OwShares U.S. Quality Dividend ETF (OUSA) Exchange: BATS

Data as of April 16, 2024

$47.76 ($-0.13) -0.27%

OwShares U.S. Quality Dividend ETF - Daily Information
Click for more stock information on OwShares U.S. Quality Dividend ETF.
Daily Information Data
Date April 16, 2024
Open $47.89
Previous Close $47.76
High $48.03
Low $47.71
Adjusted Open $47.89
Previous Adjusted Close $47.76
Adjusted High $48.03
Adjusted Low $47.71

About OwShares U.S. Quality Dividend ETF (OUSA)

The Fund seeks to track the performance (before fees and expenses) of the Target Index.   The Target Index is designed to measure the performance of publicly-listed large-capitalization and mid-capitalization dividend-paying issuers in the United States that meet certain market capitalization, liquidity, high quality, low volatility and dividend yield thresholds, as determined by O’Shares Investment Advisers, LLC (the “Index Provider”). The high quality and low volatility requirements are designed to reduce exposure to high dividend equities that have experienced large price declines.   The constituents of the Target Index are selected from the S-Network US Equity Large-Cap 500 Index. As of June 30, 2020, the Target Index consisted of 99 securities.   The Target Index is constructed using a proprietary, rules-based methodology designed to select equity securities from the S-Network US Equity Large-Cap 500 Index that have exposure to the following four factors: 1) quality, 2) low volatility, 3) dividend yield and 4) dividend quality. The “quality” factor is calculated by combining measures of profitability and leverage with the objective of identifying companies with strong profitability and balance sheets. The “low volatility” factor measures the risk of price moves for a security with the objective of reducing allocations to riskier companies. The “dividend yield” factor measures the income generated by an investment with the objective of identifying companies with higher dividend yields. The “dividend quality” factor measures the income available to a company to pay dividends to common shareholders together with the growth of a company’s dividends over time, with the objective of identifying companies with less risk of dividend cuts or suspensions.   Each company in the S-Network US Equity Large-Cap 500 Index is weighted based on: (i) the company’s market capitalization weight in the S-Network US Equity Large-Cap 500 Index, as adjusted by (ii) the quality, low volatility, dividend yield and dividend quality factors, with the quality and low volatility factors receiving greater emphasis. The inclusion of each company is then subject to certain constraints (e.g., diversification, capacity and sector) prior to adjusting the final weights in the Target Index. The diversification constraint limits maximum position weights. All stocks included in the S-Network US Equity Large-Cap 500 Index are screened for free float (the number of shares readily available for purchase on the open market) and average daily trading volume. The sector constraints limit sector deviations. The Target Index is rebalanced quarterly and reconstituted annually. Individual index constituent weights are capped at 5% at each quarterly rebalance to avoid overexposure to any single security. The Target Index’s investable universe includes companies from the following GICS sectors within the S-Network US Equity Large-Cap 500 Index: Communication Services, Consumer Discretionary, Consumer Staples, Financials, Health Care, Industrials, Information Technology and Utilities.   The Fund may use either a replication strategy or representative sampling strategy in seeking to track the performance of the Target Index. Under a replication strategy, the Fund intends to replicate the constituent securities of the Target Index as closely as possible. Under a representative sampling strategy, the Fund would invest in what it believes to be a representative sample of the component securities of the Target Index. The Fund may use a representative sampling strategy when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Target Index (e.g., where the Target Index contains component securities too numerous to efficiently purchase or sell); or, in certain instances, when a component security of the Target Index becomes temporarily illiquid, unavailable or less liquid. The Fund may also use a representative sampling strategy to exclude less liquid component securities contained in the Target Index from the Fund’s portfolio in order to create a more tradable portfolio and improve arbitrage opportunities. To the extent the Fund uses a representative sampling strategy, it may not track the Target Index with the same degree of accuracy as would an investment vehicle replicating the entire index.   Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the Target Index. To the extent that the Target Index concentrates (i.e., holds 25% or more of its net assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent.   The Fund may invest up to 20% of its total assets in investments not included in the Target Index, but which Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Target Index. For example, there may be instances in which the Sub-Adviser may choose to purchase or sell investments including exchange-traded funds (“ETF”) and other investment company securities, and cash and cash equivalents as substitutes for one or more Target Index components or in anticipation of changes in the Target Index’s components.   The Target Index methodology was developed by the Index Provider, an affiliate of the Fund.

