
2022-09-22 $32.58 $32.58 $32.31 $32.32 $32.32 157,959
2022-09-21 $33.30 $33.42 $32.55 $32.57 $32.57 97,708
2022-09-20 $33.33 $33.33 $32.86 $33.10 $33.10 140,380
2022-09-19 $33.08 $33.59 $33.08 $33.59 $33.59 71,484
2022-09-16 $33.39 $33.39 $33.10 $33.33 $33.33 108,951
2022-09-15 $33.79 $34.00 $33.53 $33.62 $33.62 349,884
2022-09-14 $34.09 $34.09 $33.63 $33.87 $33.87 167,655
2022-09-13 $34.69 $34.72 $33.85 $33.97 $33.97 126,881
2022-09-12 $35.22 $35.36 $35.10 $35.23 $35.23 90,482
2022-09-09 $34.82 $35.07 $34.74 $35.00 $35.00 178,748
2022-09-08 $34.24 $34.58 $34.04 $34.55 $34.55 121,989
2022-09-07 $33.67 $34.36 $33.67 $34.30 $34.30 148,170
2022-09-06 $34.00 $34.01 $33.62 $33.71 $33.71 146,087
2022-09-02 $34.48 $34.66 $33.76 $33.89 $33.89 198,271
2022-09-01 $33.86 $34.19 $33.71 $34.17 $34.17 194,928
2022-08-31 $34.40 $34.42 $34.04 $34.08 $34.08 732,566
2022-08-30 $34.79 $34.80 $34.23 $34.35 $34.35 344,203
2022-08-29 $34.68 $34.96 $34.58 $34.71 $34.71 174,989
2022-08-26 $36.06 $36.06 $34.89 $34.90 $34.90 180,935
2022-08-25 $35.64 $35.99 $35.58 $35.99 $35.99 258,034
2022-08-24 $35.42 $35.62 $35.36 $35.53 $35.53 67,837
2022-08-23 $35.57 $35.68 $35.41 $35.45 $35.45 86,780
2022-08-22 $35.91 $35.91 $35.52 $35.57 $35.57 96,846
2022-08-19 $36.35 $36.38 $36.12 $36.22 $36.22 261,643
2022-08-18 $36.46 $36.55 $36.34 $36.50 $36.50 102,678
2022-08-17 $36.41 $36.59 $36.24 $36.40 $36.40 265,969
2022-08-16 $36.48 $36.78 $36.36 $36.66 $36.66 123,212
2022-08-15 $36.27 $36.55 $36.18 $36.52 $36.52 154,360
2022-08-12 $36.10 $36.48 $36.04 $36.46 $36.46 211,641
2022-08-11 $35.96 $36.25 $35.87 $35.89 $35.89 182,686
2022-08-10 $35.65 $35.79 $35.49 $35.76 $35.76 216,840
2022-08-09 $35.21 $35.26 $35.08 $35.18 $35.18 106,344
2022-08-08 $35.27 $35.41 $35.11 $35.17 $35.17 76,743
2022-08-05 $34.75 $35.10 $34.75 $35.09 $35.09 132,267
2022-08-04 $35.06 $35.11 $34.95 $34.97 $34.97 111,569
2022-08-03 $34.87 $35.22 $34.81 $35.14 $35.14 180,774
2022-08-02 $34.94 $35.18 $34.77 $34.77 $34.77 224,736
2022-08-01 $34.89 $35.19 $34.89 $35.11 $35.11 335,066
2022-07-29 $34.76 $35.18 $34.76 $35.14 $35.14 155,646
2022-07-28 $34.61 $34.97 $34.37 $34.91 $34.91 116,318
2022-07-27 $34.23 $34.61 $34.04 $34.49 $34.49 139,763
2022-07-26 $34.13 $34.17 $33.98 $34.08 $34.08 85,423
2022-07-25 $33.99 $34.19 $33.92 $34.11 $34.11 270,835
2022-07-22 $34.12 $34.21 $33.75 $33.93 $33.93 331,547
2022-07-21 $33.78 $34.01 $33.60 $34.01 $34.01 240,514
2022-07-20 $33.96 $33.97 $33.67 $33.85 $33.85 142,081
2022-07-19 $33.46 $33.99 $33.46 $33.95 $33.95 490,769
2022-07-18 $33.64 $33.69 $33.12 $33.17 $33.17 130,226
2022-07-15 $33.30 $33.45 $33.08 $33.43 $33.43 509,000
2022-07-14 $32.67 $32.90 $32.45 $32.86 $32.86 227,077
2022-07-13 $32.97 $33.38 $32.92 $33.17 $33.17 225,054
2022-07-12 $33.46 $33.71 $33.22 $33.34 $33.34 149,392
2022-07-11 $33.58 $33.67 $33.47 $33.51 $33.51 122,283
2022-07-08 $33.76 $33.88 $33.60 $33.71 $33.71 301,864
2022-07-07 $33.63 $33.85 $33.58 $33.77 $33.77 153,844
2022-07-06 $33.40 $33.62 $33.20 $33.44 $33.44 103,075
2022-07-05 $33.46 $33.46 $32.80 $33.42 $33.42 142,288
2022-07-01 $33.44 $33.83 $33.12 $33.77 $33.77 327,436
2022-06-30 $33.35 $33.63 $33.08 $33.38 $33.38 959,229
2022-06-29 $33.80 $33.80 $33.44 $33.61 $33.61 197,354
2022-06-28 $34.39 $34.51 $33.67 $33.70 $33.70 147,027
2022-06-27 $34.13 $34.27 $34.01 $34.09 $34.09 276,812
2022-06-24 $33.49 $34.09 $33.42 $34.07 $34.07 154,889
2022-06-23 $33.25 $33.30 $32.85 $33.21 $33.21 212,777
2022-06-22 $32.68 $33.35 $32.68 $33.08 $33.08 208,066
2022-06-21 $32.83 $33.19 $32.79 $33.06 $33.06 231,144
2022-06-17 $32.49 $32.75 $32.19 $32.39 $32.39 322,540
2022-06-16 $32.68 $32.83 $32.30 $32.47 $32.47 160,766
2022-06-15 $33.43 $33.75 $32.90 $33.35 $33.35 346,853
2022-06-14 $33.59 $33.60 $32.86 $33.09 $33.09 349,055
2022-06-13 $33.95 $33.95 $33.27 $33.42 $33.42 253,740
2022-06-10 $34.81 $34.81 $34.46 $34.47 $34.47 140,171
2022-06-09 $35.95 $36.03 $35.24 $35.24 $35.24 143,593
2022-06-08 $36.29 $36.39 $35.91 $36.00 $36.00 801,821
2022-06-07 $36.10 $36.55 $35.97 $36.52 $36.52 199,474
2022-06-06 $36.53 $36.57 $36.18 $36.25 $36.25 115,971
2022-06-03 $36.40 $36.41 $36.15 $36.20 $36.20 227,218
2022-06-02 $36.27 $36.62 $35.83 $36.61 $36.61 240,040
2022-06-01 $36.75 $36.75 $35.75 $36.09 $36.09 603,123
2022-05-31 $36.55 $36.76 $36.30 $36.51 $36.51 291,485
2022-05-27 $36.40 $36.79 $36.23 $36.79 $36.79 432,498
2022-05-26 $35.81 $36.31 $35.81 $36.16 $36.16 348,829
2022-05-25 $35.45 $35.77 $35.29 $35.62 $35.62 676,737
2022-05-24 $35.20 $35.47 $34.78 $35.38 $35.38 257,894
2022-05-23 $35.09 $35.41 $34.91 $35.29 $35.29 274,861
2022-05-20 $34.93 $34.93 $34.05 $34.68 $34.68 159,401
2022-05-19 $34.57 $34.91 $34.37 $34.62 $34.62 125,300
2022-05-18 $35.95 $35.95 $34.79 $34.91 $34.91 393,623
2022-05-17 $36.14 $36.28 $35.89 $36.25 $36.25 221,131
2022-05-16 $35.58 $35.83 $35.37 $35.59 $35.59 551,592
2022-05-13 $35.38 $35.67 $35.26 $35.56 $35.56 182,805
2022-05-12 $34.93 $35.11 $34.49 $35.02 $35.02 189,268
2022-05-11 $35.17 $35.83 $34.93 $34.95 $34.95 143,623
2022-05-10 $35.86 $35.92 $34.96 $35.26 $35.26 217,341
2022-05-09 $35.94 $35.95 $35.35 $35.49 $35.49 194,888
2022-05-06 $36.13 $36.34 $35.82 $36.22 $36.22 309,837
2022-05-05 $37.00 $37.05 $36.00 $36.37 $36.37 311,545
2022-05-04 $36.37 $37.28 $36.23 $37.23 $37.23 202,286
2022-05-03 $36.11 $36.54 $36.04 $36.33 $36.33 278,563
2022-05-02 $36.17 $36.30 $35.37 $36.03 $36.03 761,526
2022-04-29 $36.90 $37.03 $35.98 $36.03 $36.03 744,280
2022-04-28 $36.93 $37.31 $36.56 $37.20 $37.20 304,253
2022-04-27 $36.66 $37.04 $36.48 $36.65 $36.65 223,711
2022-04-26 $37.13 $37.26 $36.53 $36.54 $36.54 231,599
2022-04-25 $37.10 $37.30 $36.51 $37.27 $37.27 169,795
2022-04-22 $38.30 $38.30 $37.29 $37.32 $37.32 152,651
2022-04-21 $39.01 $39.17 $38.39 $38.44 $38.44 144,083
2022-04-20 $38.61 $39.00 $38.61 $38.82 $38.82 754,777
2022-04-19 $37.79 $38.42 $37.79 $38.36 $38.36 215,203
2022-04-18 $37.73 $38.02 $37.72 $37.85 $37.85 208,943
2022-04-14 $37.97 $38.26 $37.84 $37.86 $37.86 177,372
2022-04-13 $37.80 $38.04 $37.72 $38.02 $38.02 204,186
2022-04-12 $38.08 $38.30 $37.70 $37.84 $37.84 244,087
2022-04-11 $38.30 $38.38 $37.95 $37.98 $37.98 168,453
2022-04-08 $38.20 $38.49 $38.13 $38.36 $38.36 188,419
2022-04-07 $37.97 $38.27 $37.70 $38.12 $38.12 175,828
2022-04-06 $37.69 $38.01 $37.54 $37.94 $37.94 112,679
2022-04-05 $38.00 $38.24 $37.76 $37.82 $37.82 451,319
2022-04-04 $38.07 $38.16 $37.80 $38.07 $38.07 130,258
2022-04-01 $38.13 $38.20 $37.79 $38.10 $38.10 752,335
2022-03-31 $38.54 $38.57 $38.00 $38.03 $38.03 75,943
2022-03-30 $38.73 $38.74 $38.39 $38.55 $38.55 384,204
2022-03-29 $38.59 $38.73 $38.40 $38.70 $38.70 259,420
2022-03-28 $38.28 $38.36 $38.00 $38.35 $38.35 288,269
2022-03-25 $38.04 $38.37 $38.03 $38.35 $38.35 153,494
2022-03-24 $37.82 $38.00 $37.67 $38.00 $38.00 123,867
2022-03-23 $37.98 $37.98 $37.63 $37.64 $37.64 118,887
2022-03-22 $38.08 $38.09 $37.93 $38.04 $38.04 431,150
2022-03-21 $37.98 $38.13 $37.66 $37.86 $37.86 264,531
2022-03-18 $37.53 $37.85 $37.40 $37.81 $37.81 205,041
2022-03-17 $37.18 $37.64 $37.00 $37.63 $37.63 163,781
2022-03-16 $36.89 $37.19 $36.59 $37.18 $37.18 185,452
2022-03-15 $36.17 $36.70 $36.17 $36.61 $36.61 243,341
2022-03-14 $36.24 $36.55 $35.98 $36.10 $36.10 192,327
2022-03-11 $36.74 $36.74 $36.08 $36.10 $36.10 275,081
2022-03-10 $36.03 $36.45 $36.00 $36.38 $36.38 186,677
2022-03-09 $36.47 $36.65 $36.35 $36.44 $36.44 267,351
2022-03-08 $36.34 $36.70 $35.90 $35.91 $35.91 135,104
2022-03-07 $37.04 $37.04 $36.27 $36.29 $36.29 184,691
2022-03-04 $36.85 $37.03 $36.51 $37.01 $37.01 163,693
2022-03-03 $37.18 $37.30 $36.79 $37.05 $37.05 300,944
2022-03-02 $36.40 $37.07 $36.27 $36.95 $36.95 436,280
2022-03-01 $36.60 $36.77 $35.87 $36.14 $36.14 351,310
2022-02-28 $36.50 $36.84 $36.29 $36.70 $36.70 1,000,341
2022-02-25 $36.08 $37.09 $36.08 $37.03 $37.03 242,674
2022-02-24 $35.26 $36.08 $35.19 $36.00 $36.00 476,321
2022-02-23 $36.66 $36.73 $35.96 $36.01 $36.01 212,626
2022-02-22 $36.73 $36.85 $36.21 $36.48 $36.48 113,815
2022-02-18 $36.81 $37.03 $36.64 $36.78 $36.78 204,366
2022-02-17 $37.21 $37.22 $36.84 $36.90 $36.90 135,616
2022-02-16 $37.24 $37.53 $37.14 $37.43 $37.43 175,802
2022-02-15 $37.26 $37.43 $37.20 $37.34 $37.34 195,981
2022-02-14 $37.27 $37.27 $36.71 $36.96 $36.96 175,689
2022-02-11 $37.69 $37.90 $37.15 $37.25 $37.25 160,070
2022-02-10 $37.84 $38.26 $37.50 $37.63 $37.63 182,827
2022-02-09 $38.11 $38.35 $38.07 $38.32 $38.32 129,219
2022-02-08 $37.61 $37.97 $37.56 $37.90 $37.90 192,122
2022-02-07 $37.63 $37.78 $37.47 $37.54 $37.54 107,582
2022-02-04 $37.55 $37.83 $37.21 $37.56 $37.56 671,638
2022-02-03 $37.91 $38.01 $37.62 $37.64 $37.64 468,706
2022-02-02 $37.75 $38.15 $37.69 $38.11 $38.11 211,476
2022-02-01 $37.56 $37.82 $37.39 $37.76 $37.76 230,989
2022-01-31 $37.15 $37.61 $36.89 $37.61 $37.61 301,123
2022-01-28 $36.60 $37.23 $36.30 $37.19 $37.19 222,779
2022-01-27 $37.13 $37.46 $36.54 $36.71 $36.71 185,148
2022-01-26 $37.43 $37.73 $36.62 $36.96 $36.96 170,827
2022-01-25 $36.97 $37.52 $36.45 $37.25 $37.25 195,842
2022-01-24 $36.88 $37.48 $36.23 $37.40 $37.40 295,874
2022-01-21 $37.59 $37.91 $37.24 $37.34 $37.34 237,563
2022-01-20 $38.12 $38.51 $37.69 $37.74 $37.74 275,332
2022-01-19 $38.55 $38.63 $38.05 $38.07 $38.07 143,139
2022-01-18 $38.68 $38.68 $38.22 $38.40 $38.40 148,686
2022-01-14 $38.83 $39.04 $38.63 $38.96 $38.96 231,543
2022-01-13 $39.22 $39.43 $39.01 $39.10 $39.10 225,939
2022-01-12 $39.24 $39.35 $39.06 $39.19 $39.19 146,793
2022-01-11 $38.95 $39.14 $38.66 $39.12 $39.12 194,343
2022-01-10 $39.00 $39.00 $38.63 $38.99 $38.99 158,411
