Nuveen ESG Small-Cap ETF (NUSC) Exchange: BATS

Data as of March 29, 2024

$40.61 ($0.00) 0.00%

Nuveen ESG Small-Cap ETF - Daily Information
Click for more stock information on Nuveen ESG Small-Cap ETF.
Daily Information Data
Date March 29, 2024
Open $40.90
Previous Close $40.61
High $40.90
Low $40.61
Adjusted Open $40.90
Previous Adjusted Close $40.61
Adjusted High $40.90
Adjusted Low $40.61

About Nuveen ESG Small-Cap ETF (NUSC)

The Fund seeks to track the investment results of the Index, which is comprised of equity securities issued by small-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 Small Cap Index (the “Base Index”), which generally consists of equity securities that comprise the small-cap segment of the U.S. market. 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 645 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, 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 small-capitalization companies. Small-capitalization companies are defined as companies that fall in the range of companies included in the MSCI USA Small Cap Index as of the last business day of the month in which its most recent reconstitution was completed. The MSCI USA Small Cap Index is designed to measure the performance of the small cap segments of the U.S. market. As of December 31, 2019, the MSCI USA Small Cap Index had a float-adjusted market capitalization range from $41.0 million to $10.8 billion, with an average market capitalization of $2.0 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 Small-Cap ETF (NUSC)

Date Open High Low Close Adj.Close Volume
2024-03-26 $40.90 $40.90 $40.61 $40.61 $40.61 53,210
2024-03-25 $40.76 $40.96 $40.61 $40.61 $40.61 83,694
2024-03-22 $41.14 $41.21 $40.67 $40.67 $40.67 70,227
2024-03-21 $40.91 $41.27 $40.91 $41.14 $41.14 72,838
2024-03-20 $39.92 $40.82 $39.88 $40.65 $40.65 161,287
2024-03-19 $39.56 $40.08 $39.56 $40.00 $40.00 182,185
2024-03-18 $39.94 $39.94 $39.67 $39.70 $39.70 129,662
2024-03-15 $39.58 $39.90 $39.58 $39.82 $39.82 141,782
2024-03-14 $40.24 $40.24 $39.40 $39.70 $39.70 106,296
2024-03-13 $40.16 $40.48 $40.16 $40.29 $40.29 145,874
2024-03-12 $40.21 $40.32 $39.95 $40.22 $40.22 96,405
2024-03-11 $40.28 $40.47 $40.10 $40.17 $40.17 59,148
2024-03-08 $40.79 $41.00 $40.34 $40.43 $40.43 127,547
2024-03-07 $40.45 $40.62 $40.37 $40.47 $40.47 68,163
2024-03-06 $40.35 $40.35 $40.03 $40.16 $40.16 65,626
2024-03-05 $40.09 $40.30 $39.90 $40.00 $40.00 72,192
2024-03-04 $40.45 $40.56 $40.22 $40.29 $40.29 82,954
2024-03-01 $40.13 $40.34 $39.86 $40.34 $40.34 72,131
2024-02-29 $40.19 $40.28 $39.86 $40.05 $40.05 206,201
2024-02-28 $39.68 $39.97 $39.62 $39.81 $39.81 47,300
2024-02-27 $39.88 $39.98 $39.80 $39.97 $39.97 54,985
2024-02-26 $39.49 $39.75 $39.45 $39.63 $39.63 53,845
2024-02-23 $39.45 $39.68 $39.28 $39.52 $39.52 58,592
2024-02-22 $39.22 $39.47 $39.19 $39.42 $39.42 98,333
2024-02-21 $38.88 $39.08 $38.79 $39.07 $39.07 72,354
2024-02-20 $39.28 $39.34 $39.09 $39.18 $39.18 79,905
2024-02-16 $39.58 $40.01 $39.42 $39.62 $39.62 60,652
2024-02-15 $39.29 $39.96 $39.29 $39.93 $39.93 631,081
2024-02-14 $38.70 $39.17 $38.59 $39.09 $39.09 97,910
2024-02-13 $38.54 $38.71 $38.02 $38.27 $38.27 346,005
2024-02-12 $39.08 $39.73 $39.08 $39.64 $39.64 59,968
2024-02-09 $38.75 $39.11 $38.60 $39.11 $39.11 97,202
2024-02-08 $38.05 $38.63 $38.05 $38.61 $38.61 88,386
2024-02-07 $38.07 $38.19 $37.74 $38.04 $38.04 63,788
2024-02-06 $37.72 $38.02 $37.72 $37.98 $37.98 71,977
2024-02-05 $37.90 $37.92 $37.46 $37.75 $37.75 117,646
2024-02-02 $37.97 $38.46 $37.85 $38.28 $38.28 250,531
2024-02-01 $38.20 $38.43 $37.62 $38.40 $38.40 251,261
2024-01-31 $38.52 $38.86 $37.87 $37.91 $37.91 78,910
2024-01-30 $38.86 $38.91 $38.62 $38.68 $38.68 65,747
2024-01-29 $38.51 $39.03 $38.32 $39.02 $39.02 74,361
2024-01-26 $38.48 $38.75 $38.42 $38.50 $38.50 81,205
2024-01-25 $38.56 $38.64 $38.16 $38.34 $38.34 82,967
2024-01-24 $38.88 $38.88 $38.10 $38.12 $38.12 110,315
2024-01-23 $38.83 $38.90 $38.35 $38.46 $38.46 65,840
2024-01-22 $38.28 $38.65 $38.25 $38.60 $38.60 66,158
2024-01-19 $37.81 $37.98 $37.38 $37.96 $37.96 67,008
2024-01-18 $37.58 $37.61 $37.21 $37.56 $37.56 183,633
2024-01-17 $37.14 $37.43 $37.10 $37.34 $37.34 69,615
2024-01-16 $37.73 $37.80 $37.49 $37.68 $37.68 72,512
2024-01-12 $38.43 $38.46 $37.92 $38.02 $38.02 46,983
2024-01-11 $38.17 $38.18 $37.64 $38.09 $38.09 74,811
2024-01-10 $38.19 $38.32 $37.96 $38.26 $38.26 68,212
2024-01-09 $38.13 $38.36 $37.95 $38.18 $38.18 80,669
2024-01-08 $37.87 $38.51 $37.79 $38.49 $38.49 57,039
2024-01-05 $37.67 $38.19 $37.67 $37.89 $37.89 65,924
2024-01-04 $37.81 $38.04 $37.81 $37.85 $37.85 66,916
2024-01-03 $38.42 $38.44 $37.81 $37.84 $37.84 130,570
2024-01-02 $38.86 $39.19 $38.71 $38.90 $38.90 102,366
2023-12-29 $39.50 $39.55 $39.08 $39.10 $39.10 92,284
2023-12-28 $39.48 $39.66 $39.43 $39.54 $39.54 66,740
2023-12-27 $39.59 $39.74 $39.45 $39.59 $39.59 104,614
2023-12-26 $39.24 $39.63 $39.17 $39.51 $39.51 58,163
2023-12-22 $39.02 $39.33 $38.91 $39.11 $39.11 87,255
2023-12-21 $38.48 $38.77 $38.40 $38.77 $38.77 79,966
2023-12-20 $38.77 $39.09 $38.09 $38.09 $38.09 198,213
2023-12-19 $38.38 $38.89 $38.38 $38.85 $38.85 132,020
2023-12-18 $38.39 $38.48 $38.16 $38.17 $38.17 220,313
2023-12-15 $38.63 $38.67 $38.10 $38.28 $38.28 100,385
2023-12-14 $38.11 $38.76 $38.11 $38.59 $38.59 155,587
2023-12-13 $36.82 $37.96 $36.57 $37.94 $37.52 116,811
2023-12-12 $36.81 $36.94 $36.66 $36.81 $36.40 69,606
2023-12-11 $36.66 $36.91 $36.66 $36.87 $36.87 95,796
2023-12-08 $36.52 $36.91 $36.49 $36.73 $36.73 69,969
2023-12-07 $36.31 $36.57 $36.19 $36.57 $36.57 87,639
2023-12-06 $36.50 $36.94 $36.26 $36.26 $36.26 113,131
2023-12-05 $36.69 $36.69 $36.26 $36.30 $36.30 123,256
2023-12-04 $36.27 $36.80 $36.27 $36.78 $36.78 154,898
2023-12-01 $35.41 $36.46 $35.35 $36.41 $36.41 94,408
2023-11-30 $35.46 $35.63 $35.34 $35.50 $35.50 85,863
2023-11-29 $35.42 $35.80 $35.30 $35.32 $35.32 151,148
2023-11-28 $35.33 $35.42 $35.03 $35.19 $35.19 57,031
2023-11-27 $35.23 $35.39 $35.14 $35.30 $35.30 115,912
2023-11-24 $35.18 $35.47 $35.17 $35.38 $35.38 147,356
2023-11-22 $35.13 $35.38 $35.10 $35.23 $35.23 144,651
2023-11-21 $35.25 $35.25 $34.98 $34.99 $34.99 90,908
2023-11-20 $35.25 $35.39 $35.11 $35.35 $35.35 68,827
2023-11-17 $35.08 $35.19 $34.95 $35.16 $35.16 79,146
2023-11-16 $35.21 $35.21 $34.63 $34.75 $34.75 92,654
2023-11-15 $35.08 $35.69 $35.08 $35.26 $35.26 82,795
2023-11-14 $34.20 $35.13 $34.20 $35.10 $35.10 104,216
2023-11-13 $33.23 $33.50 $33.19 $33.40 $33.40 68,844
2023-11-10 $33.21 $33.50 $33.03 $33.43 $33.43 95,221
2023-11-09 $33.73 $33.73 $33.07 $33.13 $33.13 92,351
2023-11-08 $33.88 $33.91 $33.48 $33.61 $33.61 77,929
2023-11-07 $33.81 $34.06 $33.67 $33.89 $33.89 62,649
2023-11-06 $34.39 $34.39 $33.85 $33.97 $33.97 79,753
2023-11-03 $33.99 $34.53 $33.99 $34.33 $34.33 126,805
2023-11-02 $32.80 $33.49 $32.80 $33.49 $33.49 143,344
2023-11-01 $32.37 $32.61 $32.15 $32.61 $32.61 329,063
2023-10-31 $32.09 $32.47 $32.09 $32.40 $32.40 156,163
2023-10-30 $32.04 $32.19 $31.78 $32.05 $32.05 73,472
2023-10-27 $32.23 $32.23 $31.73 $31.77 $31.77 82,756
2023-10-26 $32.01 $32.44 $32.01 $32.17 $32.17 81,297
2023-10-25 $32.39 $32.39 $31.99 $32.02 $32.02 237,703
2023-10-24 $32.61 $32.84 $32.46 $32.56 $32.56 424,772
2023-10-23 $32.57 $32.90 $32.40 $32.43 $32.43 352,654
2023-10-20 $33.07 $33.10 $32.71 $32.73 $32.73 81,813
2023-10-19 $33.63 $33.78 $33.04 $33.13 $33.13 288,482
2023-10-18 $34.17 $34.17 $33.61 $33.65 $33.65 65,961
2023-10-17 $33.91 $34.73 $33.91 $34.41 $34.41 69,582
2023-10-16 $33.68 $34.12 $33.68 $34.04 $34.04 124,285
2023-10-13 $33.94 $33.94 $33.38 $33.49 $33.49 84,315
2023-10-12 $34.54 $34.54 $33.60 $33.75 $33.75 74,215
2023-10-11 $34.66 $34.72 $34.30 $34.54 $34.54 72,657
2023-10-10 $34.23 $34.70 $34.23 $34.51 $34.51 38,353
2023-10-09 $33.73 $34.19 $33.65 $34.12 $34.12 74,615
2023-10-06 $33.43 $34.12 $33.31 $33.90 $33.90 111,359
2023-10-05 $33.73 $33.78 $33.43 $33.68 $33.68 103,502
2023-10-04 $33.71 $33.83 $33.36 $33.77 $33.77 156,626
2023-10-03 $34.12 $34.20 $33.53 $33.67 $33.67 226,204
2023-10-02 $34.77 $34.77 $34.16 $34.28 $34.28 126,227
2023-09-29 $35.25 $35.25 $34.77 $34.82 $34.82 58,714
2023-09-28 $34.68 $35.13 $34.68 $35.00 $35.00 77,164
2023-09-27 $34.66 $34.84 $34.41 $34.68 $34.68 57,719
2023-09-26 $34.76 $34.92 $34.44 $34.47 $34.47 101,673
2023-09-25 $34.75 $35.09 $34.74 $34.99 $34.99 53,766
2023-09-22 $35.08 $35.19 $34.88 $34.88 $34.88 53,790
2023-09-21 $35.32 $35.32 $34.95 $34.95 $34.95 85,796
2023-09-20 $35.91 $36.13 $35.54 $35.54 $35.54 236,109
2023-09-19 $35.93 $36.03 $35.67 $35.78 $35.78 107,042
2023-09-18 $36.07 $36.08 $35.88 $35.88 $35.88 63,929
2023-09-15 $36.19 $36.26 $35.90 $36.05 $36.05 43,917
2023-09-14 $36.14 $36.39 $36.14 $36.36 $36.36 81,431
2023-09-13 $36.20 $36.22 $35.79 $35.87 $35.87 110,631
2023-09-12 $36.08 $36.31 $36.08 $36.14 $36.14 47,735
2023-09-11 $36.35 $36.43 $36.09 $36.11 $36.11 55,880
2023-09-08 $36.26 $36.26 $36.07 $36.08 $36.08 53,639
2023-09-07 $36.32 $36.39 $36.07 $36.19 $36.19 90,598
2023-09-06 $36.69 $36.82 $36.36 $36.55 $36.55 62,254
2023-09-05 $37.30 $37.30 $36.68 $36.68 $36.68 67,169
2023-09-01 $37.25 $37.59 $37.25 $37.46 $37.46 65,334
2023-08-31 $37.20 $37.28 $37.04 $37.05 $37.05 60,051
2023-08-30 $36.98 $37.22 $36.92 $37.09 $37.09 131,814
2023-08-29 $36.42 $36.98 $36.35 $36.96 $36.96 56,009
2023-08-28 $36.34 $36.64 $36.34 $36.47 $36.47 142,479
2023-08-25 $36.12 $36.31 $35.82 $36.13 $36.13 94,763
2023-08-24 $36.38 $36.56 $36.01 $36.01 $36.01 73,563
2023-08-23 $36.02 $36.45 $36.02 $36.40 $36.40 157,459
2023-08-22 $36.14 $36.30 $35.92 $36.01 $36.01 66,430
2023-08-21 $36.23 $36.28 $35.88 $36.08 $36.08 76,974
2023-08-18 $35.79 $36.24 $35.79 $36.17 $36.17 104,632
2023-08-17 $36.51 $36.51 $35.99 $35.99 $35.99 41,512
2023-08-16 $36.72 $36.93 $36.38 $36.38 $36.38 73,899
2023-08-15 $36.97 $36.97 $36.73 $36.73 $36.73 92,361
2023-08-14 $37.14 $37.28 $36.96 $37.28 $37.28 99,142
2023-08-11 $37.10 $37.37 $37.10 $37.29 $37.29 39,816
2023-08-10 $37.57 $37.75 $37.12 $37.28 $37.28 96,307
2023-08-09 $37.53 $37.53 $37.31 $37.38 $37.38 54,481
2023-08-08 $37.44 $37.55 $37.09 $37.50 $37.50 53,273
2023-08-07 $37.87 $38.00 $37.72 $37.84 $37.84 105,078
2023-08-04 $37.98 $38.12 $37.70 $37.72 $37.72 65,599
2023-08-03 $37.91 $38.04 $37.65 $37.90 $37.90 67,309
2023-08-02 $38.23 $38.23 $37.92 $38.13 $38.13 87,923
2023-08-01 $38.51 $38.61 $38.32 $38.59 $38.59 254,510
2023-07-31 $38.53 $38.80 $38.53 $38.80 $38.80 82,607
2023-07-28 $38.43 $38.55 $38.33 $38.45 $38.45 91,025
2023-07-27 $38.80 $38.89 $37.90 $37.99 $37.99 85,768
2023-07-26 $38.28 $38.72 $38.28 $38.59 $38.59 86,342
2023-07-25 $38.35 $38.53 $38.21 $38.28 $38.28 122,416
2023-07-24 $38.35 $38.57 $38.24 $38.38 $38.38 46,487
2023-07-21 $38.70 $38.70 $38.30 $38.30 $38.30 133,660
2023-07-20 $38.71 $38.71 $38.37 $38.45 $38.45 43,984
2023-07-19 $38.71 $38.81 $38.63 $38.75 $38.75 47,236
2023-07-18 $38.22 $38.70 $38.22 $38.58 $38.58 56,707
2023-07-17 $37.91 $38.33 $37.85 $38.23 $38.23 56,730
2023-07-14 $38.34 $38.34 $37.75 $37.90 $37.90 127,810
2023-07-13 $38.21 $38.35 $38.12 $38.32 $38.32 36,697
2023-07-12 $38.20 $38.20 $37.98 $38.03 $38.03 72,782
2023-07-11 $37.34 $37.73 $37.30 $37.67 $37.67 60,409
2023-07-10 $36.74 $37.29 $36.70 $37.29 $37.29 102,225
2023-07-07 $36.29 $37.03 $36.29 $36.73 $36.73 124,416
2023-07-06 $36.43 $36.43 $35.94 $36.31 $36.31 75,292
2023-07-05 $37.00 $37.00 $36.75 $36.75 $36.75 75,501
2023-07-03 $36.99 $37.28 $36.99 $37.20 $37.20 20,248
2023-06-30 $37.07 $37.17 $36.90 $36.99 $36.99 43,612
2023-06-29 $36.43 $36.88 $36.43 $36.80 $36.80 149,774
2023-06-28 $36.28 $36.40 $36.08 $36.37 $36.37 47,622
2023-06-27 $35.82 $36.37 $35.75 $36.31 $36.31 67,183
2023-06-26 $35.60 $36.10 $35.60 $35.75 $35.75 49,276
2023-06-23 $35.78 $35.94 $35.55 $35.60 $35.60 45,398
2023-06-22 $36.35 $36.35 $36.03 $36.11 $36.11 51,244
2023-06-21 $36.37 $36.61 $36.18 $36.40 $36.40 83,803
2023-06-20 $36.54 $36.56 $36.28 $36.50 $36.50 49,099
2023-06-16 $37.01 $37.03 $36.53 $36.63 $36.63 53,355
2023-06-15 $36.55 $36.93 $36.52 $36.89 $36.89 86,925
2023-06-14 $37.17 $37.29 $36.48 $36.66 $36.66 66,580
2023-06-13 $36.78 $37.15 $36.72 $37.05 $37.05 58,027
2023-06-12 $36.55 $36.71 $36.31 $36.60 $36.60 63,099
2023-06-09 $36.76 $36.76 $36.38 $36.44 $36.44 79,789
2023-06-08 $36.81 $36.81 $36.48 $36.71 $36.71 65,763