Historical Stock Data for OwShares U.S. Quality Dividend ETF (OUSA)

Date Open High Low Close Adj.Close Volume
2024-02-16 $47.89 $48.03 $47.71 $47.76 $47.76 19,922
2024-02-15 $47.76 $47.91 $47.72 $47.89 $47.89 17,960
2024-02-14 $47.50 $47.63 $47.32 $47.60 $47.60 22,044
2024-02-13 $47.58 $47.58 $47.05 $47.32 $47.32 31,990
2024-02-12 $47.73 $47.98 $47.73 $47.88 $47.88 34,032
2024-02-09 $47.84 $47.85 $47.68 $47.85 $47.85 36,516
2024-02-08 $47.75 $47.92 $47.59 $47.74 $47.74 49,524
2024-02-07 $47.92 $47.92 $47.77 $47.87 $47.87 62,039
2024-02-06 $47.65 $47.68 $47.51 $47.68 $47.68 50,366
2024-02-05 $47.51 $47.62 $47.40 $47.49 $47.49 31,522
2024-02-02 $47.56 $47.86 $47.40 $47.67 $47.67 250,384
2024-02-01 $47.27 $47.72 $47.22 $47.72 $47.72 33,998
2024-01-31 $47.67 $47.67 $47.11 $47.11 $47.11 33,060
2024-01-30 $47.45 $47.57 $47.35 $47.54 $47.54 27,280
2024-01-29 $47.16 $47.43 $47.13 $47.43 $47.43 32,412
2024-01-26 $47.07 $47.29 $47.07 $47.21 $47.21 19,255
2024-01-25 $47.08 $47.21 $47.01 $47.21 $47.21 33,504
2024-01-24 $47.30 $47.36 $47.05 $47.05 $47.05 24,864
2024-01-23 $47.08 $47.25 $47.04 $47.24 $47.24 29,448
2024-01-22 $46.90 $47.08 $46.90 $47.00 $47.00 26,144
2024-01-19 $46.42 $46.94 $46.42 $46.89 $46.89 33,218
2024-01-18 $46.01 $46.46 $46.01 $46.43 $46.43 44,729
2024-01-17 $46.10 $46.20 $45.93 $46.09 $46.09 36,629
2024-01-16 $46.31 $46.36 $46.14 $46.29 $46.29 22,529
2024-01-12 $46.36 $46.49 $46.29 $46.41 $46.41 24,704
2024-01-11 $46.39 $46.40 $45.99 $46.27 $46.27 17,460
2024-01-10 $46.07 $46.38 $46.07 $46.33 $46.33 11,888
2024-01-09 $45.96 $46.13 $45.96 $46.11 $46.11 26,784
2024-01-08 $45.79 $46.22 $45.78 $46.21 $46.21 31,530
2024-01-05 $45.75 $45.88 $45.63 $45.77 $45.77 31,520
2024-01-04 $45.85 $46.03 $45.74 $45.74 $45.74 15,693
2024-01-03 $46.00 $46.00 $45.77 $45.78 $45.78 64,970
2024-01-02 $45.71 $46.08 $45.71 $45.98 $45.98 22,540
2023-12-29 $46.00 $46.12 $45.87 $46.09 $46.09 96,638
2023-12-28 $45.97 $46.14 $45.92 $46.08 $46.08 120,117
2023-12-27 $45.86 $46.00 $45.85 $45.97 $45.97 104,191
2023-12-26 $45.69 $45.95 $45.69 $45.87 $45.87 54,634
2023-12-22 $45.72 $45.92 $45.64 $45.74 $45.74 27,257
2023-12-21 $45.50 $45.69 $45.40 $45.69 $45.69 28,054
2023-12-20 $45.91 $46.06 $45.41 $45.43 $45.36 38,824