2022-01-07 $38.93 $39.16 $38.93 $39.02 $39.02 519,241
2022-01-06 $39.00 $39.18 $38.90 $39.06 $39.06 131,446
2022-01-05 $39.40 $39.60 $38.99 $38.99 $38.99 224,467
2022-01-04 $39.04 $39.40 $38.95 $39.31 $39.31 211,330
2022-01-03 $38.92 $38.95 $38.64 $38.91 $38.91 218,036
2021-12-31 $38.82 $39.00 $38.81 $38.87 $38.87 83,521
2021-12-30 $38.98 $39.08 $38.83 $38.85 $38.85 69,312
2021-12-29 $38.82 $38.97 $38.80 $38.90 $38.90 126,113
2021-12-28 $38.73 $38.88 $38.71 $38.78 $38.78 145,131
2021-12-27 $38.27 $38.71 $38.27 $38.71 $38.71 95,606
2021-12-23 $38.08 $38.35 $38.08 $38.23 $38.23 306,454
2021-12-22 $37.66 $38.01 $37.66 $38.01 $38.01 219,786
2021-12-21 $37.53 $37.78 $37.53 $37.74 $37.74 202,163
2021-12-20 $37.42 $37.42 $36.91 $37.28 $37.28 190,609
2021-12-17 $38.04 $38.09 $37.70 $37.73 $37.73 247,988
2021-12-16 $38.16 $38.45 $38.06 $38.21 $38.21 121,662
2021-12-15 $39.55 $39.75 $39.24 $39.75 $38.00 191,526
2021-12-14 $39.23 $39.60 $39.22 $39.31 $37.58 1,103,562
2021-12-13 $39.54 $39.70 $39.35 $39.43 $37.70 123,455
2021-12-10 $39.58 $39.65 $39.38 $39.62 $37.88 106,875
2021-12-09 $39.38 $39.63 $39.33 $39.43 $37.70 121,328
2021-12-08 $39.65 $39.80 $39.44 $39.57 $37.83 109,014
2021-12-07 $39.47 $39.75 $39.47 $39.63 $37.89 125,312
2021-12-06 $38.87 $39.35 $38.87 $39.12 $37.40 136,917
2021-12-03 $38.92 $38.95 $38.30 $38.61 $36.91 104,274
2021-12-02 $37.92 $38.79 $37.91 $38.56 $36.86 152,535
2021-12-01 $38.47 $38.87 $37.80 $37.80 $36.14 152,481
2021-11-30 $38.81 $38.81 $37.99 $38.03 $36.36 228,458
2021-11-29 $39.11 $39.22 $38.78 $39.02 $37.30 97,763
2021-11-26 $38.91 $39.21 $38.63 $38.76 $37.06 84,926
2021-11-24 $39.60 $39.81 $39.59 $39.69 $37.94 87,162
2021-11-23 $39.61 $39.76 $39.52 $39.74 $37.99 66,643
2021-11-22 $39.44 $39.79 $39.32 $39.49 $37.75 88,767
2021-11-19 $39.43 $39.60 $39.26 $39.30 $37.57 64,708
2021-11-18 $39.69 $39.84 $39.42 $39.55 $37.81 88,541
2021-11-17 $39.77 $39.92 $39.62 $39.70 $37.95 330,861
2021-11-16 $39.92 $40.07 $39.85 $39.88 $38.13 106,283
2021-11-15 $39.87 $40.03 $39.78 $39.83 $38.08 189,242
2021-11-12 $39.70 $39.85 $39.64 $39.81 $38.06 58,417
2021-11-11 $39.75 $39.95 $39.62 $39.66 $37.92 428,690
2021-11-10 $39.73 $39.90 $39.67 $39.71 $37.96 110,734
2021-11-09 $39.71 $39.91 $39.61 $39.77 $38.02 86,949
2021-11-08 $39.88 $40.06 $39.64 $39.76 $38.01 138,928
2021-11-05 $39.97 $40.00 $39.59 $39.73 $37.98 109,866
2021-11-04 $39.76 $40.02 $39.40 $39.57 $37.83 97,889
2021-11-03 $39.52 $39.80 $39.49 $39.78 $38.03 136,184
2021-11-02 $39.60 $39.73 $39.46 $39.60 $37.86 97,753
2021-11-01 $39.70 $39.70 $39.38 $39.53 $37.79 112,867
2021-10-29 $39.45 $39.57 $39.33 $39.44 $37.71 132,843
2021-10-28 $39.28 $39.50 $39.28 $39.48 $37.74 172,116
2021-10-27 $39.58 $39.76 $39.14 $39.15 $37.43 98,341
2021-10-26 $39.59 $39.75 $39.50 $39.51 $37.77 95,840
2021-10-25 $39.57 $39.80 $39.46 $39.49 $37.75 168,925
2021-10-22 $39.51 $39.63 $39.42 $39.57 $37.83 49,602
2021-10-21 $39.56 $39.72 $39.36 $39.52 $37.78 58,311
2021-10-20 $39.47 $39.62 $39.24 $39.60 $37.86 87,564
2021-10-19 $38.85 $39.24 $38.84 $39.24 $37.51 99,963
2021-10-18 $38.90 $39.05 $38.74 $38.91 $37.20 70,287
2021-10-15 $39.02 $39.13 $38.87 $39.01 $37.29 107,930
2021-10-14 $38.41 $38.78 $38.41 $38.74 $37.04 58,417
2021-10-13 $38.28 $38.28 $37.75 $38.14 $36.46 151,591
2021-10-12 $38.16 $38.35 $38.00 $38.09 $36.41 76,242
2021-10-11 $38.30 $38.59 $38.15 $38.16 $36.48 44,800
2021-10-08 $38.34 $38.60 $38.27 $38.33 $36.64 63,026
2021-10-07 $38.27 $38.62 $38.27 $38.36 $36.67 76,230
2021-10-06 $37.66 $38.10 $37.49 $38.09 $36.41 99,019
2021-10-05 $37.92 $38.18 $37.75 $38.00 $36.33 131,014
2021-10-04 $37.74 $38.13 $37.55 $37.69 $36.03 136,035
2021-10-01 $37.71 $38.06 $37.38 $37.88 $36.21 167,087
2021-09-30 $38.23 $38.23 $37.49 $37.49 $35.84 122,622
2021-09-29 $38.05 $38.24 $37.95 $38.08 $36.41 73,827
2021-09-28 $38.30 $38.39 $37.88 $37.97 $36.30 89,236
2021-09-27 $38.44 $38.64 $38.41 $38.44 $36.75 56,450
2021-09-24 $38.24 $38.45 $38.23 $38.33 $36.64 73,913
2021-09-23 $38.04 $38.45 $37.95 $38.29 $36.61 56,687
2021-09-22 $37.81 $38.00 $37.71 $37.80 $36.14 90,918
2021-09-21 $37.79 $37.82 $37.50 $37.50 $35.85 95,627
2021-09-20 $37.64 $37.74 $37.22 $37.62 $35.97 94,122
2021-09-17 $38.44 $38.44 $38.17 $38.19 $36.51 45,118
2021-09-16 $38.63 $38.67 $38.24 $38.41 $36.72 48,352
2021-09-15 $38.32 $38.65 $38.22 $38.55 $36.85 114,670
2021-09-14 $38.74 $38.74 $38.16 $38.23 $36.55 55,289
2021-09-13 $38.54 $38.66 $38.37 $38.56 $36.86 254,650
2021-09-10 $38.74 $38.74 $38.31 $38.31 $36.63 90,365
2021-09-09 $38.79 $38.89 $38.57 $38.58 $36.88 82,398
2021-09-08 $38.67 $38.76 $38.59 $38.75 $37.05 70,676
2021-09-07 $39.05 $39.05 $38.66 $38.66 $36.96 79,576
2021-09-03 $39.17 $39.17 $39.00 $39.08 $37.36 57,276
2021-09-02 $39.03 $39.21 $39.03 $39.19 $37.47 85,447
2021-09-01 $39.04 $39.04 $38.82 $38.92 $37.21 106,305
2021-08-31 $39.01 $39.05 $38.90 $38.98 $37.27 58,492
2021-08-30 $38.95 $39.09 $38.90 $38.94 $37.23 46,610
2021-08-27 $38.68 $39.01 $38.68 $38.99 $37.28 95,870
2021-08-26 $38.95 $38.95 $38.64 $38.66 $36.96 47,309
2021-08-25 $38.78 $39.00 $38.67 $38.89 $37.18 60,086
2021-08-24 $38.75 $38.82 $38.72 $38.75 $37.05 56,113
2021-08-23 $38.72 $38.80 $38.65 $38.68 $36.98 68,176
2021-08-20 $38.32 $38.55 $38.32 $38.51 $36.82 66,828
2021-08-19 $38.15 $38.40 $38.13 $38.27 $36.59 54,510
2021-08-18 $38.64 $38.80 $38.34 $38.34 $36.65 39,297
2021-08-17 $38.87 $38.88 $38.55 $38.81 $37.10 58,198
2021-08-16 $38.67 $39.04 $38.63 $39.04 $37.32 115,298
2021-08-13 $38.92 $38.92 $38.79 $38.88 $37.17 46,393
2021-08-12 $38.93 $38.93 $38.70 $38.86 $37.15 112,226
2021-08-11 $38.76 $38.86 $38.64 $38.84 $37.13 43,338
2021-08-10 $38.51 $38.64 $38.41 $38.60 $36.90 65,297
2021-08-09 $38.54 $38.54 $38.29 $38.39 $36.70 99,186
2021-08-06 $38.53 $38.60 $38.44 $38.51 $36.82 94,783
2021-08-05 $38.31 $38.33 $38.19 $38.33 $36.64 108,244
2021-08-04 $38.44 $38.44 $38.17 $38.18 $36.50 95,585
2021-08-03 $38.34 $38.57 $38.04 $38.57 $36.87 187,680
2021-08-02 $38.44 $38.54 $38.18 $38.19 $36.51 150,487
2021-07-30 $38.32 $38.40 $38.13 $38.22 $36.54 123,622
2021-07-29 $38.30 $38.40 $38.20 $38.31 $36.63 491,692
2021-07-28 $38.10 $38.18 $37.92 $38.05 $36.38 83,332
2021-07-27 $38.00 $38.19 $37.86 $38.18 $36.50 50,082
2021-07-26 $38.11 $38.24 $38.02 $38.20 $36.52 70,552
2021-07-23 $38.03 $38.12 $37.94 $38.09 $36.41 41,203
2021-07-22 $37.95 $37.95 $37.79 $37.88 $36.21 31,755
2021-07-21 $37.90 $38.14 $37.90 $38.05 $36.38 87,923
2021-07-20 $37.18 $37.93 $37.18 $37.77 $36.11 63,673
2021-07-19 $37.38 $37.38 $36.88 $37.12 $35.49 129,664
2021-07-16 $38.17 $38.17 $37.72 $37.75 $36.09 68,308
2021-07-15 $37.85 $37.99 $37.78 $37.98 $36.31 285,421
2021-07-14 $38.01 $38.08 $37.77 $37.91 $36.24 154,652
2021-07-13 $38.13 $38.13 $37.85 $37.89 $36.22 106,472
2021-07-12 $37.91 $38.14 $37.83 $38.12 $36.44 120,455
2021-07-09 $37.71 $38.02 $37.71 $37.99 $36.32 49,850
2021-07-08 $37.42 $37.58 $37.28 $37.43 $35.78 105,266
2021-07-07 $37.69 $37.89 $37.62 $37.86 $36.20 176,557
2021-07-06 $38.08 $38.08 $37.45 $37.71 $36.05 46,904
2021-07-02 $38.10 $38.11 $37.94 $38.08 $36.41 47,667
2021-07-01 $37.91 $37.99 $37.80 $37.95 $36.28 324,556
2021-06-30 $37.55 $37.77 $37.55 $37.75 $36.09 64,256
2021-06-29 $37.76 $37.83 $37.62 $37.65 $35.99 166,699
2021-06-28 $37.93 $37.93 $37.61 $37.72 $36.06 53,379
2021-06-25 $37.75 $37.86 $37.62 $37.84 $36.18 45,509
2021-06-24 $37.45 $37.63 $37.44 $37.60 $35.95 79,581
2021-06-23 $37.47 $37.52 $37.35 $37.36 $35.72 140,206
2021-06-22 $37.52 $37.60 $37.26 $37.49 $35.84 68,616
2021-06-21 $37.03 $37.44 $37.03 $37.43 $35.78 77,811
2021-06-18 $37.19 $37.19 $36.72 $36.75 $35.13 113,324
2021-06-17 $37.88 $37.88 $37.24 $37.46 $35.81 57,040
2021-06-16 $38.05 $38.08 $37.78 $37.84 $36.18 58,720
2021-06-15 $38.13 $38.22 $37.98 $38.14 $36.46 148,616
2021-06-14 $38.20 $38.20 $37.90 $38.08 $36.41 58,100
2021-06-11 $38.18 $38.24 $38.08 $38.23 $36.55 110,498
2021-06-10 $38.20 $38.29 $38.06 $38.14 $36.46 44,383
2021-06-09 $38.29 $38.29 $38.07 $38.07 $36.40 54,814
2021-06-08 $38.21 $38.28 $38.07 $38.24 $36.56 330,965
2021-06-07 $38.41 $38.49 $38.25 $38.30 $36.61 90,932
2021-06-04 $38.37 $38.48 $38.31 $38.46 $36.77 91,089
2021-06-03 $38.11 $38.40 $38.08 $38.34 $36.65 54,740
2021-06-02 $38.40 $38.40 $38.23 $38.36 $36.67 118,058
2021-06-01 $38.56 $38.56 $38.19 $38.27 $36.59 76,148
2021-05-28 $38.34 $38.34 $38.15 $38.24 $36.56 584,569
2021-05-27 $38.29 $38.29 $38.10 $38.15 $36.47 63,336
2021-05-26 $38.00 $38.07 $37.91 $38.04 $36.37 97,193
2021-05-25 $38.29 $38.29 $37.93 $37.97 $36.30 64,399
2021-05-24 $38.26 $38.30 $38.13 $38.19 $36.51 87,946
2021-05-21 $37.95 $38.22 $37.94 $38.03 $36.36 77,999
2021-05-20 $37.74 $38.05 $37.65 $37.92 $36.25 95,926
2021-05-19 $37.59 $37.69 $37.24 $37.69 $36.03 149,543
2021-05-18 $38.32 $38.32 $37.90 $37.90 $36.23 67,630
2021-05-17 $38.25 $38.43 $38.18 $38.30 $36.62 73,741
2021-05-14 $38.17 $38.44 $38.14 $38.35 $36.66 78,961
2021-05-13 $37.42 $38.11 $37.42 $37.98 $36.31 192,029
2021-05-12 $38.06 $38.10 $37.37 $37.42 $35.77 135,063
2021-05-11 $38.31 $38.34 $37.91 $38.07 $36.40 147,273
2021-05-10 $38.68 $38.94 $38.54 $38.55 $36.85 71,897
2021-05-07 $38.17 $38.50 $38.16 $38.49 $36.80 120,410
2021-05-06 $37.99 $38.24 $37.84 $38.24 $36.56 265,352
2021-05-05 $37.96 $37.99 $37.83 $37.92 $36.25 91,521
2021-05-04 $37.51 $37.81 $37.47 $37.81 $36.15 191,405
2021-05-03 $37.51 $37.84 $37.51 $37.70 $36.04 99,643
2021-04-30 $37.32 $37.43 $37.24 $37.34 $35.70 77,602
2021-04-29 $37.49 $37.57 $37.33 $37.57 $35.92 125,987
2021-04-28 $37.35 $37.41 $37.28 $37.31 $35.67 86,421
2021-04-27 $37.45 $37.45 $37.26 $37.40 $35.76 95,380