2023-06-07 $36.42 $36.99 $36.42 $36.90 $36.90 34,594
2023-06-06 $35.39 $36.34 $35.39 $36.28 $36.28 71,754
2023-06-05 $35.78 $35.78 $35.21 $35.39 $35.39 60,100
2023-06-02 $35.00 $35.84 $35.00 $35.84 $35.84 93,414
2023-06-01 $34.36 $34.76 $34.19 $34.63 $34.63 81,742
2023-05-31 $34.59 $34.59 $34.09 $34.38 $34.38 124,836
2023-05-30 $34.88 $35.00 $34.54 $34.70 $34.70 47,788
2023-05-26 $34.42 $34.78 $34.38 $34.73 $34.73 53,046
2023-05-25 $34.58 $34.58 $34.15 $34.39 $34.39 51,302
2023-05-24 $34.89 $34.89 $34.46 $34.60 $34.60 54,855
2023-05-23 $35.13 $35.48 $34.98 $35.01 $35.01 54,554
2023-05-22 $34.90 $35.31 $34.88 $35.18 $35.18 47,171
2023-05-19 $35.34 $35.37 $34.77 $34.88 $34.88 69,329
2023-05-18 $34.84 $35.23 $34.81 $35.19 $35.19 45,105
2023-05-17 $34.54 $35.00 $34.41 $34.93 $34.93 40,413
2023-05-16 $34.64 $34.64 $34.30 $34.31 $34.31 79,910
2023-05-15 $34.57 $34.95 $34.56 $34.82 $34.82 55,997
2023-05-12 $34.68 $34.70 $34.22 $34.46 $34.46 117,033
2023-05-11 $34.56 $34.56 $34.29 $34.49 $34.49 89,183
2023-05-10 $34.99 $35.03 $34.36 $34.73 $34.73 80,290
2023-05-09 $34.40 $34.74 $34.34 $34.66 $34.66 85,188
2023-05-08 $34.82 $34.91 $34.49 $34.62 $34.62 41,518
2023-05-05 $34.37 $34.79 $34.37 $34.70 $34.70 46,497
2023-05-04 $34.20 $34.20 $33.60 $33.87 $33.87 114,701
2023-05-03 $34.41 $34.90 $34.35 $34.38 $34.38 74,339
2023-05-02 $34.86 $34.86 $33.90 $34.32 $34.32 83,351
2023-05-01 $34.93 $35.29 $34.93 $35.03 $35.03 138,795
2023-04-28 $34.60 $35.13 $34.60 $35.06 $35.06 66,885
2023-04-27 $34.34 $34.76 $34.22 $34.71 $34.71 264,508
2023-04-26 $34.46 $34.58 $34.18 $34.28 $34.28 219,313
2023-04-25 $35.16 $35.16 $34.52 $34.53 $34.53 64,603
2023-04-24 $35.27 $35.51 $35.17 $35.34 $35.34 66,371
2023-04-21 $35.41 $35.42 $35.07 $35.35 $35.35 463,811
2023-04-20 $35.30 $35.48 $35.16 $35.32 $35.32 61,971
2023-04-19 $35.25 $35.55 $35.14 $35.49 $35.49 49,762
2023-04-18 $35.57 $35.59 $35.22 $35.39 $35.39 81,637
2023-04-17 $35.19 $35.51 $35.13 $35.51 $35.51 111,523
2023-04-14 $35.40 $35.52 $34.92 $35.12 $35.12 89,628
2023-04-13 $35.13 $35.41 $34.98 $35.37 $35.37 35,824
2023-04-12 $35.55 $35.55 $34.92 $34.95 $34.95 64,608
2023-04-11 $34.91 $35.31 $34.91 $35.17 $35.17 55,485
2023-04-10 $34.33 $34.85 $34.33 $34.85 $34.85 67,910
2023-04-06 $34.41 $34.56 $34.33 $34.48 $34.48 57,043
2023-04-05 $34.57 $34.65 $34.23 $34.47 $34.47 189,369
2023-04-04 $35.35 $35.45 $34.59 $34.78 $34.78 140,594
2023-04-03 $35.51 $35.63 $35.08 $35.39 $35.39 102,100
2023-03-31 $34.99 $35.41 $34.99 $35.41 $35.41 97,876
2023-03-30 $34.91 $35.09 $34.67 $34.79 $34.79 115,029
2023-03-29 $34.61 $34.72 $34.41 $34.67 $34.67 113,828
2023-03-28 $34.13 $34.42 $34.09 $34.24 $34.24 76,812
2023-03-27 $34.26 $34.40 $34.02 $34.24 $34.24 43,405
2023-03-24 $33.31 $33.92 $33.14 $33.82 $33.82 106,994
2023-03-23 $34.05 $34.40 $33.41 $33.60 $33.60 80,816
2023-03-22 $34.88 $34.89 $33.93 $33.93 $33.93 94,517
2023-03-21 $34.70 $34.94 $34.66 $34.79 $34.79 103,195
2023-03-20 $33.91 $34.49 $33.91 $34.13 $34.13 70,893
2023-03-17 $34.23 $34.33 $33.63 $33.70 $33.70 92,581
2023-03-16 $33.91 $34.77 $33.64 $34.63 $34.63 88,900
2023-03-15 $33.94 $34.19 $33.63 $34.19 $34.19 45,727
2023-03-14 $35.19 $35.32 $34.44 $34.80 $34.80 44,418
2023-03-13 $34.31 $34.86 $33.94 $34.28 $34.28 167,131
2023-03-10 $35.89 $35.89 $34.64 $34.90 $34.90 64,130
2023-03-09 $37.13 $37.13 $36.07 $36.07 $36.07 64,465
2023-03-08 $37.13 $37.25 $36.82 $37.08 $37.08 56,726
2023-03-07 $37.43 $37.55 $36.98 $37.04 $37.04 40,762
2023-03-06 $38.10 $38.10 $37.42 $37.51 $37.51 50,075
2023-03-03 $37.63 $38.07 $37.53 $37.98 $37.98 91,160
2023-03-02 $37.20 $37.60 $37.09 $37.53 $37.53 69,428
2023-03-01 $37.50 $37.59 $37.28 $37.50 $37.50 79,437
2023-02-28 $37.37 $37.76 $37.37 $37.42 $37.42 36,789
2023-02-27 $37.55 $37.75 $37.31 $37.41 $37.41 48,072
2023-02-24 $37.01 $37.33 $36.82 $37.27 $37.27 59,387
2023-02-23 $37.48 $37.69 $37.03 $37.49 $37.49 56,997
2023-02-22 $37.17 $37.44 $37.11 $37.25 $37.25 63,846
2023-02-21 $37.79 $37.88 $37.10 $37.11 $37.11 50,755
2023-02-17 $38.08 $38.20 $37.80 $38.19 $38.19 65,856
2023-02-16 $38.05 $38.59 $37.93 $38.16 $38.16 55,976
2023-02-15 $37.90 $38.49 $37.85 $38.49 $38.49 57,781
2023-02-14 $37.87 $38.37 $37.69 $38.17 $38.17 118,016
2023-02-13 $37.74 $38.09 $37.48 $38.06 $38.06 52,453
2023-02-10 $37.50 $37.68 $37.40 $37.63 $37.63 52,916
2023-02-09 $38.43 $38.43 $37.52 $37.60 $37.60 63,322
2023-02-08 $38.35 $38.52 $38.02 $38.12 $38.12 53,899
2023-02-07 $38.32 $38.63 $37.87 $38.58 $38.58 69,561
2023-02-06 $38.56 $38.67 $38.22 $38.36 $38.36 157,136
2023-02-03 $38.62 $39.25 $38.60 $38.91 $38.91 68,769
2023-02-02 $38.61 $39.32 $38.61 $39.11 $39.11 68,482
2023-02-01 $37.76 $38.75 $37.64 $38.49 $38.49 72,828
2023-01-31 $37.17 $37.91 $37.10 $37.91 $37.91 153,536
2023-01-30 $37.12 $37.43 $36.97 $36.99 $36.99 348,326
2023-01-27 $37.00 $37.53 $37.00 $37.38 $37.38 122,638
2023-01-26 $37.13 $37.20 $36.80 $37.20 $37.20 63,526
2023-01-25 $36.40 $36.93 $36.28 $36.92 $36.92 137,314
2023-01-24 $36.66 $36.95 $36.58 $36.79 $36.79 56,456
2023-01-23 $36.65 $37.00 $36.40 $36.87 $36.87 76,206
2023-01-20 $35.92 $36.39 $35.73 $36.39 $36.39 149,839
2023-01-19 $35.92 $35.93 $35.56 $35.75 $35.75 635,055
2023-01-18 $36.79 $37.02 $36.10 $36.11 $36.11 121,112
2023-01-17 $36.78 $36.89 $36.61 $36.67 $36.67 99,708
2023-01-13 $36.25 $36.77 $36.25 $36.72 $36.72 64,439
2023-01-12 $36.20 $36.52 $35.88 $36.52 $36.52 80,535
2023-01-11 $35.66 $36.06 $35.66 $36.06 $36.06 81,468
2023-01-10 $35.11 $35.55 $35.02 $35.55 $35.55 77,634
2023-01-09 $35.32 $35.55 $35.09 $35.15 $35.15 85,244
2023-01-06 $34.51 $35.14 $34.41 $35.08 $35.08 86,183
2023-01-05 $34.35 $34.40 $33.99 $34.23 $34.23 69,654
2023-01-04 $34.24 $34.73 $34.19 $34.59 $34.59 96,040
2023-01-03 $34.46 $34.74 $33.82 $34.07 $34.07 166,022
2022-12-30 $34.07 $34.19 $33.86 $34.18 $34.18 191,343
2022-12-29 $33.77 $34.39 $33.77 $34.28 $34.28 153,891
2022-12-28 $34.07 $34.22 $33.50 $33.52 $33.52 115,775
2022-12-27 $34.26 $34.26 $33.94 $34.04 $34.04 276,557
2022-12-23 $33.97 $34.18 $33.74 $34.17 $34.17 68,161
2022-12-22 $34.25 $34.25 $33.44 $33.98 $33.98 131,127
2022-12-21 $34.10 $34.54 $34.09 $34.42 $34.42 194,359
2022-12-20 $33.75 $34.03 $33.60 $33.86 $33.86 214,520
2022-12-19 $34.25 $34.29 $33.61 $33.71 $33.71 261,263
2022-12-16 $34.21 $34.36 $33.90 $34.23 $34.23 89,025
2022-12-15 $34.96 $35.01 $34.41 $34.52 $34.52 148,017
2022-12-14 $35.90 $36.23 $35.61 $35.77 $35.36 72,718
2022-12-13 $36.81 $36.90 $35.71 $35.93 $35.52 72,727
2022-12-12 $35.34 $35.77 $35.23 $35.72 $35.31 106,269
2022-12-09 $35.65 $35.70 $35.31 $35.32 $34.92 94,534
2022-12-08 $35.76 $35.99 $35.49 $35.68 $35.28 87,456
2022-12-07 $35.61 $35.84 $35.46 $35.52 $35.12 99,237
2022-12-06 $36.10 $36.21 $35.39 $35.65 $35.25 106,346
2022-12-05 $36.94 $37.04 $36.03 $36.18 $35.77 145,343
2022-12-02 $36.59 $37.34 $36.59 $37.20 $37.20 107,354
2022-12-01 $37.12 $37.30 $36.91 $37.01 $37.01 118,123
2022-11-30 $36.13 $37.04 $35.80 $37.04 $37.04 65,273
2022-11-29 $35.99 $36.33 $35.99 $36.08 $36.08 86,174
2022-11-28 $36.49 $36.60 $35.91 $36.01 $36.01 80,007
2022-11-25 $36.54 $36.84 $36.54 $36.75 $36.75 37,045
2022-11-23 $36.58 $36.77 $36.39 $36.60 $36.60 99,013
2022-11-22 $36.23 $36.60 $36.11 $36.57 $36.57 63,169
2022-11-21 $36.05 $36.14 $35.92 $36.05 $36.05 76,556
2022-11-18 $36.34 $36.42 $35.96 $36.15 $36.15 69,585
2022-11-17 $35.88 $36.04 $35.63 $36.02 $36.02 63,829
2022-11-16 $36.63 $36.63 $36.21 $36.32 $36.32 96,733
2022-11-15 $36.96 $37.14 $36.64 $36.84 $36.84 59,040
2022-11-14 $36.60 $36.89 $36.31 $36.34 $36.34 52,010
2022-11-11 $36.57 $36.99 $36.57 $36.74 $36.74 73,995
2022-11-10 $35.84 $36.48 $35.81 $36.46 $36.46 98,484
2022-11-09 $34.89 $35.23 $34.50 $34.56 $34.56 134,992
2022-11-08 $35.22 $35.62 $34.82 $35.20 $35.20 197,462
2022-11-07 $35.07 $35.17 $34.76 $35.10 $35.10 85,151
2022-11-04 $35.01 $35.11 $34.32 $34.81 $34.81 218,677
2022-11-03 $34.15 $34.70 $33.99 $34.47 $34.47 88,381
2022-11-02 $35.57 $35.88 $34.58 $34.59 $34.59 92,349
2022-11-01 $35.94 $35.94 $35.59 $35.73 $35.73 75,866
2022-10-31 $35.37 $35.78 $35.33 $35.58 $35.58 90,196
2022-10-28 $35.02 $35.63 $34.87 $35.58 $35.58 87,847
2022-10-27 $35.07 $35.34 $34.85 $34.90 $34.90 71,286
2022-10-26 $34.80 $35.46 $34.80 $34.92 $34.92 94,286
2022-10-25 $33.85 $34.76 $33.85 $34.70 $34.70 111,408
2022-10-24 $33.73 $33.92 $33.45 $33.85 $33.85 96,831
2022-10-21 $32.88 $33.67 $32.71 $33.62 $33.62 81,557
2022-10-20 $33.30 $33.63 $32.76 $32.87 $32.87 123,918
2022-10-19 $33.62 $33.72 $33.02 $33.29 $33.29 201,878
2022-10-18 $34.19 $34.47 $33.69 $33.92 $33.92 144,000
2022-10-17 $33.29 $33.65 $33.29 $33.53 $33.53 68,774
2022-10-14 $33.62 $33.72 $32.59 $32.62 $32.62 90,214
2022-10-13 $32.11 $33.52 $31.73 $33.37 $33.37 80,457
2022-10-12 $32.92 $32.92 $32.44 $32.63 $32.63 210,198
2022-10-11 $32.69 $33.26 $32.31 $32.84 $32.84 86,390
2022-10-10 $33.05 $33.05 $32.58 $32.83 $32.83 127,639
2022-10-07 $33.54 $33.54 $32.81 $32.93 $32.93 76,192
2022-10-06 $33.85 $34.20 $33.74 $33.86 $33.86 89,540
2022-10-05 $33.72 $34.19 $33.43 $34.06 $34.06 126,495
2022-10-04 $33.53 $34.25 $33.53 $34.25 $34.25 60,279
2022-10-03 $32.55 $33.12 $32.18 $32.95 $32.95 287,116
2022-09-30 $32.22 $32.82 $32.02 $32.06 $32.06 137,453
2022-09-29 $32.59 $32.59 $31.87 $32.19 $32.19 139,731
2022-09-28 $32.24 $33.13 $32.24 $32.98 $32.98 146,472
2022-09-27 $32.35 $32.60 $31.78 $32.07 $32.07 108,379
2022-09-26 $32.33 $32.78 $31.89 $31.96 $31.96 121,704
2022-09-23 $32.88 $32.88 $32.02 $32.45 $32.45 179,406
2022-09-22 $34.00 $34.00 $33.19 $33.29 $33.29 90,337
2022-09-21 $34.67 $35.03 $34.04 $34.04 $34.04 84,379
2022-09-20 $34.70 $34.73 $34.25 $34.49 $34.49 53,127
2022-09-19 $34.40 $35.06 $34.38 $35.05 $35.05 66,759
2022-09-16 $34.69 $34.71 $34.35 $34.65 $34.65 33,284
2022-09-15 $35.19 $35.67 $35.01 $35.13 $35.13 90,773
2022-09-14 $35.50 $35.50 $35.09 $35.41 $35.41 89,042
2022-09-13 $35.89 $35.99 $35.28 $35.36 $35.36 55,884
2022-09-12 $36.58 $36.77 $36.49 $36.72 $36.72 63,813
2022-09-09 $35.99 $36.34 $35.93 $36.29 $36.29 56,410
2022-09-08 $35.15 $35.64 $35.02 $35.64 $35.64 53,374
2022-09-07 $34.56 $35.35 $34.56 $35.33 $35.33 47,436
2022-09-06 $34.94 $34.94 $34.30 $34.52 $34.52 88,273
2022-09-02 $35.42 $35.48 $34.58 $34.74 $34.74 119,406
2022-09-01 $34.97 $34.97 $34.49 $34.96 $34.96 93,933
2022-08-31 $35.57 $35.66 $35.20 $35.27 $35.27 58,550
2022-08-30 $36.01 $36.09 $35.31 $35.48 $35.48 80,912
2022-08-29 $35.98 $36.23 $35.84 $35.91 $35.91 94,861
2022-08-26 $37.45 $37.48 $36.19 $36.22 $36.22 46,940
2022-08-25 $37.05 $37.44 $37.02 $37.44 $37.44 48,852
2022-08-24 $36.52 $36.98 $36.49 $36.86 $36.86 52,783
2022-08-23 $36.62 $36.99 $36.53 $36.61 $36.61 173,043
2022-08-22 $37.04 $37.04 $36.46 $36.52 $36.52 51,327
2022-08-19 $37.69 $37.84 $37.31 $37.42 $37.42 88,488
2022-08-18 $37.97 $38.16 $37.78 $38.09 $38.09 81,996
2022-08-17 $37.98 $38.12 $37.63 $37.82 $37.82 78,010
2022-08-16 $38.32 $38.60 $38.10 $38.44 $38.44 77,243
2022-08-15 $38.07 $38.43 $37.98 $38.37 $38.37 71,271
2022-08-12 $37.84 $38.31 $37.70 $38.29 $38.29 55,143
2022-08-11 $37.86 $38.16 $37.58 $37.63 $37.63 62,398
2022-08-10 $37.24 $37.59 $37.18 $37.55 $37.55 52,020
2022-08-09 $36.99 $36.99 $36.43 $36.54 $36.54 68,980
2022-08-08 $36.96 $37.46 $36.93 $37.04 $37.04 70,322
2022-08-05 $36.25 $36.76 $36.25 $36.76 $36.76 78,978
2022-08-04 $36.74 $36.74 $36.43 $36.51 $36.51 63,733
2022-08-03 $36.47 $36.73 $36.33 $36.66 $36.66 72,866
2022-08-02 $36.14 $36.56 $36.10 $36.19 $36.19 158,506
2022-08-01 $36.17 $36.52 $35.91 $36.35 $36.35 81,684
2022-07-29 $36.00 $36.47 $36.00 $36.36 $36.36 66,121
2022-07-28 $35.66 $36.06 $35.25 $36.02 $36.02 48,550
2022-07-27 $34.92 $35.50 $34.77 $35.40 $35.40 683,223
2022-07-26 $34.84 $34.84 $34.56 $34.63 $34.63 94,657
2022-07-25 $34.99 $35.03 $34.62 $34.95 $34.95 203,947
2022-07-22 $35.44 $35.49 $34.60 $34.83 $34.83 127,224
2022-07-21 $35.05 $35.30 $34.70 $35.30 $35.30 86,205
2022-07-20 $34.54 $35.16 $34.54 $35.14 $35.14 94,437
2022-07-19 $33.79 $34.62 $33.79 $34.58 $34.58 165,294
2022-07-18 $33.78 $34.04 $33.31 $33.38 $33.38 140,574
2022-07-15 $33.15 $33.44 $32.87 $33.41 $33.41 218,367
2022-07-14 $32.54 $32.89 $32.40 $32.79 $32.79 1,411,124
2022-07-13 $32.63 $33.27 $32.63 $33.12 $33.12 317,994
2022-07-12 $33.23 $33.52 $33.00 $33.18 $33.18 99,358
2022-07-11 $33.62 $33.63 $33.23 $33.27 $33.27 56,762
2022-07-08 $33.79 $34.11 $33.53 $33.88 $33.88 58,822