2023-12-19 $45.93 $46.09 $45.92 $46.09 $46.02 29,150
2023-12-18 $45.78 $45.95 $45.78 $45.92 $45.85 27,502
2023-12-15 $45.73 $45.78 $45.63 $45.76 $45.69 21,534
2023-12-14 $45.95 $46.00 $45.70 $45.83 $45.76 56,358
2023-12-13 $45.27 $45.82 $45.18 $45.82 $45.75 22,891
2023-12-12 $45.11 $45.24 $44.96 $45.23 $45.16 119,646
2023-12-11 $44.81 $45.11 $44.81 $45.11 $45.04 28,916
2023-12-08 $44.61 $44.79 $44.48 $44.72 $44.65 42,267
2023-12-07 $44.51 $44.71 $44.50 $44.64 $44.57 54,498
2023-12-06 $44.60 $44.64 $44.48 $44.54 $44.47 34,641
2023-12-05 $44.49 $44.58 $44.47 $44.57 $44.50 92,511
2023-12-04 $44.52 $44.70 $44.52 $44.66 $44.59 21,331
2023-12-01 $44.40 $44.70 $44.38 $44.68 $44.68 18,955
2023-11-30 $44.14 $44.42 $44.02 $44.41 $44.41 14,865
2023-11-29 $44.28 $44.31 $44.04 $44.08 $44.08 29,735
2023-11-28 $44.12 $44.28 $44.05 $44.12 $44.12 22,107
2023-11-27 $44.28 $44.28 $44.10 $44.13 $44.13 10,732
2023-11-24 $44.25 $44.34 $44.23 $44.34 $44.34 13,895
2023-11-22 $44.13 $44.33 $44.13 $44.24 $44.24 55,648
2023-11-21 $43.99 $44.09 $43.95 $44.05 $44.05 24,861
2023-11-20 $43.63 $44.22 $43.63 $44.11 $44.04 22,457
2023-11-17 $43.95 $43.95 $43.77 $43.86 $43.86 15,185
2023-11-16 $43.84 $43.90 $43.63 $43.81 $43.81 21,447
2023-11-15 $43.65 $43.88 $43.65 $43.81 $43.81 15,218
2023-11-14 $43.47 $43.79 $43.47 $43.68 $43.68 26,897
2023-11-13 $43.10 $43.12 $42.94 $43.04 $43.04 38,448
2023-11-10 $42.81 $43.14 $42.60 $43.14 $43.14 12,226
2023-11-09 $42.96 $42.96 $42.54 $42.57 $42.57 47,107
2023-11-08 $43.04 $43.04 $42.82 $42.98 $42.98 21,708
2023-11-07 $42.89 $43.01 $42.78 $42.92 $42.92 67,141
2023-11-06 $42.85 $42.85 $42.74 $42.84 $42.84 26,720
2023-11-03 $42.71 $42.89 $42.70 $42.78 $42.78 34,581
2023-11-02 $42.02 $42.50 $42.02 $42.50 $42.50 18,202
2023-11-01 $41.59 $41.79 $41.46 $41.72 $41.72 25,839
2023-10-31 $41.29 $41.45 $41.16 $41.45 $41.45 18,605
2023-10-30 $40.88 $41.25 $40.84 $41.16 $41.16 43,593
2023-10-27 $40.99 $40.99 $40.47 $40.56 $40.56 55,407
2023-10-26 $41.44 $41.44 $40.97 $40.99 $40.99 39,582
2023-10-25 $41.83 $41.95 $41.63 $41.68 $41.61 29,273
2023-10-24 $41.64 $41.93 $41.63 $41.90 $41.83 23,551
2023-10-23 $41.44 $41.83 $41.43 $41.44 $41.37 23,628
2023-10-20 $41.96 $42.04 $41.61 $41.61 $41.54 15,460