2021-04-26 $37.59 $37.59 $37.35 $37.40 $35.76 179,861
2021-04-23 $37.32 $37.57 $37.13 $37.49 $35.84 99,069
2021-04-22 $37.44 $37.48 $37.12 $37.21 $35.57 119,712
2021-04-21 $36.96 $37.48 $36.96 $37.48 $35.83 122,304
2021-04-20 $37.21 $37.21 $36.95 $37.06 $35.43 127,914
2021-04-19 $37.33 $37.33 $37.08 $37.19 $35.55 96,558
2021-04-16 $37.31 $37.37 $37.22 $37.29 $35.65 104,567
2021-04-15 $37.04 $37.09 $36.91 $37.07 $35.44 73,199
2021-04-14 $36.78 $37.01 $36.76 $36.86 $35.24 342,447
2021-04-13 $36.88 $36.88 $36.60 $36.76 $35.14 111,644
2021-04-12 $36.95 $36.95 $36.78 $36.90 $35.28 119,719
2021-04-09 $36.76 $36.89 $36.65 $36.89 $35.27 126,926
2021-04-08 $36.61 $36.65 $36.52 $36.65 $35.04 105,023
2021-04-07 $36.64 $36.83 $36.57 $36.68 $35.07 102,704
2021-04-06 $36.84 $36.86 $36.67 $36.73 $35.11 116,903
2021-04-05 $36.64 $36.88 $36.64 $36.80 $35.18 104,323
2021-04-01 $36.37 $36.47 $36.15 $36.47 $34.87 114,178
2021-03-31 $36.46 $36.46 $36.20 $36.20 $34.61 102,014
2021-03-30 $36.40 $36.49 $36.30 $36.32 $34.72 129,522
2021-03-29 $36.31 $36.51 $36.17 $36.43 $34.83 56,298
2021-03-26 $36.06 $36.49 $35.94 $36.47 $34.87 176,093
2021-03-25 $35.42 $35.83 $35.18 $35.81 $34.24 96,360
2021-03-24 $35.54 $35.81 $35.30 $35.42 $33.86 80,941
2021-03-23 $35.53 $35.71 $35.24 $35.33 $33.78 72,325
2021-03-22 $35.68 $35.80 $35.51 $35.74 $34.17 153,315
2021-03-19 $35.85 $35.85 $35.42 $35.60 $34.03 202,048
2021-03-18 $35.94 $36.21 $35.72 $35.78 $34.21 110,314
2021-03-17 $35.84 $35.93 $35.63 $35.91 $34.33 89,374
2021-03-16 $36.01 $36.01 $35.67 $35.77 $34.20 139,005
2021-03-15 $35.86 $35.99 $35.61 $35.98 $34.40 444,426
2021-03-12 $35.55 $35.73 $35.54 $35.73 $34.16 131,666
2021-03-11 $35.52 $35.62 $35.32 $35.42 $33.86 113,173
2021-03-10 $35.09 $35.48 $35.09 $35.36 $33.81 119,889
2021-03-09 $34.97 $35.30 $34.91 $34.93 $33.39 236,463
2021-03-08 $34.84 $35.39 $34.74 $35.00 $33.46 303,232
2021-03-05 $34.24 $34.70 $33.82 $34.63 $33.11 198,251
2021-03-04 $34.32 $34.35 $33.45 $33.80 $32.31 123,477
2021-03-03 $34.19 $34.54 $34.19 $34.25 $32.74 413,648
2021-03-02 $34.55 $34.61 $34.30 $34.33 $32.82 101,737
2021-03-01 $34.19 $34.63 $34.19 $34.45 $32.94 58,317
2021-02-26 $34.07 $34.23 $33.67 $33.73 $32.25 102,883
2021-02-25 $34.79 $34.79 $34.00 $34.13 $32.63 114,146
2021-02-24 $34.32 $34.76 $34.24 $34.71 $33.18 134,970
2021-02-23 $34.05 $34.37 $34.00 $34.27 $32.76 125,486
2021-02-22 $33.97 $34.26 $33.90 $34.16 $32.66 164,188
2021-02-19 $34.08 $34.14 $34.03 $34.04 $32.54 175,916
2021-02-18 $33.77 $33.98 $33.77 $33.92 $32.43 194,231
2021-02-17 $33.90 $34.04 $33.77 $34.02 $32.52 96,201
2021-02-16 $34.08 $34.08 $33.87 $33.96 $32.47 104,949
2021-02-12 $33.71 $33.89 $33.71 $33.87 $32.38 109,397
2021-02-11 $33.94 $33.94 $33.62 $33.80 $32.31 102,519
2021-02-10 $33.96 $33.96 $33.62 $33.77 $32.28 140,486
2021-02-09 $33.85 $33.85 $33.66 $33.74 $32.26 83,272
2021-02-08 $33.79 $33.85 $33.66 $33.85 $32.36 95,410
2021-02-05 $33.75 $33.75 $33.54 $33.57 $32.09 73,193
2021-02-04 $33.29 $33.52 $33.26 $33.52 $32.05 108,854
2021-02-03 $33.13 $33.19 $32.94 $33.14 $31.68 128,836
2021-02-02 $33.01 $33.28 $32.93 $33.05 $31.60 131,264
2021-02-01 $32.52 $32.77 $32.38 $32.68 $31.24 125,331
2021-01-29 $32.83 $32.84 $32.19 $32.32 $30.90 189,791
2021-01-28 $32.74 $33.18 $32.68 $32.94 $31.49 111,629
2021-01-27 $33.00 $33.00 $32.35 $32.42 $30.99 364,213
2021-01-26 $33.44 $33.51 $33.25 $33.26 $31.80 78,453
2021-01-25 $33.31 $33.45 $33.13 $33.44 $31.97 115,724
2021-01-22 $33.40 $33.54 $33.33 $33.49 $32.01 163,105
2021-01-21 $33.89 $33.99 $33.68 $33.78 $32.29 122,631
2021-01-20 $33.88 $33.98 $33.77 $33.95 $32.46 104,916
2021-01-19 $33.93 $33.96 $33.82 $33.86 $32.37 112,316
2021-01-15 $33.77 $33.87 $33.52 $33.74 $32.26 456,281
2021-01-14 $33.97 $34.13 $33.92 $33.94 $32.45 187,169
2021-01-13 $34.10 $34.14 $33.94 $33.97 $32.48 468,953
2021-01-12 $33.87 $34.03 $33.76 $34.00 $32.50 75,985
2021-01-11 $33.55 $33.84 $33.55 $33.77 $32.28 73,792
2021-01-08 $33.86 $33.88 $33.47 $33.72 $32.24 288,665
2021-01-07 $33.74 $33.82 $33.62 $33.72 $32.24 81,244
2021-01-06 $32.80 $33.69 $32.80 $33.47 $32.00 58,732
2021-01-05 $32.51 $32.82 $32.40 $32.70 $31.26 62,818
2021-01-04 $33.13 $33.13 $32.23 $32.48 $31.05 163,363
2020-12-31 $32.62 $32.98 $32.54 $32.94 $31.49 328,179
2020-12-30 $32.62 $32.74 $32.58 $32.61 $31.18 122,443
2020-12-29 $32.76 $32.76 $32.43 $32.50 $31.07 159,357
2020-12-28 $32.71 $32.77 $32.55 $32.59 $31.16 90,992
2020-12-24 $32.38 $32.47 $32.32 $32.45 $31.02 100,035
2020-12-23 $32.39 $32.50 $32.32 $32.42 $30.99 92,373
2020-12-22 $32.44 $32.44 $32.18 $32.21 $30.79 203,599
2020-12-21 $32.34 $32.47 $31.96 $32.38 $30.96 118,944
2020-12-18 $32.89 $32.89 $32.45 $32.65 $31.21 206,004
2020-12-17 $32.80 $32.90 $32.67 $32.79 $31.35 97,891
2020-12-16 $33.22 $33.22 $32.98 $33.07 $31.17 81,925
2020-12-15 $32.93 $33.14 $32.76 $33.12 $31.22 135,262
2020-12-14 $33.17 $33.27 $32.66 $32.67 $30.79 70,314
2020-12-11 $33.05 $33.05 $32.79 $32.98 $31.09 30,430
2020-12-10 $32.98 $33.12 $32.93 $33.06 $31.16 46,672
2020-12-09 $33.37 $33.37 $33.08 $33.17 $31.27 136,602
2020-12-08 $32.95 $33.25 $32.95 $33.19 $31.28 101,065
2020-12-07 $33.29 $33.31 $32.96 $33.07 $31.17 111,592
2020-12-04 $33.01 $33.34 $33.01 $33.34 $31.43 63,498
2020-12-03 $32.73 $32.95 $32.73 $32.85 $30.96 55,184
2020-12-02 $32.74 $32.85 $32.60 $32.79 $30.91 89,070
2020-12-01 $32.84 $32.96 $32.65 $32.65 $30.77 86,654
2020-11-30 $32.76 $32.76 $32.32 $32.36 $30.50 174,462
2020-11-27 $32.85 $32.86 $32.67 $32.74 $30.86 25,342
2020-11-25 $32.94 $32.94 $32.65 $32.77 $30.89 56,392
2020-11-24 $32.59 $32.98 $32.59 $32.94 $31.05 135,596
2020-11-23 $32.09 $32.32 $32.06 $32.24 $30.39 131,646
2020-11-20 $31.93 $31.97 $31.77 $31.86 $30.03 57,670
2020-11-19 $31.76 $31.98 $31.67 $31.96 $30.12 40,310
2020-11-18 $32.41 $32.43 $31.90 $31.90 $30.07 51,982
2020-11-17 $32.18 $32.36 $31.96 $32.25 $30.40 159,960
2020-11-16 $32.33 $32.41 $32.18 $32.35 $30.49 147,781
2020-11-13 $31.48 $31.93 $31.48 $31.87 $30.04 35,509
2020-11-12 $31.61 $31.61 $31.01 $31.19 $29.40 64,650
2020-11-11 $32.04 $32.04 $31.58 $31.71 $29.89 72,965
2020-11-10 $31.27 $31.88 $31.27 $31.87 $30.04 59,311
2020-11-09 $32.22 $32.22 $31.45 $31.49 $29.68 75,216
2020-11-06 $30.27 $30.27 $29.98 $30.07 $28.34 55,340
2020-11-05 $30.09 $30.35 $30.08 $30.16 $28.43 53,427
2020-11-04 $29.86 $30.19 $29.66 $29.70 $27.99 60,496
2020-11-03 $29.65 $29.96 $29.63 $29.80 $28.09 41,228
2020-11-02 $28.92 $29.31 $28.86 $29.23 $27.55 56,752
2020-10-30 $28.49 $28.65 $28.25 $28.65 $27.00 58,596
2020-10-29 $28.28 $28.82 $28.10 $28.68 $27.03 48,267
2020-10-28 $28.80 $28.82 $28.34 $28.34 $26.71 87,251
2020-10-27 $29.50 $29.53 $29.20 $29.20 $27.53 59,100
2020-10-26 $30.08 $30.08 $29.31 $29.58 $27.88 70,800
2020-10-23 $30.31 $30.31 $30.07 $30.23 $28.49 74,084
2020-10-22 $29.97 $30.22 $29.87 $30.19 $28.46 39,998
2020-10-21 $29.86 $30.03 $29.86 $29.90 $28.18 45,405
2020-10-20 $29.91 $30.17 $29.87 $29.93 $28.21 58,643
2020-10-19 $30.17 $30.29 $29.71 $29.75 $28.04 109,463
2020-10-16 $30.17 $30.34 $30.12 $30.20 $28.47 74,399
2020-10-15 $29.88 $30.17 $29.69 $30.16 $28.43 61,985
2020-10-14 $30.28 $30.33 $30.05 $30.09 $28.36 70,371
2020-10-13 $30.42 $30.42 $30.12 $30.21 $28.47 28,157
2020-10-12 $30.24 $30.49 $30.24 $30.44 $28.69 39,800
2020-10-09 $30.39 $30.39 $30.11 $30.22 $28.48 251,253
2020-10-08 $30.05 $30.18 $30.02 $30.18 $28.45 188,435
2020-10-07 $29.64 $29.88 $29.62 $29.84 $28.13 45,578
2020-10-06 $29.57 $29.89 $29.29 $29.33 $27.65 71,370
2020-10-05 $29.41 $29.58 $29.38 $29.57 $27.87 45,383
2020-10-02 $28.74 $29.26 $28.74 $29.17 $27.49 47,260
2020-10-01 $29.24 $29.26 $28.90 $29.03 $27.36 56,146
2020-09-30 $28.80 $29.26 $28.80 $29.08 $27.41 36,253
2020-09-29 $28.96 $29.05 $28.73 $28.84 $27.18 40,915
2020-09-28 $28.80 $29.17 $28.80 $29.00 $27.33 59,950
2020-09-25 $28.13 $28.63 $28.11 $28.57 $26.93 59,241
2020-09-24 $28.06 $28.56 $28.03 $28.30 $26.67 42,236
2020-09-23 $28.99 $28.99 $28.26 $28.28 $26.66 82,874
2020-09-22 $28.92 $28.94 $28.70 $28.84 $27.18 36,257
2020-09-21 $29.19 $29.19 $28.45 $28.74 $27.09 57,264
2020-09-18 $29.87 $29.87 $29.38 $29.49 $27.80 44,643
2020-09-17 $29.63 $29.79 $29.45 $29.70 $27.99 141,368
2020-09-16 $29.82 $30.13 $29.75 $29.84 $28.13 55,011
2020-09-15 $29.81 $29.85 $29.61 $29.64 $27.94 53,880
2020-09-14 $29.49 $29.80 $29.49 $29.70 $28.00 37,380
2020-09-11 $29.34 $29.43 $29.14 $29.32 $27.64 44,401
2020-09-10 $29.72 $29.72 $29.11 $29.14 $27.47 46,500
2020-09-09 $29.46 $29.79 $29.46 $29.58 $27.88 33,865
2020-09-08 $29.77 $29.77 $29.22 $29.26 $27.58 76,337
2020-09-04 $29.98 $30.08 $29.45 $29.81 $28.10 42,724
2020-09-03 $30.51 $30.68 $29.65 $29.84 $28.13 62,076
2020-09-02 $29.99 $30.46 $29.84 $30.45 $28.70 111,454
2020-09-01 $29.86 $29.86 $29.65 $29.76 $28.05 44,771
2020-08-31 $29.98 $29.98 $29.80 $29.80 $28.09 50,018
2020-08-28 $30.06 $30.10 $29.85 $30.10 $28.37 44,856
2020-08-27 $29.83 $30.00 $29.81 $29.90 $28.18 74,645
2020-08-26 $29.71 $29.77 $29.62 $29.72 $28.01 49,272
2020-08-25 $30.02 $30.02 $29.70 $29.80 $28.09 66,903
2020-08-24 $29.65 $29.79 $29.53 $29.79 $28.08 54,476
2020-08-21 $29.48 $29.48 $29.29 $29.42 $27.73 114,194
2020-08-20 $29.55 $29.55 $29.39 $29.43 $27.74 138,641
2020-08-19 $29.71 $29.82 $29.53 $29.56 $27.86 94,949
2020-08-18 $29.95 $29.95 $29.65 $29.66 $27.96 41,365
2020-08-17 $29.97 $29.97 $29.77 $29.82 $28.11 218,733
2020-08-14 $29.82 $29.96 $29.74 $29.87 $28.15 41,248
2020-08-13 $29.81 $29.91 $29.80 $29.82 $28.11 14,637
2020-08-12 $30.13 $30.14 $30.01 $30.06 $28.34 33,404
2020-08-11 $30.14 $30.28 $29.80 $29.80 $28.09 54,325
2020-08-10 $29.65 $29.84 $29.64 $29.81 $28.10 50,825