2022-07-07 $33.45 $33.96 $33.45 $33.93 $33.93 131,655
2022-07-06 $33.37 $33.56 $32.90 $33.17 $33.17 58,338
2022-07-05 $32.70 $33.42 $32.34 $33.42 $33.42 75,535
2022-07-01 $32.66 $33.26 $32.47 $33.23 $33.23 131,043
2022-06-30 $32.60 $33.13 $32.26 $32.81 $32.81 91,018
2022-06-29 $33.40 $33.40 $32.75 $33.04 $33.04 154,198
2022-06-28 $34.23 $34.41 $33.34 $33.35 $33.35 94,580
2022-06-27 $33.97 $34.19 $33.70 $33.99 $33.99 135,704
2022-06-24 $33.12 $33.85 $33.12 $33.82 $33.82 131,636
2022-06-23 $32.55 $32.84 $32.24 $32.78 $32.78 126,092
2022-06-22 $32.02 $32.68 $32.02 $32.44 $32.44 257,522
2022-06-21 $32.56 $32.85 $32.23 $32.47 $32.47 231,919
2022-06-17 $31.67 $32.22 $31.67 $32.03 $32.03 95,366
2022-06-16 $32.35 $32.54 $31.30 $31.50 $31.50 165,882
2022-06-15 $33.09 $33.53 $32.80 $33.16 $33.16 262,535
2022-06-14 $32.95 $33.02 $32.39 $32.68 $32.68 155,554
2022-06-13 $33.55 $33.72 $32.69 $32.76 $32.76 228,985
2022-06-10 $35.15 $35.24 $34.46 $34.56 $34.56 349,896
2022-06-09 $36.41 $36.41 $35.67 $35.68 $35.68 72,999
2022-06-08 $36.94 $37.01 $36.42 $36.50 $36.50 126,938
2022-06-07 $36.27 $37.10 $36.27 $37.10 $37.10 58,539
2022-06-06 $36.83 $36.85 $36.47 $36.58 $36.58 83,546
2022-06-03 $36.47 $36.59 $36.26 $36.46 $36.46 98,872
2022-06-02 $36.05 $36.80 $35.96 $36.80 $36.80 189,559
2022-06-01 $36.40 $36.60 $35.46 $35.92 $35.92 87,935
2022-05-31 $36.44 $36.49 $36.04 $36.25 $36.25 141,497
2022-05-27 $35.98 $36.61 $35.98 $36.61 $36.61 107,479
2022-05-26 $35.21 $35.95 $35.21 $35.78 $35.78 122,447
2022-05-25 $34.17 $35.12 $34.17 $34.97 $34.97 105,353
2022-05-24 $34.54 $34.54 $33.60 $34.21 $34.21 82,937
2022-05-23 $34.82 $34.95 $34.36 $34.75 $34.75 314,309
2022-05-20 $34.98 $35.00 $33.72 $34.45 $34.45 81,378
2022-05-19 $34.37 $35.04 $34.37 $34.63 $34.63 155,141
2022-05-18 $35.58 $35.70 $34.54 $34.69 $34.69 107,216
2022-05-17 $35.49 $36.01 $35.34 $35.99 $35.99 94,927
2022-05-16 $34.93 $35.22 $34.78 $34.91 $34.91 156,223
2022-05-13 $34.50 $35.39 $34.50 $35.15 $35.15 1,329,539
2022-05-12 $33.60 $34.35 $33.36 $34.05 $34.05 289,609
2022-05-11 $34.49 $35.10 $33.64 $33.73 $33.73 193,419
2022-05-10 $35.18 $35.22 $33.87 $34.55 $34.55 172,451
2022-05-09 $35.42 $35.68 $34.48 $34.65 $34.65 119,433
2022-05-06 $36.53 $36.53 $35.66 $35.99 $35.99 93,118
2022-05-05 $37.74 $37.74 $36.22 $36.57 $36.57 163,423
2022-05-04 $37.28 $38.15 $36.75 $38.10 $38.10 115,442
2022-05-03 $36.86 $37.26 $36.70 $37.12 $37.12 156,374
2022-05-02 $36.49 $36.95 $35.96 $36.77 $36.77 111,737
2022-04-29 $37.27 $37.69 $36.44 $36.53 $36.53 167,252
2022-04-28 $37.21 $37.72 $36.57 $37.53 $37.53 172,345
2022-04-27 $37.06 $37.32 $36.67 $36.92 $36.92 136,316
2022-04-26 $37.76 $37.89 $36.93 $36.94 $36.94 141,661
2022-04-25 $37.68 $38.12 $37.14 $38.08 $38.08 101,221
2022-04-22 $38.59 $38.74 $37.82 $37.88 $37.88 97,393
2022-04-21 $39.96 $40.09 $38.68 $38.80 $38.80 153,148
2022-04-20 $39.71 $39.83 $39.53 $39.64 $39.64 71,222
2022-04-19 $38.60 $39.49 $38.60 $39.40 $39.40 121,884
2022-04-18 $38.69 $38.79 $38.34 $38.53 $38.53 171,747
2022-04-14 $39.02 $39.25 $38.70 $38.73 $38.73 102,487
2022-04-13 $38.25 $39.04 $38.25 $38.96 $38.96 81,490
2022-04-12 $38.57 $39.00 $38.13 $38.28 $38.28 113,154
2022-04-11 $38.25 $38.70 $38.06 $38.19 $38.19 83,060
2022-04-08 $38.44 $38.77 $38.19 $38.36 $38.36 90,698
2022-04-07 $38.60 $38.77 $38.00 $38.55 $38.55 81,346
2022-04-06 $39.07 $39.12 $38.45 $38.69 $38.69 118,380
2022-04-05 $40.14 $40.31 $39.23 $39.28 $39.28 59,755
2022-04-04 $40.17 $40.19 $39.93 $40.11 $40.11 148,565
2022-04-01 $40.01 $40.28 $39.72 $40.10 $40.10 106,164
2022-03-31 $40.22 $40.51 $39.82 $39.84 $39.84 94,243
2022-03-30 $41.00 $41.00 $40.14 $40.32 $40.32 95,549
2022-03-29 $40.44 $41.06 $40.28 $40.97 $40.97 86,085
2022-03-28 $40.03 $40.03 $39.39 $39.90 $39.90 109,802
2022-03-25 $39.94 $39.97 $39.60 $39.95 $39.95 147,472
2022-03-24 $39.66 $39.80 $39.38 $39.79 $39.79 107,778
2022-03-23 $40.14 $40.14 $39.42 $39.44 $39.44 127,439
2022-03-22 $40.08 $40.48 $40.02 $40.22 $40.22 181,926
2022-03-21 $40.05 $40.33 $39.59 $39.82 $39.82 128,355
2022-03-18 $39.54 $40.21 $39.54 $40.14 $40.14 109,507
2022-03-17 $39.17 $39.79 $39.15 $39.78 $39.78 118,797
2022-03-16 $38.60 $39.32 $38.32 $39.30 $39.30 130,415
2022-03-15 $37.79 $38.17 $37.68 $38.15 $38.15 154,632
2022-03-14 $38.28 $38.32 $37.54 $37.64 $37.64 77,927
2022-03-11 $38.82 $38.94 $38.09 $38.10 $38.10 280,996
2022-03-10 $38.13 $38.64 $38.03 $38.61 $38.61 202,641
2022-03-09 $38.38 $38.91 $38.38 $38.66 $38.66 143,418
2022-03-08 $37.54 $38.47 $37.30 $37.66 $37.66 139,908
2022-03-07 $38.55 $38.55 $37.34 $37.36 $37.36 95,843
2022-03-04 $38.86 $38.94 $38.19 $38.51 $38.51 144,633
2022-03-03 $39.96 $39.96 $39.06 $39.30 $39.30 94,619
2022-03-02 $39.05 $39.85 $39.05 $39.74 $39.74 88,859
2022-03-01 $39.55 $39.72 $38.56 $38.74 $38.74 181,934
2022-02-28 $39.20 $39.80 $39.14 $39.56 $39.56 128,642
2022-02-25 $38.61 $39.39 $38.22 $39.37 $39.37 187,897
2022-02-24 $36.72 $38.51 $36.43 $38.40 $38.40 275,898
2022-02-23 $38.77 $38.77 $37.67 $37.69 $37.69 125,607
2022-02-22 $38.74 $39.10 $38.21 $38.39 $38.39 107,058
2022-02-18 $39.21 $39.53 $38.80 $38.92 $38.92 99,283
2022-02-17 $39.91 $39.92 $39.13 $39.20 $39.20 101,529
2022-02-16 $39.90 $40.30 $39.84 $40.20 $40.20 183,713
2022-02-15 $39.59 $40.14 $39.43 $40.09 $40.09 127,881
2022-02-14 $39.29 $39.59 $38.84 $39.07 $39.07 118,956
2022-02-11 $39.65 $40.06 $38.95 $39.23 $39.23 154,944
2022-02-10 $39.60 $40.64 $39.46 $39.64 $39.64 201,845
2022-02-09 $39.82 $40.24 $39.81 $40.22 $40.22 214,896
2022-02-08 $38.84 $39.54 $38.79 $39.52 $39.52 392,167
2022-02-07 $38.73 $39.05 $38.56 $38.74 $38.74 156,824
2022-02-04 $38.45 $38.90 $38.05 $38.63 $38.63 136,213
2022-02-03 $38.71 $39.10 $38.43 $38.46 $38.46 316,783
2022-02-02 $39.61 $39.62 $38.90 $39.16 $39.16 251,572
2022-02-01 $39.13 $39.48 $38.61 $39.46 $39.46 160,205
2022-01-31 $37.82 $39.00 $37.82 $38.98 $38.98 281,070
2022-01-28 $37.20 $38.00 $36.73 $37.98 $37.98 216,589
2022-01-27 $38.46 $38.74 $37.13 $37.29 $37.29 180,652
2022-01-26 $38.99 $39.24 $37.56 $37.98 $37.98 155,079
2022-01-25 $38.58 $38.84 $37.67 $38.35 $38.35 263,167
2022-01-24 $37.62 $39.08 $37.09 $39.01 $39.01 215,583
2022-01-21 $38.69 $39.21 $38.24 $38.26 $38.26 130,792
2022-01-20 $39.91 $40.38 $38.88 $38.94 $38.94 195,881
2022-01-19 $40.45 $40.50 $39.64 $39.67 $39.67 222,543
2022-01-18 $40.87 $40.87 $40.16 $40.20 $40.20 185,408
2022-01-14 $41.00 $41.21 $40.57 $41.17 $41.17 212,888
2022-01-13 $41.57 $41.93 $41.16 $41.25 $41.25 96,735
2022-01-12 $41.94 $41.99 $41.26 $41.51 $41.51 81,959
2022-01-11 $41.08 $41.67 $40.81 $41.62 $41.62 143,191
2022-01-10 $41.13 $41.13 $40.43 $41.10 $41.10 135,905
2022-01-07 $41.63 $41.94 $41.21 $41.21 $41.21 265,957
2022-01-06 $41.63 $41.96 $41.19 $41.67 $41.67 106,231
2022-01-05 $42.71 $42.81 $41.45 $41.47 $41.47 113,092
2022-01-04 $42.65 $42.86 $42.43 $42.63 $42.63 119,934
2022-01-03 $42.22 $42.65 $42.12 $42.47 $42.47 184,932
2021-12-31 $41.94 $42.21 $41.90 $42.01 $42.01 301,958
2021-12-30 $42.09 $42.44 $41.99 $42.01 $42.01 131,390
2021-12-29 $41.83 $42.09 $41.75 $42.01 $42.01 235,442
2021-12-28 $42.03 $42.34 $41.85 $41.85 $41.85 233,343
2021-12-27 $41.59 $42.04 $41.48 $42.04 $42.04 122,870
2021-12-23 $41.55 $41.75 $41.45 $41.65 $41.65 172,729
2021-12-22 $40.95 $41.36 $40.82 $41.36 $41.36 243,209
2021-12-21 $40.14 $40.97 $40.14 $40.97 $40.97 356,751
2021-12-20 $40.17 $40.17 $39.30 $39.82 $39.82 353,884
2021-12-17 $40.30 $40.81 $39.83 $40.55 $40.55 177,629
2021-12-16 $41.39 $41.45 $40.16 $40.35 $40.35 130,368
2021-12-15 $43.50 $43.98 $42.85 $43.91 $40.90 112,061
2021-12-14 $43.42 $43.97 $43.23 $43.39 $40.42 58,441
2021-12-13 $44.28 $44.28 $43.46 $43.70 $40.71 64,146
2021-12-10 $44.74 $44.76 $43.92 $44.17 $41.15 72,479
2021-12-09 $44.86 $44.97 $44.32 $44.34 $41.30 75,678
2021-12-08 $45.10 $45.32 $44.82 $45.18 $42.09 97,391
2021-12-07 $44.60 $45.27 $44.54 $44.92 $41.84 242,440
2021-12-06 $43.45 $44.31 $43.19 $44.00 $40.99 156,726
2021-12-03 $43.92 $44.03 $42.82 $43.13 $40.18 151,448
2021-12-02 $42.89 $44.02 $42.89 $43.84 $40.84 116,175
2021-12-01 $44.26 $44.69 $42.76 $42.80 $39.87 174,606
2021-11-30 $44.28 $44.43 $43.36 $43.65 $40.66 204,987
2021-11-29 $45.26 $45.54 $44.39 $44.63 $41.57 75,106
2021-11-26 $45.31 $45.32 $44.17 $44.67 $41.61 69,987
2021-11-24 $45.96 $46.16 $45.65 $46.12 $42.96 92,609
2021-11-23 $46.31 $46.45 $45.66 $46.12 $42.96 69,908
2021-11-22 $46.54 $46.80 $46.20 $46.22 $43.06 75,500
2021-11-19 $46.53 $46.59 $46.31 $46.33 $43.16 452,417
2021-11-18 $47.04 $47.08 $46.35 $46.66 $43.47 67,439
2021-11-17 $47.29 $47.29 $46.60 $46.76 $43.56 82,990
2021-11-16 $47.20 $47.40 $47.03 $47.30 $44.06 87,336
2021-11-15 $47.37 $47.48 $47.04 $47.13 $43.90 163,350
2021-11-12 $47.16 $47.26 $47.02 $47.19 $43.96 127,390
2021-11-11 $47.08 $47.20 $46.98 $47.10 $43.87 397,075
2021-11-10 $47.22 $47.54 $46.70 $46.85 $43.64 139,386
2021-11-09 $47.39 $47.67 $47.21 $47.46 $44.21 79,263
2021-11-08 $47.79 $47.79 $47.36 $47.41 $44.16 70,003
2021-11-05 $47.22 $47.75 $47.21 $47.48 $44.23 94,713
2021-11-04 $47.26 $47.35 $46.81 $46.97 $43.75 91,404
2021-11-03 $46.27 $47.20 $46.19 $47.02 $43.80 206,592
2021-11-02 $46.24 $46.41 $46.00 $46.18 $43.02 88,739
2021-11-01 $45.54 $46.32 $45.24 $46.26 $43.09 64,642
2021-10-29 $45.37 $45.49 $45.14 $45.27 $42.17 105,652
2021-10-28 $44.79 $45.35 $44.79 $45.34 $42.24 67,055
2021-10-27 $45.36 $45.45 $44.52 $44.54 $41.49 166,819
2021-10-26 $45.95 $45.96 $45.41 $45.42 $42.31 63,941
2021-10-25 $45.58 $45.91 $45.56 $45.80 $42.66 63,709
2021-10-22 $45.46 $45.70 $45.25 $45.51 $42.39 88,075
2021-10-21 $45.31 $45.58 $45.24 $45.52 $42.40 80,379
2021-10-20 $45.01 $45.40 $44.92 $45.27 $42.17 49,742
2021-10-19 $45.04 $45.19 $44.81 $45.04 $41.96 77,173
2021-10-18 $44.56 $44.93 $44.43 $44.83 $41.76 76,699
2021-10-15 $45.22 $45.44 $44.78 $44.80 $41.73 79,724
2021-10-14 $44.65 $44.97 $44.65 $44.89 $41.82 64,244
2021-10-13 $44.07 $44.33 $43.82 $44.24 $41.21 65,412
2021-10-12 $43.84 $44.23 $43.84 $44.06 $41.04 48,055
2021-10-11 $44.04 $44.43 $43.80 $43.80 $40.80 57,201
2021-10-08 $44.52 $44.75 $44.08 $44.08 $41.06 76,337
2021-10-07 $44.07 $44.65 $44.07 $44.38 $41.34 82,959
2021-10-06 $43.57 $43.89 $43.14 $43.78 $40.78 113,015
2021-10-05 $43.88 $44.39 $43.81 $43.92 $40.91 81,574
2021-10-04 $44.05 $44.33 $43.64 $43.81 $40.81 107,440
2021-10-01 $43.68 $44.39 $43.32 $44.19 $41.16 143,359
2021-09-30 $44.35 $44.35 $43.46 $43.48 $40.50 78,864
2021-09-29 $44.42 $44.42 $44.00 $44.08 $41.06 157,061
2021-09-28 $44.72 $44.79 $44.09 $44.13 $41.11 75,315
2021-09-27 $44.55 $45.14 $44.55 $44.92 $41.84 84,960
2021-09-24 $44.48 $44.64 $44.21 $44.44 $41.40 48,275
2021-09-23 $44.26 $44.78 $44.10 $44.59 $41.54 60,084
2021-09-22 $43.65 $44.25 $43.64 $43.92 $40.91 62,512
2021-09-21 $43.56 $43.73 $43.08 $43.36 $40.39 81,176
2021-09-20 $43.45 $43.49 $42.79 $43.35 $40.38 95,612
2021-09-17 $44.18 $44.35 $43.91 $44.13 $41.11 177,859
2021-09-16 $44.31 $44.42 $43.95 $44.23 $41.20 59,019
2021-09-15 $43.74 $44.24 $43.71 $44.22 $41.19 58,576
2021-09-14 $44.33 $44.33 $43.63 $43.76 $40.76 135,388
2021-09-13 $44.29 $44.30 $43.87 $44.26 $41.23 61,401
2021-09-10 $44.66 $44.66 $43.96 $43.98 $40.97 49,308
2021-09-09 $44.20 $44.68 $44.15 $44.33 $41.29 80,459
2021-09-08 $44.75 $44.75 $44.12 $44.32 $41.29 81,167
2021-09-07 $45.03 $45.15 $44.66 $44.70 $41.64 52,505
2021-09-03 $45.30 $45.30 $44.95 $45.06 $41.97 76,264
2021-09-02 $45.26 $45.42 $45.05 $45.28 $42.18 53,451
2021-09-01 $45.00 $45.12 $44.61 $45.00 $41.92 59,589
2021-08-31 $44.76 $44.97 $44.62 $44.77 $41.70 95,124
2021-08-30 $45.16 $45.26 $44.76 $44.86 $41.79 54,985
2021-08-27 $44.19 $45.12 $44.18 $45.02 $41.94 91,470
2021-08-26 $44.45 $44.47 $43.95 $44.01 $41.00 56,537
2021-08-25 $44.25 $44.63 $44.22 $44.42 $41.38 55,369
2021-08-24 $43.94 $44.26 $43.85 $44.23 $41.20 79,345
2021-08-23 $43.46 $43.82 $43.46 $43.76 $40.76 77,081
2021-08-20 $42.63 $43.20 $42.63 $43.14 $40.19 62,241
2021-08-19 $42.63 $42.93 $42.27 $42.52 $39.61 63,326
2021-08-18 $43.41 $43.57 $42.96 $42.99 $40.05 49,710
2021-08-17 $43.65 $43.65 $42.95 $43.41 $40.44 66,319
2021-08-16 $44.24 $44.24 $43.71 $44.01 $41.00 71,998
2021-08-13 $44.58 $44.58 $44.27 $44.32 $41.29 67,795
2021-08-12 $44.70 $44.70 $44.32 $44.58 $41.53 80,944
2021-08-11 $44.34 $44.61 $44.06 $44.57 $41.52 51,631
2021-08-10 $44.36 $44.42 $44.08 $44.33 $41.29 96,664
2021-08-09 $44.26 $44.40 $44.09 $44.21 $41.18 51,828