2023-10-19 $42.44 $42.46 $41.96 $42.00 $41.93 12,951
2023-10-18 $42.67 $42.67 $42.24 $42.30 $42.30 20,079
2023-10-17 $42.38 $42.83 $42.38 $42.70 $42.70 25,323
2023-10-16 $42.43 $42.82 $42.43 $42.73 $42.73 16,164
2023-10-13 $42.50 $42.64 $42.19 $42.29 $42.29 15,856
2023-10-12 $42.52 $42.55 $42.10 $42.31 $42.31 33,502
2023-10-11 $42.59 $42.60 $42.28 $42.51 $42.51 29,064
2023-10-10 $42.35 $42.62 $42.21 $42.40 $42.40 37,569
2023-10-09 $41.69 $42.21 $41.69 $42.21 $42.21 20,850
2023-10-06 $41.31 $42.05 $41.22 $41.91 $41.91 16,467
2023-10-05 $41.49 $41.62 $41.32 $41.55 $41.55 27,717
2023-10-04 $41.51 $41.63 $41.30 $41.56 $41.56 28,059
2023-10-03 $41.55 $41.76 $41.28 $41.42 $41.42 21,936
2023-10-02 $41.91 $41.91 $41.54 $41.81 $41.81 15,592
2023-09-29 $42.44 $42.44 $41.82 $41.93 $41.93 32,369
2023-09-28 $41.96 $42.26 $41.90 $42.12 $42.12 19,203
2023-09-27 $42.24 $42.24 $41.68 $41.95 $41.95 35,728
2023-09-26 $42.50 $42.50 $42.05 $42.10 $42.10 22,497
2023-09-25 $42.46 $42.69 $42.46 $42.69 $42.69 20,245
2023-09-22 $42.72 $42.89 $42.65 $42.65 $42.65 20,966
2023-09-21 $43.12 $43.13 $42.69 $42.69 $42.69 29,270
2023-09-20 $43.60 $43.77 $43.33 $43.33 $43.26 42,388
2023-09-19 $43.60 $43.60 $43.30 $43.53 $43.53 215,334
2023-09-18 $43.48 $43.75 $43.48 $43.64 $43.64 21,361
2023-09-15 $43.96 $43.99 $43.56 $43.56 $43.56 49,193
2023-09-14 $44.02 $44.13 $43.86 $44.09 $44.09 19,133
2023-09-13 $43.80 $43.82 $43.65 $43.73 $43.73 27,376
2023-09-12 $43.85 $43.89 $43.65 $43.71 $43.71 35,896
2023-09-11 $43.81 $43.93 $43.80 $43.91 $43.91 19,080
2023-09-08 $43.75 $43.79 $43.61 $43.72 $43.72 27,594
2023-09-07 $43.54 $43.77 $43.54 $43.70 $43.70 50,358
2023-09-06 $43.75 $43.75 $43.58 $43.67 $43.67 20,337
2023-09-05 $44.30 $44.30 $43.93 $43.93 $43.93 19,494
2023-09-01 $44.32 $44.45 $44.17 $44.30 $44.30 14,831
2023-08-31 $44.48 $44.48 $44.20 $44.20 $44.20 30,582
2023-08-30 $44.37 $44.47 $44.28 $44.38 $44.38 34,284
2023-08-29 $43.88 $44.26 $43.88 $44.25 $44.25 51,359
2023-08-28 $43.78 $43.94 $43.69 $43.85 $43.85 30,905
2023-08-25 $43.58 $43.75 $43.31 $43.67 $43.67 50,081
2023-08-24 $43.83 $44.03 $43.34 $43.39 $43.39 37,871
2023-08-23 $43.64 $43.90 $43.64 $43.88 $43.88 51,183
2023-08-22 $43.52 $43.58 $43.44 $43.46 $43.46 30,085