2020-08-07 $29.23 $29.55 $29.15 $29.55 $27.85 42,695
2020-08-06 $29.25 $29.25 $29.11 $29.21 $27.53 59,309
2020-08-05 $29.27 $29.32 $29.19 $29.25 $27.57 67,508
2020-08-04 $28.90 $29.04 $28.85 $29.00 $27.33 105,743
2020-08-03 $28.96 $28.98 $28.75 $28.90 $27.24 46,790
2020-07-31 $28.69 $28.78 $28.40 $28.78 $27.13 61,704
2020-07-30 $28.90 $28.90 $28.57 $28.80 $27.15 137,323
2020-07-29 $28.78 $29.09 $28.77 $29.05 $27.38 65,608
2020-07-28 $28.83 $28.89 $28.70 $28.72 $27.07 76,240
2020-07-27 $28.89 $28.89 $28.67 $28.85 $27.19 67,351
2020-07-24 $28.96 $29.00 $28.69 $28.78 $27.13 49,217
2020-07-23 $29.04 $29.25 $28.97 $29.10 $27.43 70,631
2020-07-22 $28.95 $29.11 $28.85 $29.10 $27.43 75,147
2020-07-21 $28.81 $29.07 $28.81 $28.89 $27.23 58,802
2020-07-20 $28.73 $28.73 $28.58 $28.63 $26.99 45,200
2020-07-17 $28.93 $28.96 $28.74 $28.87 $27.21 77,717
2020-07-16 $28.63 $28.87 $28.63 $28.74 $27.09 62,208
2020-07-15 $28.69 $28.83 $28.60 $28.75 $27.10 42,510
2020-07-14 $27.80 $28.36 $27.80 $28.36 $26.73 109,810
2020-07-13 $28.17 $28.34 $27.92 $27.92 $26.32 60,590
2020-07-10 $27.47 $27.92 $27.45 $27.92 $26.32 64,978
2020-07-09 $27.74 $27.74 $27.24 $27.45 $25.87 84,700
2020-07-08 $27.73 $27.92 $27.67 $27.87 $26.27 57,817
2020-07-07 $28.07 $28.07 $27.77 $27.77 $26.18 59,464
2020-07-06 $28.26 $28.36 $28.07 $28.17 $26.55 49,406
2020-07-02 $28.27 $28.34 $27.94 $27.94 $26.34 45,421
2020-07-01 $28.03 $28.06 $27.74 $27.80 $26.20 104,311
2020-06-30 $27.41 $27.95 $27.41 $27.91 $26.31 56,070
2020-06-29 $27.34 $27.51 $27.11 $27.50 $25.92 37,883
2020-06-26 $27.50 $27.50 $26.94 $27.04 $25.49 73,129
2020-06-25 $27.13 $27.63 $27.08 $27.63 $26.04 68,671
2020-06-24 $27.92 $27.92 $27.06 $27.26 $25.69 436,747
2020-06-23 $28.28 $28.30 $28.03 $28.04 $26.43 112,900
2020-06-22 $27.85 $28.04 $27.81 $28.00 $26.39 74,934
2020-06-19 $28.77 $28.77 $27.91 $27.98 $26.37 125,110
2020-06-18 $28.16 $28.35 $28.16 $28.29 $26.67 36,900
2020-06-17 $28.46 $28.57 $28.24 $28.29 $26.67 60,400
2020-06-16 $28.72 $28.84 $28.25 $28.53 $26.89 74,084
2020-06-15 $27.21 $28.12 $27.19 $27.98 $26.37 86,725
2020-06-12 $28.07 $28.07 $27.16 $27.78 $26.18 112,779
2020-06-11 $28.19 $28.41 $27.30 $27.35 $25.78 2,066,738
2020-06-10 $29.88 $29.88 $29.23 $29.25 $27.57 193,729
2020-06-09 $29.80 $29.89 $29.70 $29.79 $28.08 6,145,900
2020-06-08 $30.25 $30.28 $29.93 $30.27 $28.53 50,377
2020-06-05 $29.81 $30.13 $29.77 $29.80 $28.09 36,064
2020-06-04 $28.68 $28.93 $28.68 $28.93 $27.26 22,582
2020-06-03 $28.61 $28.88 $28.59 $28.79 $27.14 43,826
2020-06-02 $28.12 $28.22 $28.00 $28.22 $26.60 28,775
2020-06-01 $27.75 $28.04 $27.75 $27.95 $26.34 38,370
2020-05-29 $27.82 $27.86 $27.41 $27.86 $26.26 62,825
2020-05-28 $28.00 $28.06 $27.74 $27.80 $26.20 90,893
2020-05-27 $27.91 $27.97 $27.54 $27.97 $26.36 54,530
2020-05-26 $27.36 $27.55 $27.30 $27.32 $25.75 94,549
2020-05-22 $26.75 $26.75 $26.50 $26.70 $25.17 107,846
2020-05-21 $26.86 $26.90 $26.59 $26.69 $25.16 27,952
2020-05-20 $26.88 $26.94 $26.75 $26.85 $25.31 41,195
2020-05-19 $26.89 $26.89 $26.46 $26.46 $24.94 43,760
2020-05-18 $26.73 $27.01 $26.67 $26.89 $25.35 27,100
2020-05-15 $25.68 $25.89 $25.59 $25.84 $24.36 121,577
2020-05-14 $25.34 $25.77 $24.88 $25.77 $24.29 58,589
2020-05-13 $26.01 $26.01 $25.25 $25.46 $24.00 113,436
2020-05-12 $26.76 $26.76 $25.95 $25.95 $24.46 66,948
2020-05-11 $26.46 $26.66 $26.34 $26.52 $25.00 30,982
2020-05-08 $26.53 $26.71 $26.40 $26.69 $25.16 41,295
2020-05-07 $26.16 $26.36 $26.06 $26.12 $24.62 109,880
2020-05-06 $26.39 $26.39 $25.78 $25.80 $24.32 180,625
2020-05-05 $26.42 $26.48 $26.17 $26.20 $24.70 117,047
2020-05-04 $25.83 $26.08 $25.75 $26.07 $24.57 27,908
2020-05-01 $26.27 $26.33 $25.97 $26.04 $24.54 50,800
2020-04-30 $27.39 $27.39 $26.79 $26.87 $25.33 114,170
2020-04-29 $27.63 $27.64 $27.27 $27.50 $25.92 28,176
2020-04-28 $27.36 $27.36 $26.85 $26.90 $25.36 75,334
2020-04-27 $26.43 $26.86 $26.40 $26.78 $25.24 47,013
2020-04-24 $26.12 $26.30 $25.84 $26.19 $24.69 54,047
2020-04-23 $26.13 $26.31 $25.92 $25.92 $24.43 32,599
2020-04-22 $26.13 $26.13 $25.81 $25.93 $24.44 62,349
2020-04-21 $25.65 $25.83 $25.52 $25.62 $24.15 75,315
2020-04-20 $26.25 $26.74 $26.25 $26.33 $24.82 35,761
2020-04-17 $26.71 $26.84 $26.34 $26.79 $25.25 54,425
2020-04-16 $26.15 $26.15 $25.64 $25.94 $24.45 56,494
2020-04-15 $26.08 $26.08 $25.78 $25.90 $24.42 69,100
2020-04-14 $26.81 $26.89 $26.51 $26.83 $25.29 169,342
2020-04-13 $26.46 $26.46 $26.01 $26.19 $24.69 143,100
2020-04-09 $26.59 $27.05 $26.55 $26.75 $25.21 61,400
2020-04-08 $25.63 $26.20 $25.30 $26.07 $24.57 134,628
2020-04-07 $25.98 $26.02 $25.20 $25.23 $23.78 46,066
2020-04-06 $24.65 $25.12 $24.59 $25.04 $23.60 23,178
2020-04-03 $24.08 $24.08 $23.36 $23.60 $22.24 54,440
2020-04-02 $23.34 $24.01 $23.34 $24.01 $22.63 57,517
2020-04-01 $23.74 $23.75 $23.18 $23.39 $22.05 91,402
2020-03-31 $24.96 $24.96 $24.29 $24.41 $23.01 307,130
2020-03-30 $24.60 $25.08 $24.28 $25.02 $23.58 166,982
2020-03-27 $24.06 $24.73 $23.94 $24.14 $22.75 139,199
2020-03-26 $23.85 $24.89 $23.85 $24.80 $23.38 101,800
2020-03-25 $23.08 $23.95 $22.53 $23.24 $21.91 112,890
2020-03-24 $22.14 $22.90 $22.05 $22.84 $21.53 110,171
2020-03-23 $21.90 $21.90 $20.63 $21.00 $19.79 139,049
2020-03-20 $22.87 $23.08 $21.83 $21.88 $20.62 156,500
2020-03-19 $22.68 $23.28 $21.88 $22.84 $21.53 66,161
2020-03-18 $23.34 $23.37 $21.67 $23.03 $21.71 113,746
2020-03-17 $23.27 $24.34 $22.78 $24.19 $22.80 200,072
2020-03-16 $22.69 $24.36 $22.33 $22.74 $21.43 67,844
2020-03-13 $25.22 $25.70 $23.79 $25.70 $24.22 175,346
2020-03-12 $24.40 $25.40 $23.49 $23.71 $22.35 108,020
2020-03-11 $26.84 $26.93 $26.06 $26.38 $24.87 59,800
2020-03-10 $27.69 $27.78 $26.36 $27.78 $26.18 115,622
2020-03-09 $26.83 $27.50 $26.57 $26.79 $25.25 118,110
2020-03-06 $28.63 $29.06 $28.42 $28.95 $27.29 55,247
2020-03-05 $29.84 $29.94 $29.23 $29.43 $27.74 86,109
2020-03-04 $30.01 $30.50 $29.70 $30.50 $28.75 79,748
2020-03-03 $30.27 $30.29 $29.19 $29.41 $27.72 99,233
2020-03-02 $29.06 $30.14 $29.00 $30.13 $28.40 171,110
2020-02-28 $28.49 $28.98 $28.16 $28.98 $27.32 84,393
2020-02-27 $30.35 $30.43 $29.45 $29.45 $27.76 147,177
2020-02-26 $31.14 $31.38 $30.73 $30.75 $28.98 84,976
2020-02-25 $32.20 $32.20 $30.89 $30.97 $29.19 120,437
2020-02-24 $32.15 $32.21 $31.86 $31.95 $30.12 34,643
2020-02-21 $32.82 $32.87 $32.77 $32.84 $30.95 27,500
2020-02-20 $33.02 $33.06 $32.83 $33.01 $31.11 25,781
2020-02-19 $33.13 $33.13 $33.00 $33.01 $31.11 47,384
2020-02-18 $32.95 $32.95 $32.78 $32.90 $31.01 43,300
2020-02-14 $33.07 $33.10 $32.99 $33.10 $31.20 56,000
2020-02-13 $33.25 $33.25 $33.03 $33.12 $31.22 27,941
2020-02-12 $33.47 $33.47 $33.29 $33.33 $31.42 27,809
2020-02-11 $33.31 $33.33 $33.23 $33.24 $31.33 64,800
2020-02-10 $32.90 $33.11 $32.90 $33.11 $31.21 53,274
2020-02-07 $32.95 $32.99 $32.91 $32.91 $31.02 18,600
2020-02-06 $33.15 $33.15 $33.01 $33.03 $31.13 29,700
2020-02-05 $32.88 $33.02 $32.80 $32.98 $31.09 32,858
2020-02-04 $32.59 $32.65 $32.48 $32.49 $30.62 33,886
2020-02-03 $32.23 $32.36 $32.13 $32.15 $30.30 88,966
2020-01-31 $32.50 $32.50 $31.85 $31.94 $30.11 148,249
2020-01-30 $32.26 $32.52 $32.07 $32.52 $30.65 29,055
2020-01-29 $32.52 $32.55 $32.36 $32.36 $30.50 23,300
2020-01-28 $32.49 $32.64 $32.49 $32.55 $30.68 34,603
2020-01-27 $32.39 $32.46 $32.34 $32.34 $30.48 31,229
2020-01-24 $33.07 $33.08 $32.65 $32.79 $30.91 35,700
2020-01-23 $33.12 $33.12 $32.85 $33.10 $31.20 45,730
2020-01-22 $33.29 $33.29 $33.10 $33.14 $31.24 84,031
2020-01-21 $33.16 $33.16 $33.00 $33.08 $31.18 30,353
2020-01-17 $33.13 $33.22 $33.13 $33.19 $31.28 32,200
2020-01-16 $33.01 $33.11 $33.01 $33.11 $31.21 44,821
2020-01-15 $32.90 $32.96 $32.80 $32.88 $30.99 30,300
2020-01-14 $32.74 $32.88 $32.70 $32.79 $30.91 23,342
2020-01-13 $32.76 $32.76 $32.56 $32.76 $30.88 11,573
2020-01-10 $32.80 $32.80 $32.56 $32.56 $30.69 20,622
2020-01-09 $32.59 $32.68 $32.59 $32.67 $30.79 25,952
2020-01-08 $32.55 $32.64 $32.44 $32.51 $30.64 26,019
2020-01-07 $32.50 $32.54 $32.43 $32.45 $30.59 17,400
2020-01-06 $32.51 $32.64 $32.51 $32.63 $30.76 33,382
2020-01-03 $32.72 $32.72 $32.61 $32.62 $30.75 52,660
2020-01-02 $32.92 $32.92 $32.74 $32.89 $31.00 21,500
2019-12-31 $32.75 $32.82 $32.69 $32.80 $30.92 27,261
2019-12-30 $32.83 $32.83 $32.71 $32.73 $30.85 41,800
2019-12-27 $33.09 $33.09 $32.84 $32.86 $30.98 8,100
2019-12-26 $33.28 $33.33 $33.26 $33.31 $30.94 7,000
2019-12-24 $33.22 $33.23 $33.21 $33.23 $30.87 8,800
2019-12-23 $33.38 $33.38 $33.24 $33.24 $30.88 28,828
2019-12-20 $33.23 $33.33 $33.15 $33.26 $30.90 25,238
2019-12-19 $33.02 $33.06 $32.96 $33.04 $30.69 18,626
2019-12-18 $33.05 $33.05 $32.92 $32.96 $30.62 17,181
2019-12-17 $33.10 $33.10 $32.98 $32.98 $30.64 27,159
2019-12-16 $33.04 $33.07 $32.99 $32.99 $30.65 28,500
2019-12-13 $32.89 $32.92 $32.77 $32.85 $30.52 11,900
2019-12-12 $32.54 $33.02 $32.54 $32.94 $30.60 39,122
2019-12-11 $32.70 $32.70 $32.57 $32.62 $30.30 25,013
2019-12-10 $32.48 $32.63 $32.48 $32.58 $30.27 7,828
2019-12-09 $32.66 $32.68 $32.59 $32.59 $30.27 40,709
2019-12-06 $32.49 $32.70 $32.49 $32.63 $30.31 19,590
2019-12-05 $32.32 $32.39 $32.27 $32.36 $30.06 10,285
2019-12-04 $32.24 $32.40 $32.23 $32.33 $30.03 30,660
2019-12-03 $32.28 $32.28 $31.97 $32.11 $29.83 14,954
2019-12-02 $32.46 $32.48 $32.36 $32.37 $30.07 28,000
2019-11-29 $32.69 $32.69 $32.54 $32.54 $30.23 11,409
2019-11-27 $32.60 $32.67 $32.57 $32.67 $30.35 27,263
2019-11-26 $32.55 $32.62 $32.53 $32.61 $30.29 48,500
2019-11-25 $32.53 $32.57 $32.51 $32.56 $30.25 28,600
2019-11-22 $32.37 $32.38 $32.30 $32.35 $30.05 35,500
2019-11-21 $32.41 $32.41 $32.16 $32.25 $29.96 13,025
2019-11-20 $32.23 $32.36 $32.17 $32.29 $30.00 22,119