2021-08-06 $44.54 $44.71 $44.29 $44.43 $41.38 57,685
2021-08-05 $43.96 $44.38 $43.88 $44.31 $41.28 80,688
2021-08-04 $44.06 $44.18 $43.67 $43.72 $40.73 159,385
2021-08-03 $44.06 $44.21 $43.50 $44.21 $41.18 87,367
2021-08-02 $44.46 $44.78 $43.92 $43.94 $40.93 69,802
2021-07-30 $44.27 $44.60 $44.04 $44.10 $41.08 55,476
2021-07-29 $44.33 $44.62 $44.26 $44.33 $41.29 123,620
2021-07-28 $43.80 $44.21 $43.44 $43.98 $40.97 52,578
2021-07-27 $43.75 $43.75 $43.18 $43.56 $40.58 57,728
2021-07-26 $43.76 $44.12 $43.68 $43.86 $40.86 59,121
2021-07-23 $43.84 $43.84 $43.36 $43.81 $40.81 49,661
2021-07-22 $44.15 $44.15 $43.37 $43.56 $40.58 40,955
2021-07-21 $43.87 $44.16 $43.71 $44.13 $41.11 103,601
2021-07-20 $42.36 $43.63 $42.23 $43.46 $40.48 100,296
2021-07-19 $42.29 $42.62 $41.75 $42.25 $39.36 85,969
2021-07-16 $43.90 $43.90 $42.86 $42.93 $39.99 95,800
2021-07-15 $43.65 $43.72 $43.09 $43.50 $40.52 67,394
2021-07-14 $44.52 $44.63 $43.70 $43.77 $40.77 59,238
2021-07-13 $44.74 $44.82 $44.20 $44.21 $41.18 79,014
2021-07-12 $44.73 $45.06 $44.60 $45.02 $41.94 59,920
2021-07-09 $44.41 $44.90 $44.32 $44.89 $41.82 85,875
2021-07-08 $43.75 $44.34 $43.38 $43.98 $40.97 108,153
2021-07-07 $44.73 $44.73 $44.01 $44.44 $41.40 55,358
2021-07-06 $45.31 $45.31 $44.26 $44.65 $41.59 51,846
2021-07-02 $45.59 $45.59 $45.06 $45.20 $42.11 67,398
2021-07-01 $45.42 $45.53 $45.24 $45.47 $42.36 91,357
2021-06-30 $45.11 $45.26 $44.97 $45.15 $42.06 74,119
2021-06-29 $45.24 $45.44 $45.01 $45.05 $41.97 75,760
2021-06-28 $45.75 $45.75 $44.96 $45.22 $42.12 81,471
2021-06-25 $45.53 $45.69 $45.37 $45.57 $42.45 67,250
2021-06-24 $45.10 $45.33 $44.93 $45.32 $42.22 86,889
2021-06-23 $44.90 $45.05 $44.75 $44.86 $41.79 86,910
2021-06-22 $44.56 $44.81 $44.32 $44.76 $41.70 169,435
2021-06-21 $44.17 $44.79 $44.03 $44.69 $41.63 80,099
2021-06-18 $44.02 $44.34 $43.65 $43.78 $40.78 80,451
2021-06-17 $45.17 $45.19 $44.11 $44.57 $41.52 68,935
2021-06-16 $45.34 $45.42 $44.92 $45.20 $42.11 46,326
2021-06-15 $45.61 $45.61 $45.03 $45.39 $42.28 55,139
2021-06-14 $46.01 $46.01 $45.36 $45.52 $42.40 41,098
2021-06-11 $45.70 $45.85 $45.54 $45.85 $42.71 192,537
2021-06-10 $45.93 $45.93 $45.37 $45.48 $42.37 63,961
2021-06-09 $46.01 $46.07 $45.68 $45.68 $42.55 200,501
2021-06-08 $45.67 $46.05 $45.43 $45.98 $42.83 41,088
2021-06-07 $45.05 $45.49 $44.90 $45.45 $42.33 75,160
2021-06-04 $45.03 $45.05 $44.72 $44.94 $41.86 67,018
2021-06-03 $45.02 $45.02 $44.50 $44.81 $41.74 65,814
2021-06-02 $45.45 $45.45 $44.99 $45.10 $42.01 127,883
2021-06-01 $45.18 $45.25 $44.87 $45.24 $42.14 74,183
2021-05-28 $45.12 $45.12 $44.67 $44.80 $41.73 84,610
2021-05-27 $44.73 $44.89 $44.51 $44.81 $41.74 107,742
2021-05-26 $43.99 $44.44 $43.99 $44.43 $41.39 89,729
2021-05-25 $44.31 $44.50 $43.72 $43.76 $40.76 54,267
2021-05-24 $44.12 $44.23 $43.92 $44.07 $41.05 90,600
2021-05-21 $43.93 $44.16 $43.72 $43.84 $40.84 78,367
2021-05-20 $43.61 $43.78 $43.35 $43.71 $40.72 63,853
2021-05-19 $43.24 $43.45 $42.76 $43.45 $40.47 109,398
2021-05-18 $44.23 $44.36 $43.77 $43.78 $40.78 49,374
2021-05-17 $44.01 $44.12 $43.54 $44.11 $41.09 79,379
2021-05-14 $43.55 $44.12 $43.31 $44.10 $41.08 47,508
2021-05-13 $42.66 $43.29 $42.44 $43.15 $40.20 100,579
2021-05-12 $43.76 $43.76 $42.35 $42.41 $39.51 106,968
2021-05-11 $43.07 $44.00 $43.07 $43.80 $40.80 102,110
2021-05-10 $45.06 $45.08 $44.10 $44.10 $41.08 96,433
2021-05-07 $44.60 $44.97 $44.28 $44.97 $41.89 178,976
2021-05-06 $44.38 $44.51 $43.83 $44.51 $41.46 191,146
2021-05-05 $44.56 $44.57 $44.25 $44.33 $41.29 52,236
2021-05-04 $44.61 $44.66 $43.96 $44.43 $41.39 99,954
2021-05-03 $45.09 $45.09 $44.68 $44.84 $41.77 105,257
2021-04-30 $45.05 $45.10 $44.48 $44.61 $41.56 76,689
2021-04-29 $45.65 $45.65 $44.85 $45.25 $42.15 63,898
2021-04-28 $45.22 $45.38 $45.02 $45.27 $42.17 81,761
2021-04-27 $45.26 $45.32 $44.97 $45.18 $42.09 82,594
2021-04-26 $44.89 $45.12 $44.80 $45.06 $41.97 101,831
2021-04-23 $44.13 $44.79 $43.85 $44.63 $41.57 55,020
2021-04-22 $44.27 $44.53 $43.80 $43.93 $40.92 56,500
2021-04-21 $43.05 $44.07 $42.99 $44.07 $41.05 122,970
2021-04-20 $43.97 $43.97 $42.82 $43.16 $40.20 98,601
2021-04-19 $44.37 $44.44 $43.71 $44.00 $40.99 80,983
2021-04-16 $44.40 $44.44 $44.12 $44.38 $41.34 97,968
2021-04-15 $44.16 $44.16 $43.78 $44.10 $41.08 126,685
2021-04-14 $43.66 $44.29 $43.66 $43.90 $40.89 81,921
2021-04-13 $43.73 $43.75 $43.13 $43.51 $40.53 78,841
2021-04-12 $43.72 $43.73 $43.31 $43.68 $40.69 89,063
2021-04-09 $43.46 $43.68 $43.37 $43.65 $40.66 151,242
2021-04-08 $43.39 $43.60 $43.06 $43.59 $40.61 160,135
2021-04-07 $43.96 $43.96 $43.16 $43.27 $40.31 109,264
2021-04-06 $43.93 $44.18 $43.79 $43.88 $40.88 121,487
2021-04-05 $44.20 $44.20 $43.60 $43.87 $40.87 207,198
2021-04-01 $43.42 $43.67 $43.04 $43.67 $40.68 124,767
2021-03-31 $43.03 $43.36 $42.92 $43.03 $40.08 127,467
2021-03-30 $42.19 $42.87 $42.07 $42.79 $39.86 91,544
2021-03-29 $42.93 $43.22 $42.05 $42.12 $39.24 71,687
2021-03-26 $42.75 $43.14 $42.30 $43.13 $40.18 213,148
2021-03-25 $41.03 $42.48 $40.75 $42.34 $39.44 79,216
2021-03-24 $42.30 $42.70 $41.32 $41.35 $38.52 91,627
2021-03-23 $43.33 $43.33 $41.87 $42.07 $39.19 136,578
2021-03-22 $43.80 $43.80 $43.30 $43.49 $40.51 97,518
2021-03-19 $43.61 $44.11 $43.24 $43.78 $40.78 116,542
2021-03-18 $44.55 $44.90 $43.51 $43.65 $40.66 70,590
2021-03-17 $44.35 $44.81 $43.94 $44.76 $41.70 159,635
2021-03-16 $45.03 $45.03 $44.25 $44.49 $41.44 97,411
2021-03-15 $45.03 $45.20 $44.65 $45.20 $42.11 111,392
2021-03-12 $44.42 $44.87 $44.39 $44.84 $41.77 91,174
2021-03-11 $44.18 $44.51 $44.03 $44.47 $41.43 104,471
2021-03-10 $43.59 $44.03 $43.14 $43.76 $40.76 112,649
2021-03-09 $43.10 $43.49 $42.93 $43.14 $40.19 179,177
2021-03-08 $42.70 $43.20 $42.39 $42.68 $39.76 90,810
2021-03-05 $41.78 $42.26 $40.19 $42.20 $39.31 156,926
2021-03-04 $42.39 $42.57 $40.55 $41.30 $38.47 91,827
2021-03-03 $42.68 $43.03 $42.34 $42.34 $39.44 91,615
2021-03-02 $43.48 $43.48 $42.72 $42.75 $39.82 117,932
2021-03-01 $43.13 $43.60 $43.04 $43.47 $40.49 138,862
2021-02-26 $42.58 $42.80 $41.72 $42.21 $39.32 179,187
2021-02-25 $43.84 $43.93 $42.29 $42.41 $39.51 72,656
2021-02-24 $43.00 $43.77 $42.76 $43.73 $40.74 272,936
2021-02-23 $42.57 $42.92 $41.67 $42.79 $39.86 250,834
2021-02-22 $42.92 $43.23 $42.67 $42.87 $39.93 110,109
2021-02-19 $42.72 $43.19 $42.65 $43.01 $40.07 163,188
2021-02-18 $42.48 $42.69 $42.17 $42.38 $39.48 128,289
2021-02-17 $43.07 $43.07 $42.49 $42.89 $39.95 119,373
2021-02-16 $43.87 $43.95 $43.19 $43.25 $40.29 124,493
2021-02-12 $43.38 $43.56 $43.13 $43.51 $40.53 114,794
2021-02-11 $43.63 $43.68 $42.95 $43.42 $40.45 84,827
2021-02-10 $43.81 $43.84 $43.10 $43.37 $40.40 127,048
2021-02-09 $43.30 $43.55 $43.10 $43.41 $40.44 85,000
2021-02-08 $42.82 $43.25 $42.69 $43.25 $40.29 86,880
2021-02-05 $42.26 $42.35 $41.98 $42.34 $39.44 88,793
2021-02-04 $41.47 $41.89 $41.39 $41.81 $38.95 70,561
2021-02-03 $41.11 $41.34 $40.84 $41.26 $38.43 101,829
2021-02-02 $41.12 $41.22 $40.68 $40.99 $38.18 185,963
2021-02-01 $40.76 $41.03 $40.18 $40.96 $38.16 113,787
2021-01-29 $41.39 $41.39 $40.11 $40.43 $37.66 207,457
2021-01-28 $41.41 $41.79 $40.66 $40.93 $38.13 203,702
2021-01-27 $41.38 $41.73 $40.87 $41.16 $38.34 204,254
2021-01-26 $41.93 $41.93 $41.29 $41.51 $38.67 131,252
2021-01-25 $41.77 $42.29 $41.16 $41.57 $38.72 118,239
2021-01-22 $40.91 $41.59 $40.78 $41.57 $38.72 99,077
2021-01-21 $41.64 $41.64 $41.10 $41.19 $38.37 68,741
2021-01-20 $41.28 $41.61 $41.25 $41.47 $38.63 82,543
2021-01-19 $41.23 $41.23 $40.93 $41.17 $38.35 84,563
2021-01-15 $41.02 $41.03 $40.39 $40.78 $37.99 259,098
2021-01-14 $41.03 $41.48 $40.93 $41.28 $38.45 109,595
2021-01-13 $41.02 $41.03 $40.57 $40.68 $37.89 528,661
2021-01-12 $40.51 $40.93 $40.45 $40.91 $38.11 105,005
2021-01-11 $40.02 $40.36 $39.85 $40.26 $37.51 71,183
2021-01-08 $40.73 $40.73 $39.82 $40.24 $37.48 200,714
2021-01-07 $40.23 $40.45 $40.06 $40.40 $37.63 88,520
2021-01-06 $38.79 $40.18 $38.79 $39.82 $37.09 126,243
2021-01-05 $37.81 $38.56 $37.81 $38.41 $35.78 130,082
2021-01-04 $38.65 $38.65 $37.47 $37.86 $35.27 112,790
2020-12-31 $38.42 $38.47 $37.97 $38.34 $35.71 68,641
2020-12-30 $38.18 $38.57 $38.18 $38.35 $35.72 60,453
2020-12-29 $38.73 $38.73 $37.81 $37.97 $35.37 488,437
2020-12-28 $39.10 $39.10 $38.50 $38.56 $35.92 61,424
2020-12-24 $38.68 $38.68 $38.46 $38.66 $36.01 28,898
2020-12-23 $38.59 $38.74 $38.52 $38.62 $35.98 68,808
2020-12-22 $38.27 $38.38 $38.06 $38.33 $35.71 200,499
2020-12-21 $37.68 $38.07 $37.41 $38.04 $35.44 71,125
2020-12-18 $38.42 $38.47 $38.00 $38.16 $35.55 81,373
2020-12-17 $37.98 $38.30 $37.95 $38.29 $35.67 48,973
2020-12-16 $38.42 $38.42 $37.91 $38.07 $35.28 65,802
2020-12-15 $37.77 $38.26 $37.57 $38.26 $35.46 116,470
2020-12-14 $37.92 $38.00 $37.37 $37.39 $34.65 52,908
2020-12-11 $37.25 $37.67 $37.10 $37.42 $34.68 36,590
2020-12-10 $37.06 $37.61 $37.06 $37.57 $34.82 54,839
2020-12-09 $37.61 $37.86 $37.13 $37.40 $34.66 121,150
2020-12-08 $37.11 $37.54 $37.08 $37.51 $34.76 76,991
2020-12-07 $37.42 $37.49 $37.07 $37.16 $34.44 85,026
2020-12-04 $36.68 $37.34 $36.68 $37.34 $34.60 58,805
2020-12-03 $36.40 $36.78 $36.37 $36.51 $33.83 74,213
2020-12-02 $36.33 $36.35 $35.95 $36.31 $33.65 104,252
2020-12-01 $36.60 $36.72 $36.09 $36.29 $33.63 112,250
2020-11-30 $36.26 $36.33 $35.76 $35.90 $33.27 106,717
2020-11-27 $36.31 $36.40 $36.24 $36.36 $33.70 29,180
2020-11-25 $36.35 $36.35 $36.00 $36.23 $33.57 67,572
2020-11-24 $36.17 $36.93 $36.10 $36.37 $33.70 230,137
2020-11-23 $35.37 $35.92 $35.37 $35.73 $33.11 60,368
2020-11-20 $34.99 $35.21 $34.89 $35.11 $32.54 47,731
2020-11-19 $34.81 $35.12 $34.71 $35.09 $32.52 33,578
2020-11-18 $35.38 $35.39 $34.75 $34.78 $32.23 75,664
2020-11-17 $34.83 $35.29 $34.53 $35.19 $32.61 63,681
2020-11-16 $35.07 $35.23 $34.70 $35.05 $32.48 129,018
2020-11-13 $34.06 $34.45 $34.06 $34.39 $31.87 63,059
2020-11-12 $34.05 $34.12 $33.49 $33.71 $31.24 58,552
2020-11-11 $34.45 $34.45 $33.96 $34.23 $31.72 49,554
2020-11-10 $33.84 $34.25 $33.70 $34.15 $31.65 69,015
2020-11-09 $34.33 $34.84 $33.71 $33.71 $31.24 47,801
2020-11-06 $33.09 $33.09 $32.71 $32.74 $30.34 40,817
2020-11-05 $32.63 $33.07 $32.61 $33.03 $30.61 88,894
2020-11-04 $31.99 $32.53 $31.81 $32.19 $29.83 63,664
2020-11-03 $31.78 $32.29 $31.78 $32.13 $29.78 75,736
2020-11-02 $31.02 $31.28 $30.91 $31.25 $28.96 67,401
2020-10-30 $30.91 $30.98 $30.44 $30.74 $28.49 249,219
2020-10-29 $30.67 $31.15 $30.48 $31.01 $28.74 34,826
2020-10-28 $30.85 $31.09 $30.73 $30.76 $28.51 67,810
2020-10-27 $31.86 $31.86 $31.51 $31.51 $29.20 42,312
2020-10-26 $31.91 $32.01 $31.37 $31.76 $29.43 138,230
2020-10-23 $32.43 $32.43 $32.04 $32.30 $29.93 45,532
2020-10-22 $31.83 $32.18 $31.72 $32.17 $29.81 58,316
2020-10-21 $32.12 $32.12 $31.70 $31.73 $29.40 48,031
2020-10-20 $32.03 $32.35 $32.00 $32.03 $29.68 35,240
2020-10-19 $32.45 $32.53 $31.86 $31.89 $29.55 61,179
2020-10-16 $32.41 $32.43 $32.25 $32.25 $29.89 33,882
2020-10-15 $31.60 $32.40 $31.60 $32.34 $29.97 95,441
2020-10-14 $32.29 $32.51 $32.05 $32.05 $29.70 93,148
2020-10-13 $32.36 $32.36 $32.11 $32.26 $29.90 37,634
2020-10-12 $32.59 $32.59 $32.30 $32.43 $30.05 48,736
2020-10-09 $32.38 $32.38 $32.11 $32.26 $29.90 91,417
2020-10-08 $31.87 $32.06 $31.80 $32.05 $29.70 88,623
2020-10-07 $31.34 $31.69 $31.34 $31.64 $29.32 60,158
2020-10-06 $31.14 $31.76 $30.96 $31.01 $28.74 71,202
2020-10-05 $30.65 $31.06 $30.65 $31.02 $28.75 26,716
2020-10-02 $29.46 $30.37 $29.46 $30.28 $28.06 51,951
2020-10-01 $29.78 $30.06 $29.64 $30.05 $27.85 94,635
2020-09-30 $29.50 $29.94 $29.45 $29.65 $27.48 40,761
2020-09-29 $29.65 $29.65 $29.31 $29.49 $27.33 31,526
2020-09-28 $29.34 $29.59 $29.23 $29.52 $27.36 31,079
2020-09-25 $28.48 $28.91 $28.29 $28.81 $26.70 52,168
2020-09-24 $28.20 $28.76 $27.97 $28.36 $26.28 33,173
2020-09-23 $29.04 $29.32 $28.35 $28.36 $26.28 69,483
2020-09-22 $29.03 $29.07 $28.69 $29.05 $26.92 57,840
2020-09-21 $29.20 $29.20 $28.54 $28.84 $26.73 86,480
2020-09-18 $29.81 $29.96 $29.31 $29.59 $27.42 96,174
2020-09-17 $29.49 $29.84 $29.49 $29.76 $27.58 27,628
2020-09-16 $30.06 $30.37 $29.99 $30.00 $27.80 59,831
2020-09-15 $30.00 $30.13 $29.79 $29.85 $27.66 34,567
2020-09-14 $29.41 $29.82 $29.26 $29.78 $27.60 34,363
2020-09-11 $29.16 $29.19 $28.69 $28.93 $26.81 58,304
2020-09-10 $29.63 $29.69 $29.03 $29.07 $26.94 64,710
2020-09-09 $29.23 $29.50 $29.14 $29.39 $27.24 46,605
2020-09-08 $29.04 $29.41 $28.84 $28.96 $26.84 42,923