2023-08-21 $43.44 $43.59 $43.29 $43.47 $43.47 27,878
2023-08-18 $43.43 $43.61 $43.36 $43.50 $43.50 27,339
2023-08-17 $43.91 $43.92 $43.49 $43.51 $43.51 33,911
2023-08-16 $43.80 $44.04 $43.73 $43.73 $43.73 19,947
2023-08-15 $44.12 $44.12 $43.84 $43.89 $43.89 97,000
2023-08-14 $44.16 $44.28 $44.12 $44.20 $44.20 33,078
2023-08-11 $43.98 $44.18 $43.90 $44.08 $44.08 19,499
2023-08-10 $44.24 $44.52 $44.01 $44.04 $44.04 70,208
2023-08-09 $44.19 $44.22 $43.95 $43.99 $43.99 14,595
2023-08-08 $44.02 $44.13 $43.83 $44.09 $44.09 26,859
2023-08-07 $43.98 $44.27 $43.98 $44.26 $44.26 20,798
2023-08-04 $44.21 $44.39 $43.82 $43.86 $43.86 21,418
2023-08-03 $44.28 $44.33 $44.15 $44.27 $44.27 19,312
2023-08-02 $44.54 $44.60 $44.34 $44.38 $44.38 50,221
2023-08-01 $44.63 $44.90 $44.61 $44.71 $44.71 77,717
2023-07-31 $44.82 $44.93 $44.67 $44.82 $44.82 37,755
2023-07-28 $44.99 $45.08 $44.83 $44.94 $44.94 27,339
2023-07-27 $45.08 $45.14 $44.53 $44.60 $44.60 25,538
2023-07-26 $44.94 $45.05 $44.83 $44.96 $44.96 30,584
2023-07-25 $45.01 $45.13 $44.91 $45.06 $45.06 30,386
2023-07-24 $44.82 $45.05 $44.82 $44.97 $44.97 35,753
2023-07-21 $44.73 $44.98 $44.73 $44.88 $44.88 31,589
2023-07-20 $44.39 $44.80 $44.39 $44.66 $44.66 30,220
2023-07-19 $44.51 $44.63 $44.49 $44.56 $44.49 21,195
2023-07-18 $44.17 $44.40 $44.07 $44.37 $44.30 20,890
2023-07-17 $43.95 $44.18 $43.95 $44.11 $44.04 30,614
2023-07-14 $44.17 $44.17 $44.07 $44.10 $44.10 42,925
2023-07-13 $44.13 $44.16 $43.96 $44.08 $44.08 24,755
2023-07-12 $44.12 $44.14 $43.90 $43.91 $43.91 37,910
2023-07-11 $43.52 $43.71 $43.50 $43.71 $43.71 96,400
2023-07-10 $43.23 $43.56 $43.23 $43.50 $43.50 19,680
2023-07-07 $43.28 $43.54 $43.15 $43.16 $43.16 17,410
2023-07-06 $43.43 $43.54 $43.31 $43.46 $43.46 51,578
2023-07-05 $43.80 $43.90 $43.72 $43.84 $43.84 35,993
2023-07-03 $43.79 $43.97 $43.79 $43.97 $43.97 14,119
2023-06-30 $43.68 $44.09 $43.68 $43.99 $43.99 35,371
2023-06-29 $43.15 $43.55 $43.15 $43.53 $43.53 18,151
2023-06-28 $43.39 $43.39 $43.17 $43.29 $43.29 32,627
2023-06-27 $43.17 $43.43 $43.06 $43.42 $43.42 52,845
2023-06-26 $42.90 $43.09 $42.88 $42.98 $42.98 47,113
2023-06-23 $43.02 $43.16 $43.02 $43.04 $43.04 13,856
2023-06-22 $43.27 $43.31 $43.11 $43.31 $43.31 16,632