2019-11-19 $32.38 $32.39 $32.24 $32.34 $30.04 24,400
2019-11-18 $32.36 $32.37 $32.23 $32.35 $30.05 69,760
2019-11-15 $32.16 $32.31 $32.16 $32.31 $30.01 13,204
2019-11-14 $32.21 $32.22 $32.02 $32.13 $29.85 18,998
2019-11-13 $31.98 $32.21 $31.98 $32.15 $29.87 27,200
2019-11-12 $32.12 $32.22 $32.04 $32.05 $29.77 12,149
2019-11-11 $32.13 $32.14 $32.06 $32.09 $29.81 12,174
2019-11-08 $32.19 $32.19 $32.03 $32.18 $29.89 15,336
2019-11-07 $32.26 $32.26 $32.05 $32.08 $29.80 162,500
2019-11-06 $31.96 $32.05 $31.94 $32.03 $29.76 152,400
2019-11-05 $31.96 $31.99 $31.85 $31.91 $29.64 27,600
2019-11-04 $32.03 $32.03 $31.92 $31.96 $29.69 139,915
2019-11-01 $31.77 $31.81 $31.74 $31.80 $29.54 69,600
2019-10-31 $31.68 $31.68 $31.38 $31.52 $29.28 195,309
2019-10-30 $31.69 $31.69 $31.46 $31.67 $29.42 29,568
2019-10-29 $31.55 $31.66 $31.50 $31.59 $29.35 20,122
2019-10-28 $31.55 $31.56 $31.47 $31.50 $29.26 16,000
2019-10-25 $31.37 $31.49 $31.37 $31.44 $29.21 26,700
2019-10-24 $31.30 $31.33 $31.25 $31.31 $29.09 10,000
2019-10-23 $31.75 $31.75 $31.30 $31.46 $29.23 13,998
2019-10-22 $31.35 $31.50 $31.34 $31.37 $29.14 11,760
2019-10-21 $31.32 $31.36 $31.28 $31.36 $29.13 31,900
2019-10-18 $31.12 $31.19 $31.06 $31.16 $28.94 17,378
2019-10-17 $31.11 $31.12 $31.02 $31.05 $28.84 12,600
2019-10-16 $31.08 $31.08 $30.95 $30.99 $28.78 19,674
2019-10-15 $31.01 $31.11 $31.01 $31.05 $28.84 16,600
2019-10-14 $30.92 $30.92 $30.78 $30.83 $28.64 19,984
2019-10-11 $30.94 $31.07 $30.86 $30.86 $28.67 8,600
2019-10-10 $30.28 $30.63 $30.28 $30.54 $28.37 7,685
2019-10-09 $30.36 $30.41 $30.25 $30.37 $28.21 11,500
2019-10-08 $30.36 $30.40 $30.12 $30.13 $27.99 22,707
2019-10-07 $30.72 $30.86 $30.61 $30.62 $28.44 35,538
2019-10-04 $30.55 $30.80 $30.52 $30.80 $28.61 15,131
2019-10-03 $30.30 $30.42 $30.12 $30.42 $28.26 25,464
2019-10-02 $30.40 $30.40 $30.14 $30.24 $28.09 15,800
2019-10-01 $31.36 $31.36 $30.81 $30.84 $28.65 29,848
2019-09-30 $31.23 $31.33 $31.23 $31.25 $29.03 15,200
2019-09-27 $31.20 $31.22 $30.99 $31.08 $28.87 6,519
2019-09-26 $31.23 $31.23 $31.04 $31.12 $28.91 10,735
2019-09-25 $31.05 $31.19 $30.95 $31.16 $28.95 17,431
2019-09-24 $31.30 $31.32 $30.97 $31.03 $28.83 23,500
2019-09-23 $31.18 $31.32 $31.18 $31.26 $29.04 12,348
2019-09-20 $31.32 $31.40 $31.21 $31.21 $28.99 60,968
2019-09-19 $31.35 $31.45 $31.27 $31.32 $29.10 19,672
2019-09-18 $31.32 $31.32 $31.10 $31.29 $29.07 8,482
2019-09-17 $31.21 $31.31 $31.21 $31.31 $29.09 17,379
2019-09-16 $31.22 $31.27 $31.18 $31.25 $29.03 24,200
2019-09-13 $31.38 $31.45 $31.35 $31.38 $29.15 3,500
2019-09-12 $31.24 $31.43 $31.23 $31.37 $29.14 67,900
2019-09-11 $31.04 $31.22 $31.04 $31.22 $29.00 12,700
2019-09-10 $30.85 $31.01 $30.79 $31.01 $28.81 15,639
2019-09-09 $30.89 $30.97 $30.84 $30.97 $28.77 3,237
2019-09-06 $30.63 $30.78 $30.63 $30.74 $28.56 8,285
2019-09-05 $30.69 $30.74 $30.64 $30.66 $28.48 11,400
2019-09-04 $30.23 $30.27 $30.14 $30.27 $28.12 38,911
2019-09-03 $29.87 $29.96 $29.74 $29.95 $27.82 49,200
2019-08-30 $30.17 $30.17 $29.95 $30.07 $27.93 17,493
2019-08-29 $29.93 $30.04 $29.88 $29.98 $27.85 23,607
2019-08-28 $29.31 $29.66 $29.31 $29.66 $27.55 12,421
2019-08-27 $29.68 $29.69 $29.38 $29.41 $27.32 7,434
2019-08-26 $29.31 $29.47 $29.26 $29.47 $27.38 27,736
2019-08-23 $29.72 $29.90 $29.01 $29.15 $27.08 22,966
2019-08-22 $30.06 $30.06 $29.75 $29.92 $27.79 19,315
2019-08-21 $29.92 $29.92 $29.82 $29.89 $27.77 15,004
2019-08-20 $29.94 $29.94 $29.61 $29.61 $27.50 5,993
2019-08-19 $29.82 $29.97 $29.82 $29.92 $27.79 23,660
2019-08-16 $29.44 $29.59 $29.42 $29.58 $27.48 11,214
2019-08-15 $29.12 $29.19 $28.92 $29.12 $27.05 14,886
2019-08-14 $29.64 $29.64 $29.11 $29.11 $27.04 31,662
2019-08-13 $29.64 $30.07 $29.55 $29.93 $27.80 18,710
2019-08-12 $29.74 $29.82 $29.49 $29.59 $27.49 9,909
2019-08-09 $30.03 $30.08 $29.79 $29.97 $27.84 7,570
2019-08-08 $29.84 $30.10 $29.84 $30.07 $27.93 12,681
2019-08-07 $29.43 $29.66 $29.12 $29.64 $27.54 11,606
2019-08-06 $29.60 $29.65 $29.37 $29.65 $27.54 7,077
2019-08-05 $30.01 $30.01 $29.29 $29.42 $27.33 17,009
2019-08-02 $30.43 $30.43 $30.08 $30.20 $28.05 22,218
2019-08-01 $30.87 $30.93 $30.34 $30.40 $28.24 16,710
2019-07-31 $31.09 $31.09 $30.64 $30.73 $28.55 6,844
2019-07-30 $30.99 $30.99 $30.86 $30.94 $28.74 77,169
2019-07-29 $30.93 $30.98 $30.92 $30.97 $28.77 15,695
2019-07-26 $30.88 $30.95 $30.85 $30.95 $28.75 26,455
2019-07-25 $30.86 $30.89 $30.75 $30.79 $28.60 6,836
2019-07-24 $30.80 $30.90 $30.77 $30.90 $28.70 12,875
2019-07-23 $30.62 $30.80 $30.62 $30.76 $28.57 11,870
2019-07-22 $30.54 $30.56 $30.47 $30.51 $28.34 8,155
2019-07-19 $30.82 $30.93 $30.56 $30.56 $28.39 3,792
2019-07-18 $30.50 $30.74 $30.50 $30.70 $28.52 15,943
2019-07-17 $30.69 $30.69 $30.54 $30.54 $28.37 4,517
2019-07-16 $30.77 $30.78 $30.67 $30.70 $28.52 6,246
2019-07-15 $30.72 $30.78 $30.71 $30.76 $28.57 12,960
2019-07-12 $30.68 $30.76 $30.67 $30.76 $28.57 21,888
2019-07-11 $30.64 $30.64 $30.49 $30.62 $28.44 68,894
2019-07-10 $30.62 $30.63 $30.48 $30.56 $28.39 159,353
2019-07-09 $30.38 $30.47 $30.38 $30.47 $28.31 19,932
2019-07-08 $30.58 $30.63 $30.46 $30.50 $28.33 49,035
2019-07-05 $30.70 $30.72 $30.50 $30.71 $28.53 44,140
2019-07-03 $30.60 $30.74 $30.60 $30.71 $28.53 4,030
2019-07-02 $30.41 $30.48 $30.41 $30.44 $28.28 4,198
2019-07-01 $30.54 $30.54 $30.31 $30.41 $28.25 68,571
2019-06-28 $30.26 $30.26 $30.18 $30.26 $28.11 6,217
2019-06-27 $30.06 $30.09 $30.03 $30.06 $27.93 41,980
2019-06-26 $30.28 $30.28 $29.95 $29.95 $27.82 19,739
2019-06-25 $30.21 $30.21 $30.10 $30.10 $27.96 9,834
2019-06-24 $30.29 $30.41 $30.29 $30.29 $28.14 2,833
2019-06-21 $30.32 $30.45 $30.32 $30.39 $28.23 4,912
2019-06-20 $30.26 $30.41 $30.21 $30.40 $28.24 10,237
2019-06-19 $30.08 $30.17 $30.06 $30.13 $27.99 6,218
2019-06-18 $30.12 $30.14 $29.99 $30.01 $27.88 149,703
2019-06-17 $29.93 $29.93 $29.82 $29.82 $27.70 7,647
2019-06-14 $29.84 $29.95 $29.84 $29.93 $27.81 10,683
2019-06-13 $30.04 $30.04 $29.83 $29.90 $27.77 6,988
2019-06-12 $29.81 $29.84 $29.76 $29.76 $27.65 2,144
2019-06-11 $29.88 $29.88 $29.75 $29.80 $27.68 8,858
2019-06-10 $29.78 $29.81 $29.71 $29.72 $27.61 7,534
2019-06-07 $29.54 $29.80 $29.54 $29.68 $27.57 15,533
2019-06-06 $29.42 $29.53 $29.37 $29.53 $27.43 14,521
2019-06-05 $29.15 $29.36 $29.12 $29.36 $27.27 14,950
2019-06-04 $28.90 $29.15 $28.89 $29.15 $27.08 11,463
2019-06-03 $28.35 $28.69 $28.35 $28.65 $26.61 19,623
2019-05-31 $28.36 $28.40 $28.32 $28.38 $26.36 273,685
2019-05-30 $28.76 $28.78 $28.62 $28.66 $26.63 8,530
2019-05-29 $28.62 $28.69 $28.58 $28.66 $26.63 4,030
2019-05-28 $29.26 $29.26 $28.85 $28.85 $26.80 8,942
2019-05-24 $29.27 $29.28 $29.19 $29.23 $27.16 3,781
2019-05-23 $29.09 $29.14 $29.02 $29.14 $27.07 9,292
2019-05-22 $29.44 $29.44 $29.36 $29.42 $27.33 12,191
2019-05-21 $29.37 $29.45 $29.37 $29.42 $27.33 4,024
2019-05-20 $29.33 $29.33 $29.19 $29.23 $27.15 5,953
2019-05-17 $29.31 $29.48 $29.30 $29.35 $27.26 6,665
2019-05-16 $29.38 $29.59 $29.38 $29.45 $27.36 23,926
2019-05-15 $29.05 $29.30 $29.00 $29.27 $27.19 17,017
2019-05-14 $29.25 $29.38 $29.23 $29.23 $27.16 21,651
2019-05-13 $29.07 $29.17 $28.92 $29.01 $26.95 4,248
2019-05-10 $29.31 $29.59 $29.08 $29.52 $27.42 8,154
2019-05-09 $29.36 $29.44 $29.07 $29.41 $27.32 29,542
2019-05-08 $29.62 $29.68 $29.49 $29.49 $27.40 10,255
2019-05-07 $29.79 $29.79 $29.50 $29.59 $27.49 8,030
2019-05-06 $29.81 $30.04 $29.78 $30.00 $27.87 7,956
2019-05-03 $30.07 $30.18 $30.01 $30.17 $28.03 6,692
2019-05-02 $29.95 $29.95 $29.74 $29.86 $27.74 8,124
2019-05-01 $30.23 $30.23 $29.92 $29.92 $27.79 10,590
2019-04-30 $29.85 $30.07 $29.85 $30.07 $27.93 7,581
2019-04-29 $29.92 $29.97 $29.91 $29.91 $27.78 352,156
2019-04-26 $29.78 $29.87 $29.76 $29.87 $27.75 3,701
2019-04-25 $29.89 $29.89 $29.70 $29.79 $27.68 6,078
2019-04-24 $29.93 $29.98 $29.91 $29.92 $27.79 4,085
2019-04-23 $29.80 $29.94 $29.80 $29.93 $27.80 6,106
2019-04-22 $29.88 $29.88 $29.80 $29.83 $27.71 3,760
2019-04-18 $30.00 $30.00 $29.82 $29.90 $27.78 4,873
2019-04-17 $29.98 $30.00 $29.86 $29.89 $27.77 11,026
2019-04-16 $29.99 $30.04 $29.98 $30.02 $27.88 4,551
2019-04-15 $29.95 $29.98 $29.91 $29.96 $27.83 16,553
2019-04-12 $29.92 $30.00 $29.89 $29.99 $27.86 22,308
2019-04-11 $29.69 $29.78 $29.69 $29.78 $27.66 26,397
2019-04-10 $29.65 $29.74 $29.65 $29.70 $27.59 6,424
2019-04-09 $29.77 $29.77 $29.56 $29.56 $27.46 7,373
2019-04-08 $29.74 $29.82 $29.74 $29.82 $27.70 11,102
2019-04-05 $29.82 $29.82 $29.73 $29.80 $27.68 14,853
2019-04-04 $29.65 $29.67 $29.61 $29.67 $27.56 1,412
2019-04-03 $29.65 $29.68 $29.55 $29.59 $27.49 2,966
2019-04-02 $29.57 $29.61 $29.56 $29.58 $27.48 14,727
2019-04-01 $29.50 $29.65 $29.50 $29.65 $27.54 20,415
2019-03-29 $29.28 $29.30 $29.23 $29.30 $27.21 2,077
2019-03-28 $29.20 $29.20 $29.05 $29.16 $27.09 203,630
2019-03-27 $29.12 $29.14 $28.91 $29.03 $26.97 10,094
2019-03-26 $29.14 $29.14 $29.00 $29.11 $27.04 5,507
2019-03-25 $28.84 $28.90 $28.81 $28.87 $26.82 6,104
2019-03-22 $29.09 $29.09 $28.91 $28.91 $26.85 20,269
2019-03-21 $29.28 $29.43 $29.28 $29.36 $27.28 3,755
2019-03-20 $29.33 $29.33 $29.09 $29.09 $27.02 12,025
2019-03-19 $29.52 $29.52 $29.22 $29.29 $27.21 17,396
2019-03-18 $29.25 $29.40 $29.25 $29.37 $27.28 18,424
2019-03-15 $29.25 $29.36 $29.23 $29.27 $27.19 18,950
2019-03-14 $29.15 $29.23 $29.11 $29.16 $27.09 49,311
2019-03-13 $29.00 $29.26 $29.00 $29.17 $27.10 15,754
2019-03-12 $28.99 $29.05 $28.95 $28.96 $26.90 8,393
2019-03-11 $28.69 $28.92 $28.68 $28.91 $26.85 10,997
2019-03-08 $28.43 $28.54 $28.37 $28.54 $26.51 15,242
2019-03-07 $28.70 $28.70 $28.51 $28.58 $26.55 12,651
2019-03-06 $28.91 $28.91 $28.75 $28.79 $26.74 30,200