2020-09-04 $30.10 $30.10 $28.91 $29.54 $27.38 48,590
2020-09-03 $30.63 $30.63 $29.58 $29.75 $27.57 83,204
2020-09-02 $30.59 $30.68 $30.19 $30.68 $28.43 92,869
2020-09-01 $30.00 $30.34 $30.00 $30.33 $28.11 62,013
2020-08-31 $30.33 $30.33 $30.02 $30.04 $27.84 48,188
2020-08-28 $30.35 $30.38 $30.10 $30.35 $28.13 29,642
2020-08-27 $30.17 $30.24 $30.03 $30.12 $27.91 47,713
2020-08-26 $30.17 $30.19 $29.99 $30.02 $27.82 37,001
2020-08-25 $30.23 $30.25 $29.92 $30.18 $27.97 32,429
2020-08-24 $30.16 $30.16 $29.96 $30.16 $27.95 29,521
2020-08-21 $29.95 $29.95 $29.66 $29.78 $27.60 19,319
2020-08-20 $29.96 $30.08 $29.77 $29.93 $27.74 63,541
2020-08-19 $30.13 $30.32 $30.06 $30.08 $27.88 59,118
2020-08-18 $30.55 $30.55 $30.03 $30.13 $27.92 32,056
2020-08-17 $30.36 $30.46 $30.29 $30.42 $28.19 33,897
2020-08-14 $30.29 $30.43 $30.16 $30.31 $28.09 26,679
2020-08-13 $30.28 $30.54 $30.25 $30.32 $28.10 227,279
2020-08-12 $30.53 $30.53 $30.24 $30.39 $28.16 35,595
2020-08-11 $30.52 $30.76 $30.18 $30.24 $28.02 48,856
2020-08-10 $30.16 $30.47 $30.16 $30.35 $28.13 32,534
2020-08-07 $29.67 $30.16 $29.67 $30.16 $27.95 27,063
2020-08-06 $29.96 $29.99 $29.73 $29.81 $27.62 35,827
2020-08-05 $29.58 $29.83 $29.53 $29.83 $27.64 39,497
2020-08-04 $29.24 $29.43 $29.17 $29.43 $27.27 48,330
2020-08-03 $29.07 $29.30 $28.88 $29.25 $27.11 39,169
2020-07-31 $28.86 $28.86 $28.31 $28.69 $26.59 58,464
2020-07-30 $28.83 $29.01 $28.58 $28.94 $26.82 59,075
2020-07-29 $28.64 $29.06 $28.64 $29.03 $26.90 54,243
2020-07-28 $28.66 $28.76 $28.42 $28.42 $26.34 32,729
2020-07-27 $28.39 $28.70 $28.39 $28.70 $26.60 32,905
2020-07-24 $28.68 $28.68 $28.34 $28.39 $26.31 34,839
2020-07-23 $28.73 $29.14 $28.59 $28.79 $26.68 91,084
2020-07-22 $28.47 $28.79 $28.47 $28.74 $26.63 31,177
2020-07-21 $28.67 $28.83 $28.59 $28.62 $26.52 34,219
2020-07-20 $28.23 $28.36 $28.18 $28.31 $26.24 57,091
2020-07-17 $28.35 $28.43 $28.24 $28.35 $26.27 28,592
2020-07-16 $28.33 $28.33 $28.10 $28.19 $26.12 52,896
2020-07-15 $27.86 $28.47 $27.86 $28.40 $26.32 33,999
2020-07-14 $26.87 $27.38 $26.81 $27.38 $25.37 34,847
2020-07-13 $27.72 $27.86 $26.98 $26.98 $25.00 55,040
2020-07-10 $27.05 $27.36 $26.98 $27.36 $25.35 43,400
2020-07-09 $27.63 $27.63 $26.65 $26.99 $25.01 32,768
2020-07-08 $27.20 $27.50 $27.03 $27.39 $25.38 26,969
2020-07-07 $27.61 $27.62 $27.15 $27.19 $25.20 32,660
2020-07-06 $27.99 $28.05 $27.68 $27.71 $25.68 41,800
2020-07-02 $27.90 $27.98 $27.40 $27.47 $25.46 31,477
2020-07-01 $27.59 $27.74 $27.29 $27.36 $25.35 41,283
2020-06-30 $27.10 $27.50 $27.05 $27.46 $25.45 26,831
2020-06-29 $26.72 $27.13 $26.47 $27.10 $25.11 52,768
2020-06-26 $26.78 $26.78 $26.34 $26.36 $24.43 82,467
2020-06-25 $26.56 $27.03 $26.33 $27.03 $25.05 54,926
2020-06-24 $27.20 $27.25 $26.38 $26.63 $24.68 31,088
2020-06-23 $27.86 $27.86 $27.51 $27.59 $25.57 28,591
2020-06-22 $27.10 $27.45 $26.85 $27.42 $25.41 54,808
2020-06-19 $27.79 $27.79 $27.05 $27.25 $25.25 47,788
2020-06-18 $27.26 $27.61 $27.18 $27.39 $25.38 53,758
2020-06-17 $28.02 $28.02 $27.37 $27.44 $25.43 30,398
2020-06-16 $28.29 $28.29 $27.62 $27.79 $25.76 25,724
2020-06-15 $25.88 $27.36 $25.88 $27.23 $25.23 37,862
2020-06-12 $27.13 $27.13 $26.19 $26.74 $24.78 24,598
2020-06-11 $26.81 $27.15 $26.09 $26.13 $24.21 605,941
2020-06-10 $28.85 $28.85 $28.15 $28.15 $26.09 34,777
2020-06-09 $29.26 $29.26 $28.70 $28.93 $26.81 36,189
2020-06-08 $29.38 $29.50 $29.23 $29.49 $27.33 66,221
2020-06-05 $28.93 $29.24 $28.79 $28.86 $26.74 45,305
2020-06-04 $27.79 $28.03 $27.59 $27.91 $25.86 134,702
2020-06-03 $27.58 $28.03 $27.58 $27.90 $25.86 38,100
2020-06-02 $26.96 $27.16 $26.90 $27.10 $25.12 44,471
2020-06-01 $26.47 $27.08 $26.47 $26.93 $24.95 43,210
2020-05-29 $26.44 $26.60 $26.13 $26.49 $24.55 51,391
2020-05-28 $27.37 $27.37 $26.53 $26.58 $24.63 73,278
2020-05-27 $26.85 $27.09 $26.27 $27.08 $25.10 51,170
2020-05-26 $26.39 $26.52 $26.28 $26.29 $24.36 32,309
2020-05-22 $25.66 $25.66 $25.30 $25.56 $23.69 43,359
2020-05-21 $25.36 $25.65 $25.27 $25.55 $23.68 52,023
2020-05-20 $25.27 $25.58 $25.27 $25.45 $23.58 48,950
2020-05-19 $24.95 $25.32 $24.82 $24.82 $23.00 27,820
2020-05-18 $24.73 $25.24 $24.73 $25.16 $23.32 113,710
2020-05-15 $23.24 $23.89 $23.18 $23.82 $22.07 27,083
2020-05-14 $23.10 $23.53 $22.60 $23.53 $21.81 58,719
2020-05-13 $24.15 $24.15 $23.09 $23.36 $21.65 39,396
2020-05-12 $25.33 $25.33 $24.28 $24.28 $22.50 54,589
2020-05-11 $25.00 $25.30 $24.89 $25.16 $23.31 38,126
2020-05-08 $24.99 $25.26 $24.94 $25.22 $23.37 38,000
2020-05-07 $24.45 $24.56 $24.32 $24.34 $22.55 40,024
2020-05-06 $24.41 $24.41 $24.00 $24.00 $22.24 33,607
2020-05-05 $24.39 $24.66 $24.09 $24.15 $22.38 68,233
2020-05-04 $23.92 $24.07 $23.62 $24.01 $22.25 37,493
2020-05-01 $24.25 $24.25 $23.68 $23.96 $22.20 111,373
2020-04-30 $25.21 $25.23 $24.82 $24.87 $23.05 151,450
2020-04-29 $25.27 $25.86 $25.15 $25.69 $23.81 42,877
2020-04-28 $24.81 $24.90 $24.19 $24.49 $22.70 46,401
2020-04-27 $23.65 $24.40 $23.65 $24.23 $22.45 55,766
2020-04-24 $23.17 $23.44 $22.89 $23.33 $21.62 54,564
2020-04-23 $22.85 $23.26 $22.85 $22.96 $21.28 44,666
2020-04-22 $22.81 $22.81 $22.57 $22.70 $21.04 58,914
2020-04-21 $22.38 $22.55 $22.09 $22.32 $20.68 117,060
2020-04-20 $22.74 $23.30 $22.74 $22.92 $21.24 97,837
2020-04-17 $23.08 $23.30 $22.87 $23.27 $21.56 100,284
2020-04-16 $22.38 $22.43 $21.91 $22.33 $20.69 211,422
2020-04-15 $22.54 $22.57 $22.22 $22.39 $20.75 86,982
2020-04-14 $23.38 $23.38 $23.06 $23.26 $21.56 125,800
2020-04-13 $23.44 $23.47 $22.59 $22.85 $21.18 134,981
2020-04-09 $23.07 $23.67 $23.07 $23.47 $21.75 133,975
2020-04-08 $21.99 $22.63 $21.79 $22.44 $20.80 146,270
2020-04-07 $22.20 $22.51 $21.41 $21.54 $19.96 94,905
2020-04-06 $20.59 $21.48 $20.59 $21.36 $19.79 62,313
2020-04-03 $20.50 $20.50 $19.53 $19.89 $18.43 96,115
2020-04-02 $20.14 $20.75 $19.91 $20.51 $19.01 69,471
2020-04-01 $21.37 $21.37 $20.11 $20.32 $18.83 139,929
2020-03-31 $21.81 $21.94 $21.23 $21.60 $20.02 77,938
2020-03-30 $21.60 $21.86 $21.00 $21.83 $20.23 141,408
2020-03-27 $21.48 $21.84 $21.12 $21.38 $19.81 145,316
2020-03-26 $21.75 $22.12 $21.55 $22.11 $20.49 170,100
2020-03-25 $20.65 $21.60 $20.10 $20.77 $19.25 123,294
2020-03-24 $19.61 $20.37 $19.50 $20.37 $18.88 161,762
2020-03-23 $19.02 $19.02 $17.92 $18.70 $17.33 178,751
2020-03-20 $19.93 $20.37 $18.87 $18.99 $17.60 123,539
2020-03-19 $18.41 $19.87 $18.18 $19.55 $18.12 538,880
2020-03-18 $19.46 $20.96 $17.25 $18.76 $17.39 116,652
2020-03-17 $19.79 $21.11 $19.16 $20.98 $19.44 271,535
2020-03-16 $20.27 $21.19 $19.55 $19.55 $18.12 111,740
2020-03-13 $22.61 $23.09 $21.07 $23.09 $21.40 133,698
2020-03-12 $22.62 $25.96 $21.29 $21.29 $19.73 205,236
2020-03-11 $24.83 $24.86 $23.72 $23.98 $22.22 61,012
2020-03-10 $25.58 $25.61 $24.44 $25.60 $23.72 147,027
2020-03-09 $25.23 $25.71 $24.67 $24.83 $23.01 167,685
2020-03-06 $27.19 $27.66 $26.78 $27.28 $25.28 64,757
2020-03-05 $28.26 $28.35 $27.60 $27.86 $25.82 64,270
2020-03-04 $28.50 $28.86 $28.18 $28.86 $26.74 129,379
2020-03-03 $28.51 $28.88 $27.67 $27.99 $25.94 95,642
2020-03-02 $27.75 $28.61 $27.52 $28.61 $26.51 81,769
2020-02-28 $27.53 $27.89 $27.14 $27.80 $25.76 72,341
2020-02-27 $28.56 $29.10 $28.03 $28.15 $26.09 54,482
2020-02-26 $29.58 $29.85 $29.05 $29.12 $26.99 37,965
2020-02-25 $30.68 $30.83 $29.44 $29.48 $27.32 80,389
2020-02-24 $30.50 $30.69 $30.39 $30.57 $28.33 38,963
2020-02-21 $31.77 $31.77 $31.40 $31.47 $29.16 27,857
2020-02-20 $31.68 $31.92 $31.51 $31.85 $29.52 32,701
2020-02-19 $31.89 $31.92 $31.76 $31.83 $29.50 29,887
2020-02-18 $31.71 $31.73 $31.49 $31.68 $29.36 59,387
2020-02-14 $31.87 $31.87 $31.60 $31.71 $29.39 104,649
2020-02-13 $31.57 $31.80 $31.54 $31.73 $29.40 57,014
2020-02-12 $31.50 $31.68 $31.49 $31.68 $29.36 21,434
2020-02-11 $31.32 $31.62 $31.32 $31.37 $29.07 83,058
2020-02-10 $31.04 $31.24 $31.03 $31.23 $28.94 84,551
2020-02-07 $31.40 $31.45 $31.00 $31.05 $28.77 27,527
2020-02-06 $31.80 $31.80 $31.41 $31.41 $29.11 45,670
2020-02-05 $31.36 $31.54 $31.29 $31.49 $29.18 32,237
2020-02-04 $31.14 $31.26 $31.11 $31.17 $28.89 31,052
2020-02-03 $30.68 $30.82 $30.62 $30.69 $28.44 145,232
2020-01-31 $30.82 $30.83 $30.32 $30.42 $28.19 65,931
2020-01-30 $30.79 $30.98 $30.63 $30.98 $28.71 49,633
2020-01-29 $31.28 $31.28 $31.02 $31.02 $28.75 105,907
2020-01-28 $31.03 $31.23 $31.03 $31.15 $28.87 36,154
2020-01-27 $31.04 $31.12 $30.83 $30.96 $28.69 105,382
2020-01-24 $31.80 $31.80 $31.12 $31.32 $29.02 41,487
2020-01-23 $31.69 $31.71 $31.37 $31.66 $29.34 37,425
2020-01-22 $31.75 $31.84 $31.61 $31.66 $29.34 26,491
2020-01-21 $31.81 $31.81 $31.66 $31.71 $29.39 43,113
2020-01-17 $32.11 $32.11 $31.84 $31.89 $29.55 163,278
2020-01-16 $31.68 $31.98 $31.68 $31.96 $29.62 43,185
2020-01-15 $31.51 $31.72 $31.48 $31.56 $29.25 207,431
2020-01-14 $31.32 $31.64 $31.27 $31.50 $29.19 32,342
2020-01-13 $31.22 $31.40 $31.15 $31.40 $29.10 32,565
2020-01-10 $31.23 $31.25 $31.04 $31.14 $28.86 27,012
2020-01-09 $31.32 $31.32 $31.17 $31.21 $28.92 101,983
2020-01-08 $31.23 $31.23 $31.06 $31.14 $28.86 30,000
2020-01-07 $30.95 $31.13 $30.95 $31.07 $28.79 22,120
2020-01-06 $30.97 $31.17 $30.89 $31.16 $28.88 38,496
2020-01-03 $31.01 $31.17 $30.86 $31.13 $28.84 36,153
2020-01-02 $31.42 $31.42 $30.97 $31.22 $28.93 37,174
2019-12-31 $31.19 $31.28 $31.12 $31.16 $28.88 28,721
2019-12-30 $31.38 $31.38 $31.01 $31.14 $28.86 32,811
2019-12-27 $31.50 $31.50 $31.18 $31.18 $28.89 20,512
2019-12-26 $31.66 $31.66 $31.51 $31.57 $28.99 13,919
2019-12-24 $31.63 $31.63 $31.51 $31.56 $28.98 15,519
2019-12-23 $31.63 $31.63 $31.42 $31.51 $28.94 23,993
2019-12-20 $31.56 $31.56 $31.43 $31.50 $28.93 28,307
2019-12-19 $31.21 $31.38 $31.21 $31.38 $28.82 23,191
2019-12-18 $31.17 $31.30 $31.14 $31.27 $28.72 19,856
2019-12-17 $31.15 $31.20 $31.02 $31.17 $28.63 51,089
2019-12-16 $30.97 $31.18 $30.97 $31.01 $28.48 21,760
2019-12-13 $30.99 $30.99 $30.67 $30.84 $28.32 22,505
2019-12-12 $30.70 $31.05 $30.70 $30.89 $28.37 28,565
2019-12-11 $30.68 $30.68 $30.51 $30.64 $28.14 49,169
2019-12-10 $30.61 $30.62 $30.48 $30.54 $28.05 28,380
2019-12-09 $30.72 $30.72 $30.51 $30.51 $28.02 20,165
2019-12-06 $30.66 $30.77 $30.66 $30.69 $28.19 47,217
2019-12-05 $30.49 $30.49 $30.31 $30.35 $27.87 13,493
2019-12-04 $30.43 $30.50 $30.35 $30.38 $27.90 34,440
2019-12-03 $30.15 $30.22 $29.97 $30.22 $27.75 35,327
2019-12-02 $30.73 $30.73 $30.29 $30.31 $27.84 41,387
2019-11-29 $30.82 $30.82 $30.59 $30.59 $28.09 8,947
2019-11-27 $30.71 $30.81 $30.69 $30.79 $28.28 34,800
2019-11-26 $30.63 $30.66 $30.58 $30.60 $28.10 39,819
2019-11-25 $30.25 $30.54 $30.22 $30.52 $28.03 86,000
2019-11-22 $29.92 $30.03 $29.90 $30.02 $27.57 54,537
2019-11-21 $30.16 $30.16 $29.87 $29.91 $27.47 55,471
2019-11-20 $30.19 $30.29 $29.94 $30.11 $27.65 19,555
2019-11-19 $30.10 $30.29 $30.08 $30.22 $27.75 18,525
2019-11-18 $30.21 $30.21 $30.00 $30.04 $27.59 27,218
2019-11-15 $30.03 $30.17 $30.01 $30.12 $27.66 29,335
2019-11-14 $29.93 $30.01 $29.91 $29.96 $27.52 21,891
2019-11-13 $29.90 $29.95 $29.76 $29.91 $27.47 33,390
2019-11-12 $29.96 $30.15 $29.94 $29.95 $27.51 17,612
2019-11-11 $30.01 $30.03 $29.89 $29.95 $27.50 29,671
2019-11-08 $29.91 $30.08 $29.88 $30.08 $27.63 18,591
2019-11-07 $30.27 $30.39 $29.96 $30.03 $27.58 59,451
2019-11-06 $30.05 $30.15 $29.98 $30.04 $27.59 10,400
2019-11-05 $30.29 $30.32 $30.18 $30.21 $27.75 14,315
2019-11-04 $30.32 $30.32 $30.16 $30.21 $27.74 25,579
2019-11-01 $29.94 $30.22 $29.94 $30.12 $27.66 28,062
2019-10-31 $29.76 $29.76 $29.53 $29.70 $27.28 26,300
2019-10-30 $30.05 $30.05 $29.73 $29.94 $27.50 19,260
2019-10-29 $29.92 $30.08 $29.82 $29.99 $27.54 24,652
2019-10-28 $29.92 $30.03 $29.87 $29.87 $27.43 47,410
2019-10-25 $29.65 $29.79 $29.56 $29.74 $27.31 15,113
2019-10-24 $29.74 $29.74 $29.48 $29.62 $27.20 65,716
2019-10-23 $29.62 $29.64 $29.49 $29.58 $27.17 25,138
2019-10-22 $29.66 $29.72 $29.57 $29.57 $27.16 16,400
2019-10-21 $29.67 $29.77 $29.66 $29.69 $27.27 19,614
2019-10-18 $29.43 $29.52 $29.32 $29.48 $27.08 16,411
2019-10-17 $29.49 $29.62 $29.45 $29.57 $27.16 17,750
2019-10-16 $29.33 $29.42 $29.23 $29.32 $26.93 34,759
2019-10-15 $29.20 $29.38 $29.16 $29.30 $26.91 15,572
2019-10-14 $29.00 $29.06 $28.95 $29.00 $26.63 22,247
2019-10-11 $29.16 $29.37 $29.08 $29.09 $26.72 26,200
2019-10-10 $28.68 $28.79 $28.60 $28.66 $26.32 22,300
2019-10-09 $28.49 $28.63 $28.44 $28.52 $26.19 38,400
2019-10-08 $28.74 $28.74 $28.37 $28.39 $26.07 38,726
2019-10-07 $28.93 $29.04 $28.73 $28.89 $26.53 24,343