2023-06-21 $43.40 $43.44 $43.20 $43.29 $43.23 20,362
2023-06-20 $43.54 $43.62 $43.39 $43.43 $43.36 41,595
2023-06-16 $43.95 $44.00 $43.73 $43.73 $43.67 32,709
2023-06-15 $43.21 $43.86 $43.21 $43.78 $43.72 41,222
2023-06-14 $43.16 $43.30 $43.01 $43.11 $43.05 22,588
2023-06-13 $42.90 $43.11 $42.87 $43.05 $42.99 88,223
2023-06-12 $42.64 $42.84 $42.57 $42.82 $42.76 25,859
2023-06-09 $42.65 $42.69 $42.51 $42.59 $42.59 27,196
2023-06-08 $42.42 $42.59 $42.27 $42.59 $42.59 35,206
2023-06-07 $42.25 $42.39 $42.21 $42.35 $42.35 24,706
2023-06-06 $42.35 $42.37 $42.22 $42.33 $42.33 23,806
2023-06-05 $42.62 $42.62 $42.36 $42.41 $42.41 25,200
2023-06-02 $42.04 $42.58 $42.04 $42.55 $42.55 37,983
2023-06-01 $41.81 $42.01 $41.50 $41.92 $41.92 29,624
2023-05-31 $41.81 $41.85 $41.52 $41.71 $41.71 16,000
2023-05-30 $41.89 $41.94 $41.75 $41.82 $41.82 35,518
2023-05-26 $41.50 $41.93 $41.50 $41.90 $41.90 24,651
2023-05-25 $41.47 $41.62 $41.30 $41.51 $41.51 45,062
2023-05-24 $42.02 $42.02 $41.60 $41.64 $41.57 55,517
2023-05-23 $42.43 $42.43 $42.00 $42.04 $41.96 47,143
2023-05-22 $42.47 $42.71 $42.39 $42.48 $42.40 51,726
2023-05-19 $42.53 $42.71 $42.42 $42.57 $42.49 38,542
2023-05-18 $42.13 $42.59 $42.13 $42.56 $42.56 28,873
2023-05-17 $42.07 $42.34 $41.99 $42.30 $42.30 32,610
2023-05-16 $42.13 $42.27 $42.00 $42.00 $42.00 44,619
2023-05-15 $42.27 $42.40 $42.25 $42.36 $42.36 39,550
2023-05-12 $42.46 $42.46 $42.12 $42.37 $42.37 53,266
2023-05-11 $42.30 $42.34 $42.08 $42.33 $42.33 35,450
2023-05-10 $42.39 $42.55 $42.07 $42.43 $42.43 33,766
2023-05-09 $42.25 $42.41 $42.25 $42.30 $42.30 51,360
2023-05-08 $42.61 $42.61 $42.32 $42.47 $42.47 62,275
2023-05-05 $42.28 $42.63 $42.28 $42.54 $42.54 28,931
2023-05-04 $42.28 $42.28 $41.82 $41.99 $41.99 69,896
2023-05-03 $42.55 $42.71 $42.27 $42.27 $42.27 16,641
2023-05-02 $42.85 $42.85 $42.31 $42.60 $42.60 37,241
2023-05-01 $42.96 $43.21 $42.96 $43.04 $43.04 33,236
2023-04-28 $42.41 $42.96 $42.41 $42.96 $42.96 26,163
2023-04-27 $41.87 $42.54 $41.87 $42.54 $42.54 37,922
2023-04-26 $42.33 $42.33 $41.73 $41.81 $41.81 40,097
2023-04-25 $42.65 $42.65 $42.16 $42.16 $42.16 23,210
2023-04-24 $42.68 $42.76 $42.53 $42.70 $42.70 44,200
2023-04-21 $42.72 $42.74 $42.55 $42.71 $42.71 24,726