2019-03-05 $29.16 $29.16 $28.95 $29.01 $26.95 27,563
2019-03-04 $29.27 $29.27 $28.81 $29.07 $27.00 78,786
2019-03-01 $29.29 $29.29 $29.14 $29.21 $27.14 4,906
2019-02-28 $28.97 $29.08 $28.93 $28.96 $26.90 81,406
2019-02-27 $29.05 $29.14 $28.98 $29.09 $27.03 189,029
2019-02-26 $29.19 $29.20 $29.11 $29.11 $27.04 6,612
2019-02-25 $29.20 $29.34 $29.18 $29.18 $27.11 206,512
2019-02-22 $29.19 $29.19 $29.03 $29.11 $27.04 14,041
2019-02-21 $28.95 $29.03 $28.95 $28.98 $26.92 2,408
2019-02-20 $28.95 $29.07 $28.89 $29.05 $26.99 17,596
2019-02-19 $28.95 $28.99 $28.84 $28.94 $26.88 11,292
2019-02-15 $28.72 $28.88 $28.72 $28.86 $26.81 20,643
2019-02-14 $28.54 $28.64 $28.53 $28.53 $26.50 5,876
2019-02-13 $28.79 $28.82 $28.73 $28.78 $26.74 13,797
2019-02-12 $28.55 $28.68 $28.53 $28.67 $26.63 11,424
2019-02-11 $28.29 $28.34 $28.29 $28.34 $26.32 6,421
2019-02-08 $28.16 $28.26 $28.16 $28.26 $26.26 3,086
2019-02-07 $28.32 $28.32 $28.13 $28.29 $26.28 2,304
2019-02-06 $28.47 $28.53 $28.45 $28.48 $26.46 9,959
2019-02-05 $28.42 $28.48 $28.37 $28.48 $26.45 11,613
2019-02-04 $28.20 $28.43 $28.20 $28.43 $26.41 33,926
2019-02-01 $28.24 $28.38 $28.24 $28.36 $26.35 16,935
2019-01-31 $27.96 $28.30 $27.96 $28.30 $26.29 5,952
2019-01-30 $27.90 $28.05 $27.81 $28.04 $26.05 8,126
2019-01-29 $27.75 $27.86 $27.74 $27.79 $25.82 11,795
2019-01-28 $27.81 $27.81 $27.62 $27.75 $25.78 6,593
2019-01-25 $27.94 $28.03 $27.90 $27.92 $25.94 5,714
2019-01-24 $27.81 $27.82 $27.73 $27.82 $25.84 8,793
2019-01-23 $27.74 $27.75 $27.65 $27.75 $25.78 9,984
2019-01-22 $27.76 $27.76 $27.53 $27.66 $25.70 12,859
2019-01-18 $27.81 $27.94 $27.78 $27.93 $25.94 8,317
2019-01-17 $27.35 $27.57 $27.35 $27.57 $25.61 7,740
2019-01-16 $27.40 $27.46 $27.35 $27.38 $25.43 18,943
2019-01-15 $27.23 $27.27 $27.14 $27.25 $25.31 10,909
2019-01-14 $27.15 $27.17 $27.10 $27.11 $25.19 7,157
2019-01-11 $27.09 $27.23 $27.06 $27.23 $25.29 3,995
2019-01-10 $26.94 $27.17 $26.92 $27.17 $25.24 3,909
2019-01-09 $27.14 $27.17 $26.95 $27.04 $25.12 20,137
2019-01-08 $27.01 $27.04 $26.79 $27.03 $25.11 13,600
2019-01-07 $26.65 $26.87 $26.64 $26.79 $24.89 14,866
2019-01-04 $26.32 $26.63 $26.31 $26.60 $24.71 8,516
2019-01-03 $26.21 $26.21 $25.81 $25.81 $23.97 14,124
2019-01-02 $26.00 $26.25 $26.00 $26.20 $24.34 3,486
2018-12-31 $26.15 $26.23 $26.03 $26.15 $24.29 15,748
2018-12-28 $26.28 $26.36 $25.97 $26.02 $24.18 46,075
2018-12-27 $25.47 $25.97 $25.34 $25.97 $24.12 6,566
2018-12-26 $25.61 $25.77 $24.74 $25.77 $23.94 26,739
2018-12-24 $26.10 $26.28 $25.78 $25.78 $23.08 4,920
2018-12-21 $26.83 $27.17 $26.42 $26.46 $23.68 26,836
2018-12-20 $27.11 $27.16 $26.73 $26.77 $23.96 14,138
2018-12-19 $27.63 $27.87 $27.05 $27.17 $24.32 10,336
2018-12-18 $27.70 $27.84 $27.39 $27.50 $24.61 8,412
2018-12-17 $27.97 $27.97 $27.55 $27.55 $24.66 20,466
2018-12-14 $28.27 $28.33 $28.02 $28.10 $25.15 8,793
2018-12-13 $28.57 $28.57 $28.30 $28.40 $25.42 2,637
2018-12-12 $28.59 $28.73 $28.48 $28.48 $25.49 12,424
2018-12-11 $28.76 $28.79 $28.35 $28.36 $25.39 14,589
2018-12-10 $28.22 $28.51 $27.92 $28.45 $25.46 9,627
2018-12-07 $29.12 $29.12 $28.47 $28.55 $25.55 30,551
2018-12-06 $29.17 $29.17 $28.48 $29.02 $25.98 9,470
2018-12-04 $29.83 $29.83 $29.20 $29.20 $26.14 9,495
2018-12-03 $29.98 $30.01 $29.90 $29.97 $26.83 16,474
2018-11-30 $29.63 $29.86 $29.57 $29.86 $26.73 6,143
2018-11-29 $29.55 $29.66 $29.55 $29.66 $26.55 1,031
2018-11-28 $29.39 $29.66 $29.21 $29.64 $26.53 14,786
2018-11-27 $29.03 $29.25 $29.03 $29.25 $26.18 12,058
2018-11-26 $28.98 $29.15 $28.97 $29.09 $26.04 12,817
2018-11-23 $28.75 $28.75 $28.75 $28.75 $25.73 510
2018-11-21 $29.03 $29.07 $28.96 $29.02 $25.98 19,088
2018-11-20 $29.01 $29.08 $28.87 $28.92 $25.89 14,396
2018-11-19 $29.43 $29.64 $29.40 $29.40 $26.32 9,676
2018-11-16 $29.42 $29.64 $29.42 $29.59 $26.49 5,435
2018-11-15 $29.09 $29.41 $28.99 $29.38 $26.30 17,311
2018-11-14 $29.52 $29.52 $28.99 $29.21 $26.15 5,568
2018-11-13 $29.29 $29.48 $29.27 $29.32 $26.24 58,415
2018-11-12 $29.56 $29.56 $29.27 $29.27 $26.20 8,305
2018-11-09 $29.66 $29.77 $29.52 $29.69 $26.58 46,651
2018-11-08 $29.78 $29.95 $29.78 $29.89 $26.75 4,462
2018-11-07 $29.63 $29.84 $29.52 $29.80 $26.67 3,805
2018-11-06 $29.27 $29.42 $29.24 $29.42 $26.33 7,045
2018-11-05 $29.08 $29.29 $29.08 $29.26 $26.19 40,045
2018-11-02 $29.17 $29.18 $28.70 $28.90 $25.87 9,222
2018-11-01 $28.86 $29.02 $28.83 $29.00 $25.96 7,103
2018-10-31 $28.93 $29.03 $28.80 $28.80 $25.78 2,425
2018-10-30 $28.51 $28.56 $28.43 $28.43 $25.45 1,666
2018-10-29 $28.69 $28.70 $27.98 $28.24 $25.28 24,015
2018-10-26 $28.28 $28.28 $28.03 $28.28 $25.31 3,645
2018-10-25 $28.29 $28.69 $28.29 $28.62 $25.62 5,100
2018-10-24 $28.74 $28.74 $28.19 $28.19 $25.23 5,513
2018-10-23 $28.57 $28.90 $28.44 $28.81 $25.79 4,926
2018-10-22 $29.37 $29.37 $28.94 $28.98 $25.94 4,931
2018-10-19 $29.24 $29.36 $29.12 $29.12 $26.07 15,259
2018-10-18 $29.38 $29.43 $29.00 $29.09 $26.04 5,018
2018-10-17 $29.25 $29.44 $29.17 $29.44 $26.35 4,464
2018-10-16 $29.15 $29.40 $29.15 $29.40 $26.31 10,556
2018-10-15 $28.80 $29.11 $28.80 $29.00 $25.96 7,389
2018-10-12 $28.73 $28.73 $28.73 $28.73 $25.72 288
2018-10-11 $29.50 $29.51 $28.93 $28.93 $25.90 10,387
2018-10-10 $30.06 $30.06 $29.59 $29.59 $26.49 10,100
2018-10-09 $30.41 $30.41 $30.28 $30.30 $27.13 2,016
2018-10-08 $30.36 $30.44 $30.28 $30.43 $27.24 9,312
2018-10-05 $30.33 $30.33 $30.29 $30.31 $27.13 2,314
2018-10-04 $30.49 $30.49 $30.31 $30.46 $27.26 15,997
2018-10-03 $30.58 $30.61 $30.48 $30.48 $27.28 4,521
2018-10-02 $30.37 $30.49 $30.35 $30.49 $27.29 4,589
2018-10-01 $30.44 $30.44 $30.36 $30.36 $27.18 3,732
2018-09-28 $30.19 $30.28 $30.18 $30.26 $27.09 2,110
2018-09-27 $30.27 $30.39 $30.22 $30.23 $27.06 7,520
2018-09-26 $30.63 $30.64 $30.42 $30.42 $27.23 8,457
2018-09-25 $30.67 $30.67 $30.41 $30.41 $27.22 7,569
2018-09-24 $30.90 $30.90 $30.58 $30.59 $27.38 1,553
2018-09-21 $30.88 $30.90 $30.88 $30.90 $27.65 2,829
2018-09-20 $30.73 $30.87 $30.71 $30.87 $27.63 3,292
2018-09-19 $30.61 $30.63 $30.55 $30.55 $27.35 7,511
2018-09-18 $30.46 $30.57 $30.46 $30.57 $27.36 1,396
2018-09-17 $30.57 $30.57 $30.46 $30.46 $27.26 1,836
2018-09-14 $30.42 $30.46 $30.40 $30.46 $27.26 3,301
2018-09-13 $30.42 $30.45 $30.41 $30.41 $27.22 3,902
2018-09-12 $30.35 $30.35 $30.26 $30.26 $27.09 10,437
2018-09-11 $30.30 $30.32 $30.18 $30.31 $27.13 11,317
2018-09-10 $30.39 $30.39 $30.29 $30.31 $27.13 1,521
2018-09-07 $30.32 $30.32 $30.23 $30.25 $27.08 5,832
2018-09-06 $30.37 $30.42 $30.28 $30.33 $27.15 5,366
2018-09-05 $30.25 $30.30 $30.23 $30.29 $27.11 1,239
2018-09-04 $30.21 $30.26 $30.16 $30.23 $27.06 6,846
2018-08-31 $30.43 $30.43 $30.25 $30.25 $27.08 8,002
2018-08-30 $30.51 $30.51 $30.30 $30.37 $27.18 18,080
2018-08-29 $30.49 $30.56 $30.48 $30.53 $27.33 3,642
2018-08-28 $30.46 $30.53 $30.41 $30.43 $27.24 4,915
2018-08-27 $30.48 $30.50 $30.47 $30.49 $27.29 4,042
2018-08-24 $30.15 $30.27 $30.15 $30.27 $27.09 4,321
2018-08-23 $30.18 $30.20 $30.10 $30.13 $26.97 8,019
2018-08-22 $30.25 $30.25 $30.18 $30.21 $27.04 10,903
2018-08-21 $30.42 $30.42 $30.33 $30.34 $27.16 2,701
2018-08-20 $30.31 $30.31 $30.29 $30.31 $27.13 1,040
2018-08-17 $30.17 $30.26 $30.14 $30.23 $27.06 14,096
2018-08-16 $29.85 $30.09 $29.85 $30.05 $26.90 23,325
2018-08-15 $29.68 $29.69 $29.58 $29.69 $26.58 2,721
2018-08-14 $29.72 $29.87 $29.72 $29.87 $26.74 6,230
2018-08-13 $29.69 $29.69 $29.69 $29.69 $26.58 504
2018-08-10 $29.94 $29.94 $29.74 $29.80 $26.67 5,379
2018-08-09 $30.07 $30.08 $30.02 $30.04 $26.89 8,969
2018-08-08 $29.95 $30.04 $29.95 $30.00 $26.85 1,934
2018-08-07 $30.15 $30.15 $30.05 $30.07 $26.92 2,659
2018-08-06 $29.93 $29.95 $29.93 $29.95 $26.81 7,633
2018-08-03 $29.92 $29.99 $29.91 $29.98 $26.84 9,938
2018-08-02 $29.61 $29.78 $29.61 $29.78 $26.66 2,315
2018-08-01 $29.76 $29.76 $29.69 $29.71 $26.59 2,498
2018-07-31 $29.81 $29.89 $29.79 $29.84 $26.71 2,027
2018-07-30 $29.79 $29.80 $29.74 $29.74 $26.62 5,832
2018-07-27 $29.95 $29.95 $29.73 $29.73 $26.61 1,739
2018-07-26 $29.86 $29.90 $29.86 $29.87 $26.74 1,650
2018-07-25 $29.50 $29.72 $29.44 $29.72 $26.60 2,477
2018-07-24 $29.45 $29.48 $29.39 $29.48 $26.38 6,124
2018-07-23 $29.26 $29.38 $29.26 $29.35 $26.27 4,788
2018-07-20 $29.35 $29.35 $29.30 $29.30 $26.23 2,815
2018-07-19 $29.48 $29.48 $29.48 $29.48 $26.39 1,968
2018-07-18 $29.48 $29.50 $29.48 $29.48 $26.39 1,733
2018-07-17 $29.34 $29.51 $29.34 $29.48 $26.39 13,091
2018-07-16 $29.31 $29.35 $29.31 $29.34 $26.26 1,571
2018-07-13 $29.39 $29.39 $29.37 $29.37 $26.29 1,090
2018-07-12 $29.33 $29.33 $29.29 $29.29 $26.22 1,247
2018-07-11 $29.26 $29.26 $29.16 $29.20 $26.14 3,667
2018-07-10 $29.41 $29.41 $29.40 $29.40 $26.32 320
2018-07-09 $29.51 $29.51 $29.16 $29.29 $26.22 33,217
2018-07-06 $28.76 $29.06 $28.76 $29.06 $26.01 450
2018-07-05 $28.53 $28.53 $28.53 $28.53 $25.54 72
2018-07-03 $28.73 $28.73 $28.53 $28.53 $25.54 4,011
2018-07-02 $28.35 $28.58 $28.35 $28.58 $25.58 14,090
2018-06-29 $28.73 $28.73 $28.53 $28.53 $25.54 1,974
2018-06-28 $28.43 $28.64 $28.43 $28.58 $25.58 11,858
2018-06-27 $28.73 $28.85 $28.52 $28.57 $25.57 7,173
2018-06-26 $28.74 $28.74 $28.74 $28.74 $25.73 365
2018-06-25 $28.81 $28.81 $28.65 $28.65 $25.64 4,443
2018-06-22 $29.17 $29.17 $28.97 $28.97 $25.93 1,352
2018-06-21 $29.04 $29.04 $28.81 $28.81 $25.79 7,417
2018-06-20 $29.04 $29.04 $29.04 $29.04 $25.99 321
2018-06-19 $29.05 $29.05 $28.91 $29.02 $25.98 7,957
2018-06-18 $29.05 $29.05 $29.05 $29.05 $26.00 598
2018-06-15 $29.07 $29.19 $29.07 $29.19 $26.12 486
2018-06-14 $29.19 $29.23 $29.18 $29.23 $26.16 5,443
2018-06-13 $29.31 $29.31 $29.18 $29.18 $26.12 6,089
2018-06-12 $29.58 $29.58 $29.23 $29.24 $26.17 2,450
2018-06-11 $29.33 $29.33 $29.33 $29.33 $26.25 629