2019-10-04 $28.76 $28.91 $28.56 $28.91 $26.55 30,863
2019-10-03 $28.34 $28.63 $28.14 $28.63 $26.29 15,116
2019-10-02 $28.68 $28.68 $28.26 $28.47 $26.15 30,821
2019-10-01 $29.46 $29.49 $28.74 $28.78 $26.43 38,823
2019-09-30 $29.29 $29.37 $29.13 $29.28 $26.89 21,744
2019-09-27 $29.55 $29.55 $29.06 $29.18 $26.80 15,600
2019-09-26 $29.64 $29.64 $29.32 $29.40 $27.00 30,640
2019-09-25 $29.45 $29.68 $29.27 $29.64 $27.22 27,999
2019-09-24 $29.92 $29.92 $29.31 $29.36 $26.96 25,629
2019-09-23 $29.75 $29.93 $29.66 $29.78 $27.35 34,486
2019-09-20 $29.85 $29.91 $29.71 $29.76 $27.33 24,635
2019-09-19 $29.81 $30.06 $29.76 $29.79 $27.36 15,597
2019-09-18 $29.81 $29.95 $29.54 $29.83 $27.40 20,131
2019-09-17 $30.02 $30.04 $29.79 $29.94 $27.50 14,492
2019-09-16 $29.84 $30.03 $29.84 $29.99 $27.54 21,207
2019-09-13 $30.00 $30.07 $29.81 $29.86 $27.42 16,071
2019-09-12 $29.72 $29.95 $29.72 $29.87 $27.43 48,169
2019-09-11 $29.44 $29.84 $29.38 $29.84 $27.41 25,966
2019-09-10 $29.03 $29.36 $29.03 $29.36 $26.96 46,504
2019-09-09 $29.18 $29.19 $28.91 $29.18 $26.80 12,867
2019-09-06 $29.01 $29.16 $28.97 $28.97 $26.61 8,994
2019-09-05 $28.93 $29.14 $28.91 $29.05 $26.68 27,100
2019-09-04 $28.59 $28.61 $28.47 $28.60 $26.27 24,525
2019-09-03 $28.58 $28.58 $28.16 $28.31 $26.00 27,101
2019-08-30 $28.77 $28.89 $28.58 $28.71 $26.37 30,778
2019-08-29 $28.61 $28.77 $28.56 $28.72 $26.38 32,288
2019-08-28 $28.01 $28.32 $27.92 $28.26 $25.95 36,483
2019-08-27 $28.44 $28.44 $27.98 $28.01 $25.73 23,300
2019-08-26 $28.41 $28.41 $28.13 $28.33 $26.02 16,246
2019-08-23 $28.67 $28.84 $28.04 $28.10 $25.81 27,347
2019-08-22 $28.98 $28.98 $28.69 $28.88 $26.52 68,049
2019-08-21 $28.90 $28.92 $28.78 $28.85 $26.50 105,551
2019-08-20 $28.85 $28.85 $28.62 $28.64 $26.30 18,727
2019-08-19 $28.83 $28.94 $28.76 $28.85 $26.50 23,650
2019-08-16 $28.20 $28.59 $28.20 $28.55 $26.22 30,638
2019-08-15 $28.16 $28.16 $27.86 $28.01 $25.73 20,934
2019-08-14 $28.31 $28.31 $27.94 $28.04 $25.75 27,521
2019-08-13 $28.47 $28.94 $28.47 $28.78 $26.43 35,325
2019-08-12 $28.61 $28.65 $28.39 $28.48 $26.16 25,411
2019-08-09 $28.96 $28.97 $28.77 $28.88 $26.52 24,960
2019-08-08 $28.82 $29.23 $28.82 $29.22 $26.84 15,180
2019-08-07 $28.36 $28.67 $28.16 $28.59 $26.26 28,660
2019-08-06 $28.62 $28.70 $28.27 $28.60 $26.27 44,450
2019-08-05 $28.50 $28.51 $28.05 $28.34 $26.03 35,841
2019-08-02 $29.26 $29.28 $28.99 $29.11 $26.74 23,415
2019-08-01 $29.89 $30.10 $29.38 $29.51 $27.10 33,793
2019-07-31 $30.06 $30.35 $29.75 $29.93 $27.49 26,549
2019-07-30 $29.86 $30.12 $29.71 $30.12 $27.66 31,744
2019-07-29 $30.23 $30.23 $29.90 $29.95 $27.51 18,936
2019-07-26 $30.02 $30.21 $29.97 $30.19 $27.73 42,767
2019-07-25 $30.18 $30.18 $29.82 $29.83 $27.40 20,028
2019-07-24 $29.68 $30.10 $29.68 $30.08 $27.63 19,071
2019-07-23 $29.57 $29.68 $29.48 $29.68 $27.26 16,022
2019-07-22 $29.46 $29.64 $29.43 $29.45 $27.05 12,554
2019-07-19 $29.68 $29.84 $29.48 $29.48 $27.08 13,120
2019-07-18 $29.57 $29.63 $29.41 $29.57 $27.16 22,422
2019-07-17 $29.77 $29.78 $29.46 $29.46 $27.06 16,564
2019-07-16 $29.71 $29.82 $29.65 $29.70 $27.28 37,751
2019-07-15 $29.86 $30.39 $29.63 $29.70 $27.28 58,631
2019-07-12 $29.61 $29.91 $29.61 $29.86 $27.42 12,424
2019-07-11 $29.79 $29.79 $29.47 $29.60 $27.19 28,303
2019-07-10 $29.82 $29.85 $29.58 $29.67 $27.25 69,329
2019-07-09 $29.58 $29.64 $29.48 $29.64 $27.22 25,268
2019-07-08 $29.83 $29.83 $29.57 $29.60 $27.19 16,257
2019-07-05 $29.78 $29.89 $29.58 $29.89 $27.45 27,172
2019-07-03 $29.72 $29.85 $29.69 $29.84 $27.41 31,657
2019-07-02 $29.72 $29.72 $29.48 $29.61 $27.19 44,068
2019-07-01 $29.85 $29.85 $29.57 $29.72 $27.30 25,551
2019-06-28 $29.39 $29.59 $29.35 $29.56 $27.15 46,805
2019-06-27 $28.97 $29.22 $28.93 $29.22 $26.84 18,713
2019-06-26 $28.85 $28.85 $28.71 $28.71 $26.37 22,659
2019-06-25 $28.99 $28.99 $28.76 $28.78 $26.43 19,295
2019-06-24 $29.31 $29.33 $28.98 $28.98 $26.62 9,596
2019-06-21 $29.47 $29.47 $29.29 $29.30 $26.91 17,079
2019-06-20 $29.53 $29.58 $29.36 $29.51 $27.10 15,861
2019-06-19 $29.28 $29.33 $29.14 $29.28 $26.89 15,080
2019-06-18 $29.13 $29.39 $28.95 $29.21 $26.83 202,786
2019-06-17 $29.01 $29.04 $28.84 $28.90 $26.54 14,684
2019-06-14 $28.97 $28.97 $28.74 $28.79 $26.44 854,507
2019-06-13 $28.90 $29.03 $28.88 $29.00 $26.63 10,539
2019-06-12 $28.77 $28.77 $28.66 $28.74 $26.40 9,686
2019-06-11 $29.05 $29.08 $28.70 $28.76 $26.42 19,901
2019-06-10 $29.04 $29.04 $28.82 $28.83 $26.48 9,069
2019-06-07 $28.56 $28.77 $28.56 $28.69 $26.35 7,362
2019-06-06 $28.48 $28.55 $28.23 $28.46 $26.14 29,492
2019-06-05 $28.59 $28.59 $28.22 $28.50 $26.18 13,911
2019-06-04 $28.05 $28.46 $28.04 $28.46 $26.14 18,920
2019-06-03 $27.73 $27.85 $27.72 $27.79 $25.52 7,991
2019-05-31 $27.68 $27.73 $27.60 $27.68 $25.42 556,498
2019-05-30 $28.19 $28.26 $27.94 $28.03 $25.74 30,477
2019-05-29 $28.09 $28.14 $27.93 $28.08 $25.79 10,136
2019-05-28 $28.59 $28.59 $28.27 $28.27 $25.96 41,571
2019-05-24 $28.40 $28.54 $28.40 $28.51 $26.18 9,908
2019-05-23 $28.35 $28.38 $28.24 $28.34 $26.03 14,123
2019-05-22 $28.99 $28.99 $28.73 $28.80 $26.45 25,798
2019-05-21 $28.87 $29.05 $28.87 $29.03 $26.66 26,436
2019-05-20 $28.81 $28.83 $28.65 $28.68 $26.34 16,772
2019-05-17 $29.04 $29.27 $28.92 $28.92 $26.56 17,828
2019-05-16 $29.38 $29.38 $29.26 $29.28 $26.89 4,722
2019-05-15 $28.79 $29.10 $28.79 $29.05 $26.68 6,118
2019-05-14 $28.88 $29.05 $28.75 $28.94 $26.58 13,334
2019-05-13 $29.03 $29.03 $28.54 $28.60 $26.27 10,384
2019-05-10 $29.33 $29.47 $29.00 $29.47 $27.07 35,586
2019-05-09 $29.02 $29.43 $29.00 $29.39 $26.99 25,103
2019-05-08 $29.70 $29.74 $29.53 $29.53 $27.12 20,050
2019-05-07 $29.91 $29.91 $29.47 $29.62 $27.20 14,844
2019-05-06 $29.82 $30.28 $29.82 $30.22 $27.75 15,272
2019-05-03 $29.94 $30.20 $29.90 $30.20 $27.74 9,409
2019-05-02 $29.75 $29.75 $29.43 $29.68 $27.26 42,676
2019-05-01 $30.03 $30.03 $29.64 $29.64 $27.22 40,004
2019-04-30 $30.07 $30.07 $29.70 $29.88 $27.44 10,784
2019-04-29 $29.99 $30.06 $29.94 $29.98 $27.53 6,155
2019-04-26 $29.67 $29.92 $29.58 $29.91 $27.47 14,197
2019-04-25 $29.76 $29.76 $29.48 $29.61 $27.19 14,419
2019-04-24 $29.93 $29.93 $29.76 $29.82 $27.39 17,811
2019-04-23 $29.36 $29.82 $29.36 $29.78 $27.35 33,304
2019-04-22 $29.45 $29.45 $29.26 $29.36 $26.96 10,163
2019-04-18 $29.46 $29.46 $29.19 $29.41 $27.01 29,957
2019-04-17 $29.82 $29.82 $29.34 $29.42 $27.02 25,519
2019-04-16 $29.67 $29.69 $29.61 $29.67 $27.25 13,666
2019-04-15 $29.68 $29.68 $29.55 $29.62 $27.20 18,140
2019-04-12 $29.81 $29.81 $29.59 $29.72 $27.30 30,936
2019-04-11 $29.63 $29.63 $29.47 $29.58 $27.17 23,951
2019-04-10 $29.30 $29.54 $29.30 $29.54 $27.13 9,314
2019-04-09 $29.49 $29.49 $29.15 $29.15 $26.77 6,019
2019-04-08 $29.58 $29.58 $29.34 $29.52 $27.11 33,792
2019-04-05 $29.52 $29.58 $29.50 $29.56 $27.15 8,521
2019-04-04 $29.34 $29.34 $29.17 $29.29 $26.90 9,586
2019-04-03 $29.21 $29.29 $29.16 $29.21 $26.83 10,076
2019-04-02 $29.00 $29.08 $28.91 $29.06 $26.69 29,171
2019-04-01 $29.01 $29.10 $28.87 $29.10 $26.73 20,624
2019-03-29 $28.84 $28.84 $28.64 $28.73 $26.39 141,708
2019-03-28 $28.62 $28.66 $28.38 $28.66 $26.32 11,959
2019-03-27 $28.47 $28.47 $28.09 $28.36 $26.05 27,012
2019-03-26 $28.47 $28.54 $28.28 $28.46 $26.14 15,898
2019-03-25 $28.14 $28.28 $27.88 $28.17 $25.87 9,342
2019-03-22 $28.47 $28.47 $28.09 $28.10 $25.81 32,497
2019-03-21 $28.67 $29.06 $28.67 $28.97 $26.61 22,083
2019-03-20 $28.69 $28.90 $28.48 $28.60 $26.27 33,821
2019-03-19 $29.20 $29.20 $28.83 $28.83 $26.48 17,580
2019-03-18 $28.95 $29.01 $28.83 $28.97 $26.61 9,631
2019-03-15 $28.87 $28.90 $28.74 $28.74 $26.40 60,062
2019-03-14 $28.66 $28.77 $28.65 $28.67 $26.33 17,277
2019-03-13 $28.77 $28.81 $28.71 $28.75 $26.40 60,068
2019-03-12 $28.60 $28.67 $28.58 $28.60 $26.27 15,061
2019-03-11 $28.23 $28.50 $28.21 $28.50 $26.18 24,254
2019-03-08 $27.98 $28.08 $27.92 $28.08 $25.79 12,459
2019-03-07 $28.38 $28.38 $28.07 $28.13 $25.83 15,269
2019-03-06 $28.72 $28.72 $28.35 $28.37 $26.06 43,035
2019-03-05 $29.01 $29.01 $28.86 $28.89 $26.53 21,733
2019-03-04 $29.34 $29.34 $28.80 $28.99 $26.63 12,706
2019-03-01 $29.14 $29.18 $28.93 $29.16 $26.78 17,403
2019-02-28 $29.02 $29.05 $28.91 $28.96 $26.60 28,907
2019-02-27 $29.02 $29.07 $28.91 $29.05 $26.68 73,112
2019-02-26 $29.24 $29.24 $29.03 $29.03 $26.66 23,882
2019-02-25 $29.35 $29.38 $29.18 $29.19 $26.81 14,506
2019-02-22 $28.96 $29.12 $28.96 $29.12 $26.74 36,738
2019-02-21 $28.82 $28.89 $28.74 $28.87 $26.51 67,735
2019-02-20 $28.92 $29.01 $28.88 $28.97 $26.61 9,109
2019-02-19 $28.75 $28.88 $28.72 $28.85 $26.50 32,068
2019-02-15 $28.57 $28.82 $28.57 $28.82 $26.47 21,741
2019-02-14 $28.30 $28.52 $28.27 $28.47 $26.15 13,537
2019-02-13 $28.43 $28.49 $28.30 $28.44 $26.12 16,698
2019-02-12 $28.21 $28.33 $28.20 $28.33 $26.02 5,275
2019-02-11 $27.83 $28.00 $27.83 $28.00 $25.72 4,726
2019-02-08 $27.76 $27.78 $27.55 $27.78 $25.51 21,696
2019-02-07 $27.84 $27.84 $27.59 $27.78 $25.51 27,494
2019-02-06 $28.09 $28.09 $27.94 $28.02 $25.73 40,232
2019-02-05 $28.14 $28.14 $27.99 $28.07 $25.78 13,000
2019-02-04 $27.68 $27.96 $27.68 $27.96 $25.68 19,015
2019-02-01 $27.77 $27.79 $27.64 $27.76 $25.50 49,508
2019-01-31 $27.38 $27.68 $27.38 $27.67 $25.41 31,506
2019-01-30 $27.39 $27.53 $27.19 $27.41 $25.18 23,437
2019-01-29 $27.32 $27.32 $27.18 $27.20 $24.98 33,639
2019-01-28 $27.09 $27.25 $27.07 $27.23 $25.01 50,151
2019-01-25 $27.21 $27.33 $27.21 $27.30 $25.07 6,715
2019-01-24 $26.85 $26.99 $26.85 $26.98 $24.78 18,085
2019-01-23 $27.03 $27.03 $26.66 $26.76 $24.57 11,195
2019-01-22 $27.24 $27.24 $26.75 $26.82 $24.63 24,942
2019-01-18 $27.15 $27.31 $27.11 $27.26 $25.03 23,297
2019-01-17 $26.66 $26.96 $26.66 $26.96 $24.76 16,234
2019-01-16 $26.64 $26.82 $26.64 $26.72 $24.54 21,971
2019-01-15 $26.40 $26.53 $26.34 $26.52 $24.35 47,096
2019-01-14 $26.25 $26.48 $26.25 $26.35 $24.20 37,764
2019-01-11 $26.34 $26.52 $26.31 $26.49 $24.33 6,618
2019-01-10 $26.06 $26.44 $26.06 $26.44 $24.28 14,868
2019-01-09 $26.23 $26.33 $26.15 $26.25 $24.11 24,479
2019-01-08 $25.90 $26.04 $25.79 $26.03 $23.91 18,731
2019-01-07 $25.32 $25.88 $25.32 $25.73 $23.63 29,456
2019-01-04 $24.79 $25.37 $24.67 $25.30 $23.23 16,550
2019-01-03 $24.44 $24.77 $24.32 $24.41 $22.42 12,275
2019-01-02 $24.61 $24.88 $24.37 $24.84 $22.81 23,450
2018-12-31 $24.81 $24.81 $24.46 $24.74 $22.72 28,790
2018-12-28 $24.72 $24.91 $24.40 $24.57 $22.57 87,198
2018-12-27 $24.03 $24.47 $23.75 $24.47 $22.47 22,149
2018-12-26 $23.40 $24.40 $23.26 $24.40 $22.41 55,785
2018-12-24 $24.57 $24.57 $24.25 $24.25 $21.41 19,019
2018-12-21 $25.43 $25.43 $24.74 $24.74 $21.85 31,859
2018-12-20 $25.74 $25.74 $25.05 $25.26 $22.30 79,655
2018-12-19 $26.41 $26.54 $25.71 $25.77 $22.76 26,388
2018-12-18 $26.57 $26.59 $26.19 $26.31 $23.23 47,222
2018-12-17 $26.93 $27.01 $26.23 $26.26 $23.19 21,305
2018-12-14 $27.34 $27.36 $26.93 $26.93 $23.78 28,231
2018-12-13 $27.58 $27.62 $27.32 $27.36 $24.16 28,729
2018-12-12 $27.79 $27.99 $27.68 $27.68 $24.45 23,593
2018-12-11 $27.85 $27.89 $27.28 $27.43 $24.23 11,992
2018-12-10 $27.66 $27.66 $27.14 $27.49 $24.28 21,840
2018-12-07 $28.20 $28.26 $27.44 $27.54 $24.32 24,530
2018-12-06 $27.65 $28.11 $27.50 $28.10 $24.81 18,947
2018-12-04 $29.12 $29.12 $28.19 $28.20 $24.90 32,281
2018-12-03 $29.20 $29.39 $29.05 $29.30 $25.88 19,363
2018-11-30 $28.85 $29.02 $28.82 $28.96 $25.57 6,062
2018-11-29 $28.87 $28.97 $28.63 $28.93 $25.55 3,790
2018-11-28 $28.41 $28.86 $28.28 $28.86 $25.49 25,522
2018-11-27 $28.43 $28.43 $28.19 $28.26 $24.96 33,625
2018-11-26 $28.41 $28.48 $28.31 $28.45 $25.12 3,998
2018-11-23 $28.05 $28.18 $28.05 $28.18 $24.89 807
2018-11-21 $28.07 $28.31 $28.07 $28.11 $24.83 12,843
2018-11-20 $27.82 $27.98 $27.72 $27.72 $24.48 24,236
2018-11-19 $28.77 $28.77 $28.22 $28.31 $25.00 6,422
2018-11-16 $28.57 $28.81 $28.43 $28.76 $25.40 15,172
2018-11-15 $28.14 $28.65 $28.14 $28.63 $25.28 11,433
2018-11-14 $28.70 $28.71 $28.09 $28.29 $24.98 30,192
2018-11-13 $28.52 $28.75 $28.41 $28.50 $25.17 10,106
2018-11-12 $28.56 $28.83 $28.56 $28.61 $25.27 9,907
2018-11-09 $29.38 $29.38 $28.84 $28.99 $25.60 15,752
2018-11-08 $29.48 $29.60 $29.40 $29.42 $25.98 22,709
2018-11-07 $29.18 $29.50 $29.02 $29.50 $26.05 17,687
2018-11-06 $28.90 $29.02 $28.84 $29.02 $25.63 13,627
2018-11-05 $28.81 $28.94 $28.69 $28.85 $25.48 7,323
2018-11-02 $29.03 $29.03 $28.70 $28.87 $25.49 10,392
2018-11-01 $28.45 $28.85 $28.39 $28.82 $25.45 22,948
2018-10-31 $28.31 $28.47 $28.26 $28.27 $24.96 8,163