2018-06-08 $29.10 $29.14 $29.10 $29.14 $26.08 1,238
2018-06-07 $29.10 $29.10 $29.04 $29.04 $25.99 1,605
2018-06-06 $28.82 $28.92 $28.82 $28.92 $25.89 2,390
2018-06-05 $28.70 $28.74 $28.67 $28.74 $25.73 2,421
2018-06-04 $28.87 $28.87 $28.72 $28.77 $25.75 1,444
2018-06-01 $28.62 $28.69 $28.60 $28.62 $25.62 8,496
2018-05-31 $28.41 $28.42 $28.34 $28.34 $25.37 2,310
2018-05-30 $28.21 $28.21 $28.21 $28.21 $25.25 140
2018-05-29 $28.39 $28.41 $28.11 $28.21 $25.25 13,684
2018-05-25 $28.65 $28.65 $28.65 $28.65 $25.64 12
2018-05-24 $28.56 $28.67 $28.53 $28.65 $25.64 3,496
2018-05-23 $28.69 $28.69 $28.63 $28.63 $25.63 584
2018-05-22 $28.91 $28.99 $28.78 $28.78 $25.76 5,364
2018-05-21 $28.83 $28.84 $28.83 $28.84 $25.81 490
2018-05-18 $28.72 $28.75 $28.72 $28.75 $25.73 2,691
2018-05-17 $28.78 $28.78 $28.74 $28.75 $25.73 997
2018-05-16 $28.71 $28.71 $28.65 $28.66 $25.65 3,507
2018-05-15 $28.59 $28.59 $28.49 $28.50 $25.51 5,858
2018-05-14 $28.77 $28.77 $28.71 $28.71 $25.70 2,844
2018-05-11 $28.62 $28.62 $28.62 $28.62 $25.62 1,408
2018-05-10 $28.51 $28.51 $28.51 $28.51 $25.52 219
2018-05-09 $28.13 $28.34 $28.13 $28.33 $25.36 5,822
2018-05-08 $27.98 $27.98 $27.98 $27.98 $25.04 276
2018-05-07 $27.95 $28.19 $27.95 $28.15 $25.20 5,929
2018-05-04 $27.42 $27.42 $27.42 $27.42 $24.54 53
2018-05-03 $28.10 $28.10 $27.42 $27.42 $24.54 791
2018-05-02 $28.10 $28.10 $28.10 $28.10 $25.15 51
2018-05-01 $28.02 $28.10 $27.99 $28.10 $25.15 4,109
2018-04-30 $28.63 $28.63 $28.16 $28.16 $25.21 640
2018-04-27 $28.49 $28.56 $28.45 $28.56 $25.56 2,305
2018-04-26 $28.32 $28.45 $28.26 $28.44 $25.45 3,251
2018-04-25 $28.25 $28.25 $28.25 $28.25 $25.29 1,189
2018-04-24 $28.58 $28.58 $28.29 $28.29 $25.32 3,962
2018-04-23 $28.35 $28.41 $28.29 $28.37 $25.39 3,642
2018-04-20 $28.48 $28.48 $28.28 $28.31 $25.34 7,747
2018-04-19 $28.49 $28.54 $28.36 $28.40 $25.42 10,779
2018-04-18 $28.74 $28.78 $28.74 $28.74 $25.73 8,436
2018-04-17 $28.67 $28.71 $28.67 $28.70 $25.69 1,760
2018-04-16 $28.40 $28.60 $28.38 $28.59 $25.59 12,138
2018-04-13 $28.43 $28.43 $28.43 $28.43 $25.45 39
2018-04-12 $28.44 $28.44 $28.41 $28.43 $25.45 1,671
2018-04-11 $28.19 $28.28 $28.13 $28.14 $25.19 6,353
2018-04-10 $28.29 $28.31 $28.26 $28.29 $25.32 3,172
2018-04-09 $27.89 $28.21 $27.89 $28.06 $25.12 1,043
2018-04-06 $27.99 $28.01 $27.61 $27.72 $24.81 3,407
2018-04-05 $28.25 $28.27 $28.25 $28.27 $25.31 549
2018-04-04 $27.90 $28.14 $27.71 $28.14 $25.19 5,379
2018-04-03 $27.70 $27.70 $27.70 $27.70 $24.79 361
2018-04-02 $27.80 $27.80 $27.30 $27.32 $24.45 7,128
2018-03-29 $28.06 $28.20 $28.06 $28.14 $25.19 223
2018-03-28 $27.99 $27.99 $27.99 $27.99 $25.06 222
2018-03-27 $29.54 $29.54 $28.12 $28.19 $25.23 1,000
2018-03-26 $27.88 $28.08 $27.88 $28.06 $25.12 1,949
2018-03-23 $28.07 $28.08 $27.94 $28.01 $25.07 3,524
2018-03-22 $28.56 $28.56 $28.27 $28.27 $25.30 4,147
2018-03-21 $28.72 $28.84 $28.72 $28.82 $25.80 929
2018-03-20 $28.80 $28.83 $28.74 $28.80 $25.78 1,527
2018-03-19 $28.76 $28.76 $28.66 $28.68 $25.67 2,558
2018-03-16 $29.02 $29.02 $29.02 $29.02 $25.97 0
2018-03-15 $29.08 $29.08 $28.99 $29.02 $25.97 7,190
2018-03-14 $29.36 $29.36 $28.98 $28.99 $25.95 7,465
2018-03-13 $29.44 $29.52 $29.18 $29.18 $26.12 10,955
2018-03-12 $29.49 $29.49 $29.29 $29.38 $26.30 2,511
2018-03-09 $28.98 $29.37 $28.98 $29.37 $26.29 5,523
2018-03-08 $28.94 $28.99 $28.82 $28.95 $25.91 17,459
2018-03-07 $28.81 $28.84 $28.72 $28.80 $25.78 2,745
2018-03-06 $28.95 $28.95 $28.86 $28.88 $25.85 1,136
2018-03-05 $28.51 $28.84 $28.39 $28.84 $25.81 2,009
2018-03-02 $28.56 $28.56 $28.23 $28.35 $25.38 1,017
2018-03-01 $28.61 $28.68 $28.32 $28.32 $25.35 4,008
2018-02-28 $29.06 $29.13 $28.68 $28.68 $25.67 41,835
2018-02-27 $29.30 $29.30 $29.10 $29.10 $26.05 2,987
2018-02-26 $29.22 $29.28 $29.12 $29.28 $26.21 6,407
2018-02-23 $28.82 $28.92 $28.77 $28.86 $25.83 5,562
2018-02-22 $28.92 $28.92 $28.61 $28.61 $25.61 1,801
2018-02-21 $28.92 $28.92 $28.73 $28.73 $25.72 2,369
2018-02-20 $28.89 $28.95 $28.72 $28.72 $25.71 1,507
2018-02-16 $29.21 $29.21 $29.20 $29.20 $26.13 516
2018-02-15 $28.85 $28.91 $28.85 $28.91 $25.88 2,182
2018-02-14 $28.52 $28.71 $28.52 $28.70 $25.69 1,402
2018-02-13 $28.46 $28.46 $28.46 $28.46 $25.47 220
2018-02-12 $28.08 $28.46 $28.08 $28.46 $25.47 1,561
2018-02-09 $27.88 $27.88 $27.13 $27.13 $24.28 1,097
2018-02-08 $28.24 $28.24 $28.13 $28.13 $25.18 1,302
2018-02-07 $28.94 $28.97 $28.94 $28.95 $25.91 1,348
2018-02-06 $28.19 $28.65 $28.18 $28.55 $25.56 2,452
2018-02-05 $28.99 $29.00 $28.44 $28.53 $25.54 7,634
2018-02-02 $29.92 $29.92 $29.62 $29.67 $26.56 3,565
2018-02-01 $30.22 $30.22 $30.22 $30.22 $27.05 424
2018-01-31 $30.28 $30.28 $29.99 $30.09 $26.93 3,117
2018-01-30 $30.20 $30.20 $30.12 $30.12 $26.96 546
2018-01-29 $30.70 $30.70 $30.49 $30.57 $27.36 9,814
2018-01-26 $30.52 $30.52 $30.52 $30.52 $27.32 416
2018-01-25 $30.43 $30.43 $30.26 $30.30 $27.12 1,934
2018-01-24 $30.36 $30.36 $30.30 $30.30 $27.12 4,871
2018-01-23 $30.15 $30.23 $30.15 $30.22 $27.05 755
2018-01-22 $29.96 $30.17 $29.96 $30.17 $27.01 1,832
2018-01-19 $29.88 $29.92 $29.88 $29.92 $26.78 643
2018-01-18 $29.75 $29.80 $29.75 $29.80 $26.67 902
2018-01-17 $29.89 $29.89 $29.89 $29.89 $26.75 385
2018-01-16 $29.61 $29.61 $29.61 $29.61 $26.50 262
2018-01-12 $29.59 $29.64 $29.57 $29.64 $26.53 202,876
2018-01-11 $29.36 $29.36 $29.36 $29.36 $26.28 646
2018-01-10 $29.31 $29.31 $29.31 $29.31 $26.23 502
2018-01-09 $29.30 $29.30 $29.30 $29.30 $26.23 248
2018-01-08 $29.00 $29.00 $29.00 $29.00 $25.95 571
2018-01-05 $28.95 $29.03 $28.95 $29.03 $25.98 1,747
2018-01-04 $28.73 $28.73 $28.73 $28.73 $25.72 209
2018-01-03 $28.74 $28.74 $28.73 $28.73 $25.72 503
2018-01-02 $28.64 $28.65 $28.64 $28.65 $25.64 3,278
2017-12-29 $28.58 $28.58 $28.58 $28.58 $25.58 13
2017-12-28 $28.58 $28.58 $28.58 $28.58 $25.58 1,145
2017-12-27 $28.62 $28.62 $28.55 $28.56 $25.56 977
2017-12-26 $28.70 $28.70 $28.70 $28.70 $25.69 57
2017-12-22 $28.97 $28.97 $28.97 $28.97 $25.62 44
2017-12-21 $28.97 $28.97 $28.97 $28.97 $25.62 300
2017-12-20 $28.86 $28.87 $28.86 $28.87 $25.53 298
2017-12-19 $28.92 $28.94 $28.92 $28.93 $25.58 2,000
2017-12-18 $28.95 $28.95 $28.93 $28.93 $25.58 323
2017-12-15 $28.67 $28.76 $28.66 $28.70 $25.38 2,752
2017-12-14 $28.61 $28.61 $28.45 $28.47 $25.18 17,386
2017-12-13 $28.77 $28.77 $28.67 $28.67 $25.35 14,281
2017-12-12 $28.65 $28.73 $28.65 $28.70 $25.38 5,510
2017-12-11 $28.30 $28.30 $28.30 $28.30 $25.03 4
2017-12-08 $28.30 $28.30 $28.30 $28.30 $25.03 151
2017-12-07 $28.30 $28.30 $28.30 $28.30 $25.03 200
2017-12-06 $28.34 $28.38 $28.30 $28.33 $25.05 4,525
2017-12-05 $28.48 $28.50 $28.48 $28.50 $25.20 519
2017-12-04 $28.67 $28.67 $28.67 $28.67 $25.35 249
2017-12-01 $28.50 $28.50 $28.20 $28.46 $25.17 1,894
2017-11-30 $28.39 $28.60 $28.39 $28.60 $25.29 24,998
2017-11-29 $28.22 $28.32 $28.22 $28.32 $25.04 21,478
2017-11-28 $27.78 $27.94 $27.78 $27.93 $24.70 12,095
2017-11-27 $27.70 $27.72 $27.62 $27.65 $24.45 15,267
2017-11-24 $27.67 $27.67 $27.66 $27.66 $24.46 811
2017-11-22 $27.62 $27.63 $27.58 $27.60 $24.41 18,109
2017-11-21 $27.70 $27.70 $27.68 $27.68 $24.48 12,760
2017-11-20 $27.56 $27.60 $27.56 $27.60 $24.41 101,208
2017-11-17 $27.57 $27.58 $27.57 $27.57 $24.38 11,936
2017-11-16 $27.55 $27.63 $27.54 $27.59 $24.40 13,899
2017-11-15 $27.51 $27.52 $27.48 $27.49 $24.31 15,363
2017-11-14 $27.50 $27.59 $27.50 $27.59 $24.40 11,952
2017-11-13 $27.54 $27.59 $27.54 $27.59 $24.40 10,673
2017-11-10 $27.59 $27.60 $27.55 $27.60 $24.41 15,637
2017-11-09 $27.64 $27.65 $27.64 $27.65 $24.45 10,730
2017-11-08 $27.83 $27.84 $27.83 $27.83 $24.61 51,216
2017-11-07 $27.84 $27.86 $27.78 $27.81 $24.59 13,776
2017-11-06 $27.83 $27.89 $27.83 $27.89 $24.66 4,229
2017-11-03 $27.91 $27.91 $27.85 $27.87 $24.65 15,679
2017-11-02 $27.82 $27.91 $27.82 $27.88 $24.66 10,425
2017-11-01 $27.97 $27.97 $27.87 $27.91 $24.68 10,562
2017-10-31 $27.88 $27.88 $27.88 $27.88 $24.66 10,009
2017-10-30 $27.79 $27.80 $27.77 $27.80 $24.58 55,600
2017-10-27 $27.99 $28.00 $27.99 $28.00 $24.76 10,092
2017-10-26 $27.93 $27.96 $27.93 $27.95 $24.72 63,742
2017-10-25 $27.81 $27.81 $27.76 $27.76 $24.55 10,731
2017-10-24 $27.93 $27.97 $27.93 $27.97 $24.73 10,247
2017-10-23 $28.11 $28.11 $27.88 $27.88 $24.66 51,398
2017-10-20 $27.86 $27.91 $27.86 $27.91 $24.68 12,024
2017-10-19 $27.70 $27.81 $27.70 $27.81 $24.59 11,994
2017-10-18 $27.76 $27.76 $27.74 $27.74 $24.53 50,995
2017-10-17 $27.69 $27.69 $27.65 $27.67 $24.47 13,592
2017-10-16 $27.84 $27.84 $27.69 $27.72 $24.51 22,304
2017-10-13 $27.76 $27.76 $27.70 $27.74 $24.53 11,115
2017-10-12 $27.64 $27.70 $27.64 $27.70 $24.50 6,787
2017-10-11 $27.64 $27.68 $27.59 $27.68 $24.48 53,360
2017-10-10 $27.59 $27.63 $27.59 $27.62 $24.43 10,463
2017-10-09 $27.54 $27.54 $27.54 $27.54 $24.35 10,030
2017-10-06 $27.54 $27.57 $27.54 $27.55 $24.36 10,629
2017-10-05 $27.66 $27.67 $27.66 $27.66 $24.46 11,435
2017-10-04 $27.46 $27.52 $27.46 $27.52 $24.34 4,504
2017-10-03 $27.44 $27.46 $27.44 $27.46 $24.28 50,154
2017-10-02 $27.33 $27.50 $27.33 $27.50 $24.32 25,273
2017-09-29 $27.31 $27.31 $27.30 $27.30 $24.14 2,908
2017-09-28 $27.25 $27.26 $27.20 $27.25 $24.10 2,346
2017-09-27 $27.25 $27.31 $27.25 $27.31 $24.15 767
2017-09-26 $27.21 $27.21 $27.21 $27.21 $24.06 200
2017-09-25 $27.21 $27.21 $27.21 $27.21 $24.06 400
2017-09-22 $27.14 $27.14 $27.07 $27.07 $23.94 615
2017-09-21 $27.19 $27.19 $27.18 $27.18 $24.04 2,905
2017-09-20 $27.21 $27.21 $27.21 $27.21 $24.06 80
2017-09-19 $27.15 $27.21 $27.15 $27.21 $24.06 432
2017-09-18 $27.14 $27.14 $27.14 $27.14 $24.00 5
2017-09-15 $27.05 $27.14 $27.05 $27.14 $24.00 308
2017-09-14 $26.89 $26.89 $26.89 $26.89 $23.78 1
2017-09-13 $26.89 $26.89 $26.89 $26.89 $23.78 364
2017-09-12 $26.94 $26.94 $26.94 $26.94 $23.82 127
2017-09-11 $26.74 $26.82 $26.72 $26.82 $23.72 837
2017-09-08 $26.51 $26.51 $26.48 $26.49 $23.43 591
2017-09-07 $26.52 $26.52 $26.41 $26.41 $23.35 874
2017-09-06 $26.56 $26.56 $26.53 $26.53 $23.46 3,534
2017-09-05 $26.57 $26.57 $26.43 $26.43 $23.37 781
2017-09-01 $26.65 $26.68 $26.65 $26.66 $23.58 2,966
2017-08-31 $26.55 $26.57 $26.55 $26.57 $23.50 361
2017-08-30 $26.43 $26.43 $26.41 $26.41 $23.35 364
2017-08-29 $26.19 $26.31 $26.19 $26.31 $23.26 466
2017-08-28 $26.50 $26.50 $26.50 $26.50 $23.43 175
2017-08-25 $26.50 $26.50 $26.50 $26.50 $23.43 444
2017-08-24 $26.48 $26.48 $26.48 $26.48 $23.42 770
2017-08-23 $26.42 $26.47 $26.42 $26.46 $23.40 1,677
2017-08-22 $26.39 $26.39 $26.39 $26.39 $23.34 206
2017-08-21 $26.13 $26.13 $26.13 $26.13 $23.11 762
2017-08-18 $26.43 $26.43 $26.43 $26.43 $23.37 6
2017-08-17 $26.62 $26.62 $26.43 $26.43 $23.37 1,679
2017-08-16 $26.66 $26.74 $26.65 $26.65 $23.57 943
2017-08-15 $26.67 $26.67 $26.58 $26.65 $23.57 1,868
2017-08-14 $26.66 $26.68 $26.66 $26.68 $23.59 822
2017-08-11 $26.56 $26.56 $26.22 $26.53 $23.46 3,601
2017-08-10 $26.66 $26.66 $26.43 $26.53 $23.46 3,461
2017-08-09 $26.80 $26.83 $26.70 $26.83 $23.73 3,047
2017-08-08 $26.92 $27.01 $26.85 $26.89 $23.78 2,974
2017-08-07 $26.95 $26.95 $26.92 $26.92 $23.81 1,045
2017-08-04 $27.01 $27.01 $26.92 $26.94 $23.82 1,254
2017-08-03 $26.89 $26.89 $26.88 $26.88 $23.77 209
2017-08-02 $26.86 $26.90 $26.75 $26.90 $23.79 1,262
2017-08-01 $26.91 $26.95 $26.89 $26.95 $23.83 1,509
2017-07-31 $26.93 $26.93 $26.89 $26.89 $23.78 278
2017-07-28 $26.82 $26.82 $26.76 $26.82 $23.72 7,108
2017-07-27 $26.80 $26.82 $26.77 $26.82 $23.72 2,930
2017-07-26 $26.85 $26.85 $26.77 $26.77 $23.67 525
2017-07-25 $26.88 $26.90 $26.88 $26.88 $23.77 2,183
2017-07-24 $26.70 $26.71 $26.70 $26.71 $23.62 419
2017-07-21 $26.72 $26.74 $26.72 $26.74 $23.65 320
2017-07-20 $26.75 $26.76 $26.72 $26.76 $23.66 734
2017-07-19 $26.66 $26.66 $26.66 $26.66 $23.58 108
2017-07-18 $26.57 $26.58 $26.51 $26.58 $23.51 1,782
2017-07-17 $26.63 $26.66 $26.58 $26.65 $23.57 3,638
2017-07-14 $26.51 $26.62 $26.50 $26.62 $23.54 1,720
2017-07-13 $26.50 $26.55 $26.47 $26.55 $23.48 3,586
2017-07-12 $26.49 $26.49 $26.49 $26.49 $23.43 206
2017-07-11 $26.30 $26.34 $26.30 $26.34 $23.29 3,584
2017-07-10 $26.42 $26.42 $26.42 $26.42 $23.36 683
2017-07-07 $26.72 $26.72 $26.30 $26.40 $23.35 3,941
2017-07-06 $26.38 $26.38 $26.35 $26.35 $23.30 203
2017-07-05 $26.45 $26.50 $26.45 $26.50 $23.43 307
2017-07-03 $26.53 $26.60 $26.52 $26.55 $23.48 15,093
2017-06-30 $26.38 $26.41 $26.38 $26.41 $23.36 672
2017-06-29 $26.46 $26.48 $26.21 $26.21 $23.18 1,774
2017-06-28 $26.52 $26.52 $26.52 $26.52 $23.45 239
2017-06-27 $26.43 $26.43 $26.31 $26.31 $23.27 182,795
2017-06-26 $26.39 $26.39 $26.39 $26.39 $23.34 938
2017-06-23 $26.34 $26.34 $26.34 $26.34 $23.30 421
2017-06-22 $26.16 $26.32 $26.16 $26.32 $23.28 817
2017-06-21 $26.49 $26.49 $26.49 $26.49 $23.43 40
2017-06-20 $26.49 $26.49 $26.49 $26.49 $23.43 1,489
2017-06-19 $26.57 $26.57 $26.57 $26.57 $23.50 22,451
2017-06-16 $26.42 $26.44 $26.41 $26.41 $23.35 3,001
2017-06-15 $26.58 $26.58 $26.58 $26.58 $23.51 40
2017-06-14 $26.58 $26.58 $26.58 $26.58 $23.51 2
2017-06-13 $26.51 $26.58 $26.51 $26.58 $23.51 3,181
2017-06-12 $26.34 $26.34 $26.34 $26.34 $23.29 3
2017-06-09 $26.34 $26.34 $26.34 $26.34 $23.29 453
2017-06-08 $26.19 $26.19 $26.19 $26.19 $23.16 2
2017-06-07 $26.19 $26.19 $26.19 $26.19 $23.16 0
2017-06-06 $26.20 $26.20 $26.19 $26.19 $23.16 2,805
2017-06-05 $26.26 $26.26 $26.26 $26.26 $23.22 6
2017-06-02 $26.24 $26.26 $26.24 $26.26 $23.22 1,348
2017-06-01 $26.20 $26.22 $26.20 $26.22 $23.19 1,002
2017-05-31 $26.08 $26.08 $26.08 $26.08 $23.06 1
2017-05-30 $26.08 $26.08 $26.08 $26.08 $23.06 606
2017-05-26 $25.94 $25.99 $25.93 $25.93 $22.93 4,391
2017-05-25 $26.00 $26.00 $26.00 $26.00 $22.99 489
2017-05-24 $25.90 $25.90 $25.90 $25.90 $22.90 1,373
2017-05-23 $25.64 $25.64 $25.64 $25.64 $22.67 2
2017-05-22 $25.64 $25.64 $25.64 $25.64 $22.67 4
2017-05-19 $25.67 $25.67 $25.64 $25.64 $22.67 511
2017-05-18 $25.49 $25.49 $25.49 $25.49 $22.54 5
2017-05-17 $25.57 $25.58 $25.49 $25.49 $22.54 1,184
2017-05-16 $25.87 $25.87 $25.87 $25.87 $22.88 9
2017-05-15 $25.87 $25.87 $25.87 $25.87 $22.88 16
2017-05-12 $25.87 $25.87 $25.87 $25.87 $22.88 3
2017-05-11 $25.87 $25.87 $25.87 $25.87 $22.88 2
2017-05-10 $25.87 $25.87 $25.87 $25.87 $22.88 3
2017-05-09 $25.87 $25.87 $25.87 $25.87 $22.88 2
2017-05-08 $25.85 $25.88 $25.84 $25.87 $22.88 501
2017-05-05 $25.73 $25.73 $25.73 $25.73 $22.75 3
2017-05-04 $25.73 $25.73 $25.73 $25.73 $22.75 2
2017-05-03 $25.73 $25.73 $25.73 $25.73 $22.75 2
2017-05-02 $25.73 $25.73 $25.73 $25.73 $22.75 1
2017-05-01 $25.73 $25.73 $25.73 $25.73 $22.75 4
2017-04-28 $25.73 $25.73 $25.73 $25.73 $22.75 110
2017-04-27 $25.85 $25.85 $25.85 $25.85 $22.86 1,573
2017-04-26 $25.85 $25.85 $25.85 $25.85 $22.86 3
2017-04-25 $25.93 $25.93 $25.85 $25.85 $22.86 2,472
2017-04-24 $25.80 $25.80 $25.80 $25.80 $22.82 1,602
2017-04-21 $25.54 $25.56 $25.47 $25.47 $22.52 571
2017-04-20 $25.42 $25.42 $25.42 $25.42 $22.48 3
2017-04-19 $25.42 $25.42 $25.42 $25.42 $22.48 19
2017-04-18 $25.42 $25.42 $25.42 $25.42 $22.48 11
2017-04-17 $25.44 $25.44 $25.42 $25.42 $22.48 394
2017-04-13 $25.51 $25.51 $25.51 $25.51 $22.56 145
2017-04-12 $25.62 $25.62 $25.62 $25.62 $22.66 0
2017-04-11 $25.62 $25.62 $25.62 $25.62 $22.66 10
2017-04-10 $25.62 $25.62 $25.62 $25.62 $22.66 0
2017-04-07 $25.62 $25.62 $25.62 $25.62 $22.66 585
2017-04-06 $25.54 $25.54 $25.54 $25.54 $22.59 0
2017-04-05 $25.54 $25.54 $25.54 $25.54 $22.59 785
2017-04-04 $25.60 $25.60 $25.60 $25.60 $22.64 0
2017-04-03 $25.60 $25.60 $25.60 $25.60 $22.64 0
2017-03-31 $25.60 $25.60 $25.60 $25.60 $22.64 580
2017-03-30 $25.34 $25.34 $25.34 $25.34 $22.41 0
2017-03-29 $25.34 $25.34 $25.34 $25.34 $22.41 0
2017-03-28 $25.34 $25.34 $25.34 $25.34 $22.41 0
2017-03-27 $25.34 $25.34 $25.34 $25.34 $22.41 811
2017-03-24 $25.46 $25.46 $25.46 $25.46 $22.52 0
2017-03-23 $25.46 $25.46 $25.46 $25.46 $22.52 0
2017-03-22 $25.46 $25.46 $25.46 $25.46 $22.52 0
2017-03-21 $25.46 $25.46 $25.46 $25.46 $22.52 300
2017-03-20 $25.84 $25.84 $25.81 $25.81 $22.83 1,776
2017-03-17 $25.71 $25.71 $25.71 $25.71 $22.74 0
2017-03-16 $25.71 $25.71 $25.71 $25.71 $22.74 0
2017-03-15 $25.71 $25.71 $25.71 $25.71 $22.74 0
2017-03-14 $25.71 $25.71 $25.71 $25.71 $22.74 187
2017-03-13 $25.82 $25.82 $25.79 $25.79 $22.81 772
2017-03-10 $25.81 $25.81 $25.81 $25.81 $22.82 604
2017-03-09 $25.90 $25.90 $25.90 $25.90 $22.90 0
2017-03-08 $25.90 $25.90 $25.90 $25.90 $22.90 0
2017-03-07 $25.90 $25.90 $25.90 $25.90 $22.90 1
2017-03-06 $25.90 $25.90 $25.86 $25.90 $22.90 3,682
2017-03-03 $26.27 $26.27 $26.27 $26.27 $23.23 0
2017-03-02 $26.27 $26.27 $26.27 $26.27 $23.23 91
2017-03-01 $26.27 $26.27 $26.27 $26.27 $23.23 710
2017-02-28 $25.87 $25.87 $25.87 $25.87 $22.88 0
2017-02-27 $25.94 $25.94 $25.87 $25.87 $22.88 1,222
2017-02-24 $25.87 $25.87 $25.87 $25.87 $22.88 0
2017-02-23 $25.87 $25.87 $25.87 $25.87 $22.88 87
2017-02-22 $25.82 $25.87 $25.82 $25.87 $22.88 7,550
2017-02-21 $25.65 $25.65 $25.65 $25.65 $22.68 0
2017-02-17 $25.65 $25.65 $25.65 $25.65 $22.68 0
2017-02-16 $25.66 $25.66 $25.65 $25.65 $22.68 1,107
2017-02-15 $25.56 $25.56 $25.56 $25.56 $22.60 0
2017-02-14 $25.56 $25.56 $25.56 $25.56 $22.60 0
2017-02-13 $25.52 $25.56 $25.51 $25.56 $22.60 15,654
2017-02-10 $25.13 $25.13 $25.13 $25.13 $22.22 0
2017-02-09 $25.13 $25.13 $25.13 $25.13 $22.22 0
2017-02-08 $25.13 $25.13 $25.13 $25.13 $22.22 0
2017-02-07 $25.13 $25.13 $25.13 $25.13 $22.22 0
2017-02-06 $25.13 $25.13 $25.13 $25.13 $22.22 1,999
2017-02-03 $25.23 $25.23 $25.23 $25.23 $22.31 80
2017-02-02 $25.23 $25.23 $25.23 $25.23 $22.31 0
2017-02-01 $25.23 $25.23 $25.23 $25.23 $22.31 0
2017-01-31 $25.23 $25.23 $25.23 $25.23 $22.31 0
2017-01-30 $25.23 $25.23 $25.23 $25.23 $22.31 280
2017-01-27 $25.18 $25.18 $25.18 $25.18 $22.27 182
2017-01-26 $24.89 $24.89 $24.89 $24.89 $22.01 0
2017-01-25 $24.89 $24.89 $24.89 $24.89 $22.01 0
2017-01-24 $24.89 $24.89 $24.89 $24.89 $22.01 0
2017-01-23 $24.89 $24.89 $24.89 $24.89 $22.01 0
2017-01-20 $24.89 $24.89 $24.89 $24.89 $22.01 251
2017-01-19 $24.85 $24.85 $24.85 $24.85 $21.98 1,000
2017-01-18 $24.99 $24.99 $24.99 $24.99 $22.10 0
2017-01-17 $24.99 $24.99 $24.99 $24.99 $22.10 0
2017-01-13 $24.99 $24.99 $24.99 $24.99 $22.10 0
2017-01-12 $24.91 $24.99 $24.91 $24.99 $22.10 1,500
2017-01-11 $25.01 $25.01 $25.01 $25.01 $22.12 0
2017-01-10 $25.01 $25.01 $25.01 $25.01 $22.12 0
2017-01-09 $25.01 $25.01 $25.01 $25.01 $22.12 0
2017-01-06 $25.01 $25.01 $25.01 $25.01 $22.12 0
2017-01-05 $25.01 $25.01 $25.01 $25.01 $22.12 0
2017-01-04 $25.01 $25.01 $25.01 $25.01 $22.12 20
2017-01-03 $25.01 $25.01 $25.01 $25.01 $22.12 0
2016-12-30 $25.01 $25.01 $25.01 $25.01 $22.12 50
2016-12-29 $25.01 $25.01 $25.01 $25.01 $22.12 30
2016-12-28 $25.01 $25.01 $25.01 $25.01 $22.12 30
2016-12-27 $25.01 $25.01 $25.01 $25.01 $22.12 30
2016-12-23 $25.02 $25.02 $25.00 $25.01 $22.12 600
2016-12-22 $25.03 $25.03 $25.03 $25.03 $22.13 51
2016-12-21 $25.03 $25.03 $25.03 $25.03 $22.13 30
2016-12-20 $25.03 $25.03 $25.03 $25.03 $22.13 0
2016-12-19 $25.03 $25.03 $25.03 $25.03 $22.13 30
2016-12-16 $25.03 $25.03 $25.03 $25.03 $22.13 600
2016-12-15 $24.88 $24.88 $24.88 $24.88 $22.00 100
2016-12-14 $25.06 $25.10 $25.00 $25.00 $22.11 200,300

Nuveen ESG Large-Cap Value ETF (NULV) News Headlines

Recent Nuveen ESG Large-Cap Value ETF (NULV) News
Similar Companies to Nuveen ESG Large-Cap Value ETF (NULV) 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.