2018-10-30 $27.51 $28.12 $27.51 $28.12 $24.83 9,051
2018-10-29 $28.16 $28.26 $27.42 $27.54 $24.32 7,824
2018-10-26 $27.59 $27.94 $27.35 $27.73 $24.49 10,254
2018-10-25 $27.92 $28.19 $27.86 $28.11 $24.82 20,511
2018-10-24 $28.63 $28.63 $27.52 $27.52 $24.30 9,098
2018-10-23 $28.35 $28.69 $28.05 $28.54 $25.21 7,093
2018-10-22 $28.83 $28.94 $28.80 $28.82 $25.45 10,500
2018-10-19 $29.40 $29.40 $28.81 $28.82 $25.45 13,161
2018-10-18 $29.60 $29.63 $29.12 $29.22 $25.80 56,635
2018-10-17 $29.88 $29.88 $29.43 $29.71 $26.23 21,685
2018-10-16 $29.34 $29.77 $29.25 $29.74 $26.26 8,348
2018-10-15 $28.86 $29.22 $28.81 $29.16 $25.75 19,632
2018-10-12 $29.25 $29.25 $28.66 $28.84 $25.47 14,576
2018-10-11 $29.45 $29.45 $28.96 $28.96 $25.57 37,264
2018-10-10 $30.24 $30.24 $29.40 $29.40 $25.96 152,685
2018-10-09 $30.38 $30.46 $30.30 $30.30 $26.76 10,085
2018-10-08 $30.52 $30.52 $30.32 $30.48 $26.92 7,925
2018-10-05 $30.79 $30.79 $30.32 $30.59 $27.01 21,156
2018-10-04 $31.06 $31.07 $30.68 $30.79 $27.19 9,721
2018-10-03 $31.09 $31.34 $31.09 $31.22 $27.57 15,492
2018-10-02 $31.27 $31.27 $31.00 $31.00 $27.38 12,775
2018-10-01 $31.66 $31.66 $31.28 $31.28 $27.62 6,844
2018-09-28 $31.58 $31.68 $31.54 $31.59 $27.90 3,736
2018-09-27 $31.57 $31.64 $31.49 $31.49 $27.81 17,728
2018-09-26 $31.97 $32.02 $31.55 $31.55 $27.86 8,129
2018-09-25 $31.90 $31.90 $31.73 $31.79 $28.07 4,748
2018-09-24 $31.75 $31.82 $31.62 $31.72 $28.01 7,574
2018-09-21 $32.10 $32.10 $31.94 $31.94 $28.20 16,834
2018-09-20 $31.93 $32.05 $31.86 $32.03 $28.29 98,362
2018-09-19 $32.07 $32.07 $31.72 $31.72 $28.01 7,911
2018-09-18 $32.05 $32.06 $31.88 $32.05 $28.30 23,109
2018-09-17 $32.32 $32.32 $31.86 $31.86 $28.14 5,062
2018-09-14 $32.19 $32.25 $32.07 $32.19 $28.43 31,923
2018-09-13 $32.22 $32.23 $32.03 $32.04 $28.29 7,412
2018-09-12 $31.97 $32.09 $31.86 $32.09 $28.34 8,614
2018-09-11 $32.04 $32.16 $31.95 $32.07 $28.32 13,078
2018-09-10 $32.19 $32.19 $31.96 $32.01 $28.27 12,245
2018-09-07 $32.03 $32.13 $31.92 $31.95 $28.21 7,890
2018-09-06 $32.13 $32.24 $32.01 $32.08 $28.33 9,277
2018-09-05 $32.19 $32.24 $32.00 $32.20 $28.44 5,361
2018-09-04 $32.33 $32.33 $32.07 $32.30 $28.52 14,866
2018-08-31 $32.38 $32.39 $32.24 $32.33 $28.55 8,154
2018-08-30 $32.28 $32.40 $32.22 $32.22 $28.45 6,734
2018-08-29 $32.29 $32.44 $32.29 $32.42 $28.63 3,917
2018-08-28 $32.29 $32.33 $32.13 $32.32 $28.54 5,936
2018-08-27 $32.30 $32.40 $32.24 $32.30 $28.52 9,468
2018-08-24 $32.12 $32.18 $32.07 $32.11 $28.35 14,778
2018-08-23 $32.20 $32.20 $32.03 $32.06 $28.31 5,579
2018-08-22 $32.08 $32.16 $32.08 $32.12 $28.36 56,635
2018-08-21 $31.84 $32.17 $31.84 $32.10 $28.35 10,139
2018-08-20 $31.78 $31.78 $31.63 $31.63 $27.94 4,345
2018-08-17 $31.38 $31.60 $31.36 $31.60 $27.91 7,608
2018-08-16 $31.47 $31.54 $31.36 $31.39 $27.72 4,124
2018-08-15 $31.49 $31.49 $31.06 $31.20 $27.55 8,362
2018-08-14 $31.28 $31.59 $31.28 $31.56 $27.87 12,866
2018-08-13 $31.46 $31.61 $31.15 $31.23 $27.58 8,096
2018-08-10 $31.51 $31.54 $31.42 $31.42 $27.75 1,392
2018-08-09 $31.64 $31.66 $31.56 $31.56 $27.87 11,416
2018-08-08 $31.62 $31.66 $31.32 $31.47 $27.79 15,509
2018-08-07 $31.67 $31.67 $31.59 $31.59 $27.90 2,838
2018-08-06 $31.29 $31.44 $31.29 $31.44 $27.76 5,592
2018-08-03 $31.29 $31.29 $31.14 $31.21 $27.56 5,507
2018-08-02 $31.09 $31.31 $30.93 $31.28 $27.62 14,537
2018-08-01 $31.14 $31.14 $30.99 $31.01 $27.38 3,409
2018-07-31 $30.80 $31.09 $30.80 $31.01 $27.38 5,157
2018-07-30 $31.12 $31.12 $30.77 $30.77 $27.17 11,800
2018-07-27 $31.25 $31.25 $30.92 $30.99 $27.37 34,538
2018-07-26 $31.39 $31.50 $31.35 $31.42 $27.75 24,589
2018-07-25 $31.27 $31.27 $31.11 $31.25 $27.60 15,515
2018-07-24 $31.65 $31.65 $31.03 $31.14 $27.50 8,483
2018-07-23 $31.35 $31.56 $31.35 $31.49 $27.81 17,819
2018-07-20 $31.78 $31.78 $31.49 $31.57 $27.88 12,756
2018-07-19 $31.75 $31.75 $31.44 $31.67 $27.97 54,156
2018-07-18 $31.50 $31.51 $31.30 $31.51 $27.83 7,590
2018-07-17 $31.38 $31.45 $31.34 $31.42 $27.75 6,908
2018-07-16 $31.46 $31.46 $31.16 $31.16 $27.52 8,212
2018-07-13 $31.37 $31.47 $31.33 $31.37 $27.70 2,682
2018-07-12 $31.42 $31.42 $31.25 $31.40 $27.73 5,989
2018-07-11 $31.35 $31.40 $31.27 $31.29 $27.63 4,523
2018-07-10 $31.59 $31.60 $31.39 $31.42 $27.75 5,616
2018-07-09 $31.43 $31.55 $31.43 $31.54 $27.85 6,063
2018-07-06 $31.16 $31.33 $31.15 $31.33 $27.67 9,526
2018-07-05 $30.92 $31.02 $30.76 $31.01 $27.38 1,974
2018-07-03 $30.81 $30.89 $30.76 $30.77 $27.17 3,239
2018-07-02 $30.62 $30.63 $30.35 $30.63 $27.04 23,480
2018-06-29 $30.76 $30.76 $30.65 $30.65 $27.07 8,143
2018-06-28 $30.46 $30.54 $30.24 $30.48 $26.92 11,292
2018-06-27 $30.90 $30.90 $30.43 $30.43 $26.87 9,271
2018-06-26 $30.72 $30.89 $30.72 $30.85 $27.24 24,185
2018-06-25 $30.72 $30.77 $30.58 $30.58 $27.00 7,631
2018-06-22 $31.32 $31.32 $31.15 $31.15 $27.51 19,314
2018-06-21 $31.52 $31.52 $31.22 $31.24 $27.59 2,222
2018-06-20 $31.40 $31.64 $31.40 $31.59 $27.90 24,708
2018-06-19 $31.31 $31.31 $31.04 $31.30 $27.64 3,835
2018-06-18 $31.17 $31.33 $31.04 $31.33 $27.67 27,910
2018-06-15 $31.17 $31.19 $31.06 $31.13 $27.49 10,427
2018-06-14 $31.14 $31.21 $31.13 $31.15 $27.51 4,946
2018-06-13 $31.19 $31.19 $31.02 $31.06 $27.43 3,825
2018-06-12 $31.12 $31.24 $31.05 $31.16 $27.52 5,513
2018-06-11 $31.10 $31.10 $30.98 $31.05 $27.42 10,899
2018-06-08 $31.15 $31.15 $30.89 $30.98 $27.36 9,100
2018-06-07 $30.96 $30.96 $30.74 $30.90 $27.29 14,531
2018-06-06 $30.81 $30.95 $30.77 $30.94 $27.32 4,500
2018-06-05 $30.70 $30.77 $30.61 $30.71 $27.12 13,911
2018-06-04 $30.57 $30.58 $30.39 $30.55 $26.98 15,194
2018-06-01 $30.30 $30.38 $30.30 $30.34 $26.79 1,150
2018-05-31 $30.35 $30.35 $30.14 $30.14 $26.62 9,777
2018-05-30 $30.34 $30.44 $30.34 $30.44 $26.88 2,422
2018-05-29 $29.96 $30.03 $29.86 $29.97 $26.47 13,544
2018-05-25 $30.04 $30.05 $29.97 $29.99 $26.48 1,838
2018-05-24 $30.01 $30.10 $29.85 $30.04 $26.53 4,790
2018-05-23 $29.87 $30.06 $29.87 $30.02 $26.51 1,956
2018-05-22 $30.31 $30.31 $30.03 $30.03 $26.52 2,327
2018-05-21 $30.24 $30.24 $30.16 $30.17 $26.64 51,546
2018-05-18 $30.01 $30.03 $29.96 $30.00 $26.49 7,920
2018-05-17 $29.94 $30.06 $29.94 $30.04 $26.53 34,578
2018-05-16 $29.78 $29.95 $29.75 $29.94 $26.44 1,486
2018-05-15 $29.55 $29.74 $29.55 $29.64 $26.18 8,118
2018-05-14 $29.91 $29.95 $29.76 $29.76 $26.28 3,002
2018-05-11 $29.84 $29.84 $29.70 $29.80 $26.32 5,947
2018-05-10 $29.63 $29.84 $29.62 $29.72 $26.25 7,839
2018-05-09 $29.40 $29.58 $29.30 $29.51 $26.06 16,302
2018-05-08 $29.25 $29.34 $29.21 $29.29 $25.87 9,478
2018-05-07 $29.12 $29.33 $29.10 $29.22 $25.80 18,882
2018-05-04 $28.64 $29.08 $28.64 $29.01 $25.62 2,788
2018-05-03 $28.72 $28.72 $28.35 $28.57 $25.23 6,918
2018-05-02 $28.75 $28.90 $28.70 $28.70 $25.34 6,622
2018-05-01 $28.41 $28.70 $28.37 $28.70 $25.34 3,884
2018-04-30 $29.02 $29.04 $28.64 $28.64 $25.29 4,997
2018-04-27 $28.99 $28.99 $28.81 $28.89 $25.51 8,789
2018-04-26 $28.87 $29.00 $28.71 $28.88 $25.51 13,693
2018-04-25 $28.54 $28.81 $28.54 $28.69 $25.33 19,138
2018-04-24 $29.09 $29.09 $28.60 $28.69 $25.34 4,241
2018-04-23 $28.89 $29.06 $28.83 $28.89 $25.51 9,532
2018-04-20 $28.98 $29.09 $28.87 $28.90 $25.52 14,131
2018-04-19 $29.33 $29.33 $28.97 $29.05 $25.65 9,323
2018-04-18 $29.42 $29.44 $29.28 $29.28 $25.86 7,503
2018-04-17 $29.09 $29.25 $29.09 $29.14 $25.73 1,096
2018-04-16 $28.88 $28.96 $28.78 $28.95 $25.57 3,180
2018-04-13 $28.67 $28.76 $28.58 $28.64 $25.29 6,671
2018-04-12 $28.75 $28.88 $28.73 $28.79 $25.42 12,451
2018-04-11 $28.41 $28.67 $28.41 $28.59 $25.25 7,602
2018-04-10 $28.49 $28.61 $28.48 $28.60 $25.26 13,315
2018-04-09 $28.18 $28.35 $28.10 $28.11 $24.82 3,596
2018-04-06 $28.49 $28.58 $27.87 $27.94 $24.67 5,161
2018-04-05 $28.46 $28.59 $28.43 $28.56 $25.22 8,328
2018-04-04 $28.06 $28.39 $28.06 $28.39 $25.07 5,531
2018-04-03 $27.75 $28.02 $27.75 $28.01 $24.74 15,290
2018-04-02 $28.32 $28.32 $27.48 $27.68 $24.44 24,087
2018-03-29 $28.14 $28.44 $28.14 $28.31 $25.00 4,557
2018-03-28 $27.94 $28.12 $27.90 $27.93 $24.66 6,939
2018-03-27 $28.44 $28.44 $28.09 $28.09 $24.81 31,512
2018-03-26 $28.09 $28.49 $28.00 $28.49 $25.16 4,311
2018-03-23 $28.37 $28.39 $27.92 $27.92 $24.65 14,809
2018-03-22 $28.85 $29.00 $28.47 $28.47 $25.14 17,016
2018-03-21 $29.00 $29.21 $29.00 $29.12 $25.72 3,761
2018-03-20 $29.06 $29.06 $28.91 $28.99 $25.60 1,806
2018-03-19 $29.24 $29.24 $28.87 $28.90 $25.52 2,923
2018-03-16 $29.28 $29.31 $29.19 $29.29 $25.87 7,154
2018-03-15 $29.22 $29.24 $29.08 $29.10 $25.70 24,365
2018-03-14 $29.57 $29.57 $29.25 $29.27 $25.85 9,661
2018-03-13 $29.73 $29.73 $29.38 $29.38 $25.95 9,258
2018-03-12 $29.63 $29.63 $29.45 $29.51 $26.06 6,100
2018-03-09 $29.28 $29.47 $29.28 $29.45 $26.01 15,831
2018-03-08 $29.62 $29.62 $28.89 $28.91 $25.53 7,740
2018-03-07 $28.95 $29.02 $28.95 $29.02 $25.63 1,948
2018-03-06 $28.70 $28.82 $28.55 $28.82 $25.45 3,831
2018-03-05 $28.53 $28.66 $28.53 $28.66 $25.31 3,449
2018-03-02 $27.78 $28.29 $27.78 $28.29 $24.98 10,346
2018-03-01 $28.10 $28.20 $27.85 $27.93 $24.66 17,849
2018-02-28 $28.61 $28.61 $28.10 $28.10 $24.81 83,941
2018-02-27 $28.88 $28.88 $28.53 $28.53 $25.19 10,127
2018-02-26 $28.80 $28.88 $28.66 $28.88 $25.50 5,225
2018-02-23 $28.42 $28.57 $28.40 $28.56 $25.22 3,585
2018-02-22 $28.54 $28.63 $28.40 $28.45 $25.12 2,683
2018-02-21 $28.50 $28.74 $28.50 $28.68 $25.33 3,490
2018-02-20 $28.55 $28.66 $28.38 $28.39 $25.07 4,469
2018-02-16 $28.50 $28.71 $28.50 $28.62 $25.27 11,385
2018-02-15 $28.35 $28.54 $28.31 $28.54 $25.20 3,280
2018-02-14 $28.01 $28.29 $28.01 $28.29 $24.98 6,051
2018-02-13 $27.65 $27.73 $27.57 $27.73 $24.49 1,701
2018-02-12 $27.72 $27.78 $27.72 $27.75 $24.51 1,756
2018-02-09 $27.36 $27.55 $27.05 $27.49 $24.28 11,547
2018-02-08 $28.12 $28.12 $27.36 $27.36 $24.16 3,175
2018-02-07 $28.03 $28.18 $28.03 $28.18 $24.88 1,794
2018-02-06 $27.92 $28.06 $27.65 $28.04 $24.76 6,431
2018-02-05 $28.72 $28.72 $27.94 $28.13 $24.84 3,072
2018-02-02 $29.15 $29.15 $28.80 $28.86 $25.49 7,115
2018-02-01 $29.27 $29.38 $29.27 $29.34 $25.91 3,433
2018-01-31 $29.49 $29.49 $29.20 $29.30 $25.87 2,447
2018-01-30 $29.60 $29.60 $29.35 $29.47 $26.02 10,759
2018-01-29 $29.84 $29.84 $29.70 $29.70 $26.23 7,973
2018-01-26 $29.78 $29.82 $29.72 $29.80 $26.32 2,381
2018-01-25 $29.63 $29.63 $29.63 $29.63 $26.17 109
2018-01-24 $29.93 $29.93 $29.71 $29.73 $26.25 17,866
2018-01-23 $29.64 $29.85 $29.64 $29.85 $26.36 1,324
2018-01-22 $29.60 $29.66 $29.60 $29.62 $26.16 2,090
2018-01-19 $29.33 $29.50 $29.32 $29.49 $26.04 16,139
2018-01-18 $29.30 $29.31 $29.25 $29.28 $25.86 3,508
2018-01-17 $29.20 $29.42 $29.20 $29.33 $25.90 33,747
2018-01-16 $29.66 $29.66 $29.09 $29.23 $25.81 9,199
2018-01-12 $29.37 $29.48 $29.37 $29.44 $26.00 3,277
2018-01-11 $29.10 $29.33 $29.05 $29.32 $25.89 2,100
2018-01-10 $28.90 $28.93 $28.84 $28.89 $25.51 7,320
2018-01-09 $29.09 $29.09 $28.96 $29.01 $25.61 12,007
2018-01-08 $28.96 $28.99 $28.79 $28.99 $25.60 2,650
2018-01-05 $28.82 $28.89 $28.76 $28.89 $25.51 21,471
2018-01-04 $28.82 $28.82 $28.76 $28.76 $25.40 662
2018-01-03 $28.70 $28.75 $28.66 $28.74 $25.38 4,100
2018-01-02 $28.64 $28.66 $28.61 $28.63 $25.28 1,841
2017-12-29 $28.78 $28.78 $28.45 $28.45 $25.12 6,610
2017-12-28 $28.55 $28.58 $28.54 $28.58 $25.24 17,566
2017-12-27 $28.62 $28.62 $28.52 $28.54 $25.20 2,909
2017-12-26 $28.60 $28.60 $28.51 $28.52 $25.19 23,119
2017-12-22 $28.74 $28.80 $28.74 $28.77 $25.17 7,404
2017-12-21 $29.33 $29.33 $28.75 $28.85 $25.24 4,908
2017-12-20 $28.69 $28.74 $28.67 $28.72 $25.13 1,746
2017-12-19 $28.78 $28.78 $28.62 $28.64 $25.06 5,977
2017-12-18 $28.85 $28.85 $28.81 $28.82 $25.21 1,385
2017-12-15 $28.41 $28.59 $28.38 $28.45 $24.89 8,994
2017-12-14 $28.40 $28.41 $28.08 $28.12 $24.60 9,308
2017-12-13 $28.44 $28.51 $28.38 $28.38 $24.83 2,489
2017-12-12 $28.41 $28.43 $28.30 $28.31 $24.77 7,153
2017-12-11 $28.47 $28.47 $28.36 $28.36 $24.81 7,885
2017-12-08 $28.44 $28.44 $28.44 $28.44 $24.88 262
2017-12-07 $28.33 $28.37 $28.30 $28.30 $24.76 991
2017-12-06 $28.15 $28.16 $28.07 $28.07 $24.56 2,355
2017-12-05 $28.47 $28.47 $28.36 $28.38 $24.83 5,058
2017-12-04 $28.88 $28.88 $28.48 $28.48 $24.92 2,885
2017-12-01 $28.05 $28.43 $28.05 $28.35 $24.80 1,638
2017-11-30 $28.58 $28.69 $28.57 $28.57 $24.99 16,418
2017-11-29 $28.48 $28.48 $28.44 $28.46 $24.90 22,273
2017-11-28 $28.05 $28.25 $28.05 $28.18 $24.65 13,487
2017-11-27 $28.27 $28.29 $28.06 $28.06 $24.55 57,496
2017-11-24 $28.19 $28.19 $28.19 $28.19 $24.66 391
2017-11-22 $28.18 $28.19 $28.15 $28.15 $24.63 15,665
2017-11-21 $28.09 $28.10 $28.05 $28.08 $24.57 13,160
2017-11-20 $27.76 $27.85 $27.76 $27.85 $24.37 11,461
2017-11-17 $27.64 $27.76 $27.64 $27.72 $24.25 12,632
2017-11-16 $27.52 $27.68 $27.52 $27.65 $24.19 10,845
2017-11-15 $27.34 $27.35 $27.34 $27.35 $23.93 16,908
2017-11-14 $27.42 $27.42 $27.42 $27.42 $23.99 10,173
2017-11-13 $27.45 $27.49 $27.42 $27.49 $24.05 11,067
2017-11-10 $27.48 $27.49 $27.47 $27.47 $24.03 10,787
2017-11-09 $27.28 $27.45 $27.28 $27.45 $24.02 10,344
2017-11-08 $27.50 $27.63 $27.46 $27.61 $24.16 11,732
2017-11-07 $27.62 $27.62 $27.52 $27.52 $24.08 12,593
2017-11-06 $27.75 $27.84 $27.75 $27.84 $24.35 975
2017-11-03 $27.75 $27.76 $27.73 $27.73 $24.26 10,972
2017-11-02 $27.74 $27.80 $27.74 $27.75 $24.28 11,974
2017-11-01 $27.85 $27.85 $27.59 $27.73 $24.26 11,883
2017-10-31 $27.67 $27.92 $27.62 $27.90 $24.40 15,192
2017-10-30 $27.71 $27.91 $27.59 $27.62 $24.16 15,943
2017-10-27 $27.71 $27.87 $27.70 $27.87 $24.38 13,119
2017-10-26 $27.72 $27.74 $27.66 $27.70 $24.23 86,833
2017-10-25 $27.81 $27.81 $27.46 $27.61 $24.16 11,095
2017-10-24 $27.80 $27.81 $27.75 $27.75 $24.28 12,222
2017-10-23 $28.02 $28.02 $27.78 $27.78 $24.30 52,543
2017-10-20 $27.84 $27.95 $27.84 $27.92 $24.42 14,007
2017-10-19 $27.57 $27.75 $27.57 $27.70 $24.23 12,381
2017-10-18 $27.78 $27.82 $27.78 $27.79 $24.31 10,954
2017-10-17 $27.82 $27.82 $27.64 $27.66 $24.19 14,162
2017-10-16 $27.91 $27.91 $27.74 $27.76 $24.29 10,449
2017-10-13 $27.87 $27.89 $27.76 $27.76 $24.29 12,906
2017-10-12 $27.75 $27.88 $27.75 $27.80 $24.32 6,063
2017-10-11 $27.86 $27.86 $27.76 $27.79 $24.31 51,846
2017-10-10 $27.92 $27.92 $27.69 $27.88 $24.39 11,797
2017-10-09 $27.89 $27.89 $27.71 $27.81 $24.33 12,407
2017-10-06 $27.92 $27.93 $27.78 $27.93 $24.44 11,478
2017-10-05 $27.92 $27.97 $27.79 $27.89 $24.40 12,564
2017-10-04 $27.88 $27.88 $27.78 $27.81 $24.33 3,779
2017-10-03 $27.82 $27.82 $27.69 $27.75 $24.28 58,541
2017-10-02 $27.74 $27.82 $27.54 $27.82 $24.34 20,794
2017-09-29 $27.58 $27.59 $27.54 $27.56 $24.11 1,947
2017-09-28 $27.40 $27.49 $27.35 $27.44 $24.00 3,500
2017-09-27 $27.39 $27.39 $27.21 $27.39 $23.96 1,067
2017-09-26 $27.10 $27.15 $27.00 $27.14 $23.74 1,786
2017-09-25 $27.06 $27.06 $27.02 $27.02 $23.64 722
2017-09-22 $26.98 $26.98 $26.95 $26.95 $23.58 1,085
2017-09-21 $26.99 $26.99 $26.92 $26.94 $23.57 730
2017-09-20 $26.99 $27.00 $26.89 $26.94 $23.56 984
2017-09-19 $26.95 $26.95 $26.77 $26.90 $23.53 3,831
2017-09-18 $26.93 $26.93 $26.93 $26.93 $23.56 124
2017-09-15 $26.70 $26.74 $26.70 $26.74 $23.39 414
2017-09-14 $26.66 $26.73 $26.66 $26.67 $23.33 474
2017-09-13 $26.58 $26.70 $26.58 $26.69 $23.35 1,092
2017-09-12 $26.63 $26.63 $26.58 $26.61 $23.28 619
2017-09-11 $26.49 $26.49 $26.42 $26.47 $23.16 678
2017-09-08 $26.15 $26.15 $26.10 $26.13 $22.86 1,066
2017-09-07 $26.09 $26.09 $26.05 $26.05 $22.79 604
2017-09-06 $26.16 $26.23 $26.09 $26.17 $22.90 9,456
2017-09-05 $26.33 $26.33 $26.12 $26.12 $22.85 699
2017-09-01 $26.28 $26.35 $26.28 $26.35 $23.05 1,227
2017-08-31 $26.14 $26.14 $26.14 $26.14 $22.87 233
2017-08-30 $25.79 $25.92 $25.79 $25.92 $22.68 783
2017-08-29 $25.63 $25.76 $25.46 $25.76 $22.54 1,014
2017-08-28 $25.69 $25.69 $25.66 $25.66 $22.45 618
2017-08-25 $25.75 $25.75 $25.69 $25.69 $22.48 520
2017-08-24 $25.71 $25.71 $25.65 $25.65 $22.44 789
2017-08-23 $25.62 $25.62 $25.60 $25.60 $22.40 953
2017-08-22 $25.51 $25.67 $25.51 $25.67 $22.46 703
2017-08-21 $25.30 $25.36 $25.30 $25.36 $22.19 663
2017-08-18 $25.42 $25.42 $25.40 $25.40 $22.22 1,003
2017-08-17 $25.81 $25.81 $25.53 $25.53 $22.34 1,462
2017-08-16 $25.99 $25.99 $25.86 $25.86 $22.62 2,392
2017-08-15 $25.94 $25.94 $25.80 $25.80 $22.57 894
2017-08-14 $25.94 $26.00 $25.94 $26.00 $22.75 1,450
2017-08-11 $25.71 $25.71 $25.71 $25.71 $22.49 369
2017-08-10 $25.68 $25.72 $25.68 $25.68 $22.47 872
2017-08-09 $26.18 $26.18 $25.98 $26.01 $22.76 2,712
2017-08-08 $26.34 $26.50 $26.28 $26.30 $23.01 1,771
2017-08-07 $26.37 $26.37 $26.35 $26.35 $23.05 2,570
2017-08-04 $26.28 $26.28 $26.28 $26.28 $22.99 411
2017-08-03 $26.24 $26.24 $26.14 $26.14 $22.87 1,144
2017-08-02 $26.38 $26.38 $26.19 $26.25 $22.97 2,517
2017-08-01 $26.43 $26.43 $26.39 $26.40 $23.09 637
2017-07-31 $26.52 $26.52 $26.31 $26.34 $23.04 2,147
2017-07-28 $26.50 $26.51 $26.47 $26.48 $23.17 1,227
2017-07-27 $26.65 $26.67 $26.48 $26.48 $23.17 3,570
2017-07-26 $26.88 $26.88 $26.69 $26.70 $23.36 3,691
2017-07-25 $26.75 $26.80 $26.73 $26.80 $23.45 6,288
2017-07-24 $26.58 $26.63 $26.58 $26.63 $23.30 1,267
2017-07-21 $26.61 $26.61 $26.51 $26.55 $23.23 6,076
2017-07-20 $26.72 $26.72 $26.62 $26.62 $23.29 547
2017-07-19 $26.59 $26.63 $26.53 $26.63 $23.30 656
2017-07-18 $26.43 $26.43 $26.30 $26.37 $23.07 6,964
2017-07-17 $26.44 $26.48 $26.42 $26.43 $23.12 2,052
2017-07-14 $26.37 $26.45 $26.32 $26.41 $23.11 1,386
2017-07-13 $26.54 $26.54 $26.21 $26.22 $22.94 1,918
2017-07-12 $26.38 $26.38 $26.28 $26.29 $23.00 774
2017-07-11 $26.07 $26.09 $26.01 $26.09 $22.83 3,501
2017-07-10 $26.19 $26.19 $26.19 $26.19 $22.91 259
2017-07-07 $26.50 $26.50 $25.93 $26.05 $22.79 4,620
2017-07-06 $26.08 $26.08 $25.89 $25.90 $22.66 884
2017-07-05 $26.16 $26.17 $26.14 $26.14 $22.87 906
2017-07-03 $26.27 $26.33 $26.18 $26.29 $23.00 12,455
2017-06-30 $26.14 $26.14 $26.11 $26.12 $22.85 1,050
2017-06-29 $26.31 $26.31 $25.93 $26.04 $22.78 4,474
2017-06-28 $26.17 $26.43 $26.17 $26.27 $22.98 5,368
2017-06-27 $26.12 $26.20 $25.95 $25.95 $22.70 103,038
2017-06-26 $26.18 $26.21 $26.06 $26.21 $22.93 2,235
2017-06-23 $26.03 $26.07 $26.02 $26.07 $22.81 1,589
2017-06-22 $25.89 $25.99 $25.89 $25.99 $22.74 1,474
2017-06-21 $25.86 $25.86 $25.86 $25.86 $22.62 549
2017-06-20 $26.19 $26.19 $25.94 $25.94 $22.69 1,487
2017-06-19 $26.22 $26.22 $26.17 $26.21 $22.93 32,413
2017-06-16 $26.03 $26.07 $25.95 $26.07 $22.81 3,056
2017-06-15 $26.06 $26.08 $26.06 $26.08 $22.82 351
2017-06-14 $26.34 $26.34 $26.17 $26.17 $22.90 2,717
2017-06-13 $26.40 $26.40 $26.33 $26.33 $23.04 1,110
2017-06-12 $26.18 $26.18 $26.15 $26.17 $22.90 381
2017-06-09 $26.23 $26.28 $26.16 $26.16 $22.88 598
2017-06-08 $26.03 $26.10 $26.03 $26.10 $22.84 2,488
2017-06-07 $25.79 $25.79 $25.79 $25.79 $22.56 1,476
2017-06-06 $25.85 $25.92 $25.73 $25.92 $22.68 7,335
2017-06-05 $26.01 $26.01 $25.91 $25.95 $22.70 1,031
2017-06-02 $26.25 $26.25 $26.07 $26.07 $22.81 1,353
2017-06-01 $25.75 $25.75 $25.75 $25.75 $22.53 1,360
2017-05-31 $25.49 $25.49 $25.33 $25.33 $22.16 348
2017-05-30 $25.53 $25.53 $25.51 $25.51 $22.32 1,235
2017-05-26 $25.61 $25.61 $25.54 $25.54 $22.35 6,104
2017-05-25 $25.78 $25.78 $25.78 $25.78 $22.55 252
2017-05-24 $25.55 $25.61 $25.55 $25.61 $22.41 4,234
2017-05-23 $25.54 $25.54 $25.54 $25.54 $22.34 322
2017-05-22 $25.32 $25.46 $25.32 $25.46 $22.27 669
2017-05-19 $25.36 $25.36 $25.36 $25.36 $22.19 1,291
2017-05-18 $25.08 $25.09 $25.08 $25.09 $21.95 533
2017-05-17 $25.39 $25.39 $25.13 $25.13 $21.98 1,901
2017-05-16 $25.56 $25.60 $25.53 $25.60 $22.40 8,359
2017-05-15 $25.73 $25.73 $25.65 $25.65 $22.44 479
2017-05-12 $25.67 $25.67 $25.67 $25.67 $22.45 43
2017-05-11 $25.67 $25.67 $25.67 $25.67 $22.45 475
2017-05-10 $25.73 $25.83 $25.70 $25.83 $22.60 2,070
2017-05-09 $25.66 $25.69 $25.66 $25.66 $22.45 583
2017-05-08 $25.69 $25.69 $25.66 $25.66 $22.45 1,132
2017-05-05 $25.65 $25.69 $25.65 $25.67 $22.46 532
2017-05-04 $25.85 $25.85 $25.50 $25.62 $22.41 4,604
2017-05-03 $25.56 $25.56 $25.56 $25.56 $22.36 444
2017-05-02 $25.85 $25.85 $25.85 $25.85 $22.61 3
2017-05-01 $25.84 $25.85 $25.84 $25.85 $22.61 295
2017-04-28 $26.00 $26.00 $25.88 $25.88 $22.64 1,010
2017-04-27 $26.20 $26.20 $26.10 $26.10 $22.83 456
2017-04-26 $26.64 $26.64 $26.27 $26.27 $22.98 586
2017-04-25 $26.07 $26.07 $26.06 $26.06 $22.80 230
2017-04-24 $25.85 $25.85 $25.85 $25.85 $22.62 103
2017-04-21 $25.61 $25.61 $25.48 $25.59 $22.39 538
2017-04-20 $25.46 $25.61 $25.46 $25.61 $22.41 712
2017-04-19 $25.44 $25.44 $25.36 $25.36 $22.19 715
2017-04-18 $25.26 $25.26 $25.21 $25.21 $22.06 1,011
2017-04-17 $25.17 $25.17 $25.15 $25.15 $22.00 1,287
2017-04-13 $26.01 $26.01 $25.24 $25.25 $22.09 3,897
2017-04-12 $25.51 $25.51 $25.24 $25.24 $22.08 6,615
2017-04-11 $25.35 $25.48 $25.35 $25.48 $22.29 544
2017-04-10 $25.44 $25.45 $25.25 $25.45 $22.27 2,255
2017-04-07 $25.21 $25.25 $25.21 $25.25 $22.09 904
2017-04-06 $25.26 $25.26 $25.20 $25.20 $22.05 2,036
2017-04-05 $25.39 $25.39 $25.24 $25.29 $22.13 13,772
2017-04-04 $25.27 $25.32 $25.22 $25.30 $22.13 9,705
2017-04-03 $25.31 $25.31 $25.31 $25.31 $22.14 622
2017-03-31 $25.48 $25.48 $25.48 $25.48 $22.29 0
2017-03-30 $25.50 $25.50 $25.48 $25.48 $22.29 961
2017-03-29 $25.47 $25.47 $25.42 $25.42 $22.24 13,219
2017-03-28 $25.23 $25.23 $25.23 $25.23 $22.07 373
2017-03-27 $24.96 $24.96 $24.96 $24.96 $21.84 24
2017-03-24 $25.17 $25.17 $25.17 $25.17 $22.02 80
2017-03-23 $25.07 $25.17 $25.07 $25.17 $22.02 259
2017-03-22 $25.04 $25.04 $25.04 $25.04 $21.91 100
2017-03-21 $25.59 $25.59 $25.00 $25.00 $21.87 6,307
2017-03-20 $25.55 $25.62 $25.55 $25.59 $22.39 447
2017-03-17 $25.67 $25.67 $25.65 $25.65 $22.44 2,799
2017-03-16 $25.67 $25.67 $25.67 $25.67 $22.46 91
2017-03-15 $25.39 $25.67 $25.39 $25.67 $22.46 4,177
2017-03-14 $25.30 $25.30 $25.20 $25.28 $22.12 1,054
2017-03-13 $25.40 $25.40 $25.34 $25.39 $22.21 1,447
2017-03-10 $25.27 $25.27 $25.20 $25.20 $22.05 604
2017-03-09 $25.48 $25.48 $25.48 $25.48 $22.29 0
2017-03-08 $25.48 $25.48 $25.48 $25.48 $22.29 3,889
2017-03-07 $25.70 $25.70 $25.59 $25.60 $22.40 4,965
2017-03-06 $25.57 $25.63 $25.57 $25.63 $22.42 7,558
2017-03-03 $25.90 $25.90 $25.71 $25.78 $22.55 2,054
2017-03-02 $25.83 $25.83 $25.83 $25.83 $22.60 712
2017-03-01 $25.97 $27.07 $25.97 $26.07 $22.81 1,065
2017-02-28 $25.91 $25.96 $25.70 $25.72 $22.50 525
2017-02-27 $25.80 $26.11 $25.80 $25.93 $22.69 4,012
2017-02-24 $25.71 $25.71 $25.71 $25.71 $22.49 0
2017-02-23 $25.81 $25.81 $25.67 $25.71 $22.49 842
2017-02-22 $25.95 $25.95 $25.78 $25.79 $22.56 835
2017-02-21 $25.68 $25.68 $25.68 $25.68 $22.47 0
2017-02-17 $25.67 $25.68 $25.61 $25.68 $22.47 1,595
2017-02-16 $25.73 $25.73 $25.61 $25.66 $22.45 975
2017-02-15 $25.60 $25.60 $25.60 $25.60 $22.40 50
2017-02-14 $25.64 $25.64 $25.60 $25.60 $22.40 620
2017-02-13 $25.61 $25.61 $25.52 $25.57 $22.37 16,285
2017-02-10 $25.33 $25.33 $25.33 $25.33 $22.16 159
2017-02-09 $25.32 $25.33 $25.32 $25.33 $22.16 425
2017-02-08 $24.97 $24.97 $24.97 $24.97 $21.85 122
2017-02-07 $25.15 $25.16 $25.07 $25.07 $21.93 4,620
2017-02-06 $25.21 $25.21 $25.11 $25.11 $21.97 3,514
2017-02-03 $25.40 $25.40 $25.40 $25.40 $22.22 686
2017-02-02 $25.00 $25.00 $25.00 $25.00 $21.87 322
2017-02-01 $24.88 $24.88 $24.88 $24.88 $21.77 0
2017-01-31 $24.88 $24.88 $24.88 $24.88 $21.77 1,200
2017-01-30 $24.97 $24.97 $24.97 $24.97 $21.84 100
2017-01-27 $25.23 $25.23 $25.23 $25.23 $22.08 50
2017-01-26 $25.23 $25.23 $25.23 $25.23 $22.08 222
2017-01-25 $24.18 $26.35 $24.17 $25.41 $22.23 2,528
2017-01-24 $24.74 $24.74 $24.74 $24.74 $21.64 0
2017-01-23 $24.77 $24.77 $24.70 $24.74 $21.64 3,814
2017-01-20 $24.80 $24.87 $24.80 $24.87 $21.76 420
2017-01-19 $24.78 $24.79 $24.72 $24.79 $21.69 2,352
2017-01-18 $24.93 $24.93 $24.90 $24.90 $21.78 964
2017-01-17 $24.90 $24.90 $24.90 $24.90 $21.78 442
2017-01-13 $24.99 $24.99 $24.99 $24.99 $21.86 20
2017-01-12 $25.00 $25.00 $24.99 $24.99 $21.86 1,720
2017-01-11 $25.05 $25.05 $25.05 $25.05 $21.92 758
2017-01-10 $25.02 $25.02 $25.02 $25.02 $21.89 0
2017-01-09 $25.02 $25.02 $25.02 $25.02 $21.89 0
2017-01-06 $25.02 $25.02 $25.02 $25.02 $21.89 0
2017-01-05 $25.02 $25.02 $25.02 $25.02 $21.89 100
2017-01-04 $24.65 $24.65 $24.65 $24.65 $21.57 0
2017-01-03 $24.65 $24.65 $24.65 $24.65 $21.57 0
2016-12-30 $24.67 $24.67 $24.65 $24.65 $21.57 200
2016-12-29 $24.72 $24.72 $24.72 $24.72 $21.63 130
2016-12-28 $24.85 $24.85 $24.85 $24.85 $21.74 100
2016-12-27 $24.77 $24.77 $24.77 $24.77 $21.67 0
2016-12-23 $24.77 $24.77 $24.77 $24.77 $21.67 390
2016-12-22 $25.01 $25.01 $25.01 $25.01 $21.88 1
2016-12-21 $25.01 $25.01 $25.01 $25.01 $21.88 0
2016-12-20 $25.01 $25.01 $25.01 $25.01 $21.88 100
2016-12-19 $25.05 $25.05 $25.05 $25.05 $21.92 30
2016-12-16 $25.00 $25.05 $25.00 $25.05 $21.92 460
2016-12-15 $24.68 $24.68 $24.68 $24.68 $21.59 100
2016-12-14 $24.92 $24.93 $24.80 $24.80 $21.70 400,000

Nuveen ESG Small-Cap ETF (NUSC) News Headlines

Recent Nuveen ESG Small-Cap ETF (NUSC) News
Similar Companies to Nuveen ESG Small-Cap ETF (NUSC) 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.