2023-04-20 $42.44 $42.74 $42.44 $42.59 $42.59 29,895
2023-04-19 $42.81 $42.82 $42.71 $42.75 $42.68 44,641
2023-04-18 $42.96 $42.96 $42.71 $42.86 $42.79 20,077
2023-04-17 $42.77 $42.81 $42.57 $42.81 $42.74 24,613
2023-04-14 $42.69 $42.87 $42.42 $42.65 $42.58 45,581
2023-04-13 $42.28 $42.76 $42.22 $42.73 $42.66 20,108
2023-04-12 $42.41 $42.59 $42.18 $42.23 $42.16 55,729
2023-04-11 $42.41 $42.50 $42.28 $42.39 $42.32 25,613
2023-04-10 $42.00 $42.24 $41.94 $42.23 $42.16 46,766
2023-04-06 $42.07 $42.29 $42.06 $42.27 $42.27 53,588
2023-04-05 $42.20 $42.30 $42.13 $42.21 $42.21 18,530
2023-04-04 $42.49 $42.53 $42.10 $42.15 $42.15 38,077
2023-04-03 $42.13 $42.40 $42.13 $42.38 $42.38 22,548
2023-03-31 $41.60 $42.15 $41.60 $42.15 $42.15 29,986
2023-03-30 $41.48 $41.60 $41.41 $41.56 $41.56 36,316
2023-03-29 $41.11 $41.34 $41.11 $41.34 $41.34 36,920
2023-03-28 $40.93 $40.99 $40.76 $40.88 $40.88 15,039
2023-03-27 $41.05 $41.11 $40.89 $40.91 $40.91 44,421
2023-03-24 $40.36 $40.86 $40.34 $40.85 $40.85 20,221
2023-03-23 $40.71 $40.95 $40.31 $40.57 $40.57 41,617
2023-03-22 $41.17 $41.31 $40.53 $40.53 $40.47 23,462
2023-03-21 $41.06 $41.18 $40.81 $41.08 $41.02 31,060
2023-03-20 $40.51 $40.85 $40.51 $40.81 $40.75 19,017
2023-03-17 $40.87 $40.87 $40.39 $40.50 $40.50 23,529
2023-03-16 $40.14 $40.88 $40.14 $40.86 $40.86 49,895
2023-03-15 $39.85 $40.41 $39.85 $40.41 $40.41 51,545
2023-03-14 $40.24 $40.53 $40.01 $40.36 $40.36 99,355
2023-03-13 $39.59 $40.40 $39.59 $40.01 $40.01 64,235
2023-03-10 $40.20 $40.41 $39.76 $39.88 $39.88 51,689
2023-03-09 $41.02 $41.07 $40.25 $40.28 $40.28 24,359
2023-03-08 $40.79 $40.84 $40.60 $40.82 $40.82 21,457
2023-03-07 $41.43 $41.45 $40.78 $40.81 $40.81 36,776
2023-03-06 $41.44 $41.62 $41.39 $41.48 $41.48 25,489
2023-03-03 $41.01 $41.28 $40.88 $41.28 $41.28 49,481
2023-03-02 $40.31 $40.90 $40.29 $40.81 $40.81 94,949
2023-03-01 $40.57 $40.63 $40.37 $40.48 $40.48 36,298
2023-02-28 $40.76 $40.97 $40.73 $40.75 $40.75 39,781
2023-02-27 $41.00 $41.22 $40.81 $40.89 $40.89 29,333
2023-02-24 $40.86 $40.89 $40.60 $40.79 $40.79 28,030
2023-02-23 $41.41 $41.41 $40.88 $41.27 $41.27 43,676
2023-02-22 $41.38 $41.49 $41.10 $41.23 $41.16 31,329
2023-02-21 $41.71 $41.84 $41.35 $41.38 $41.38 38,746
2023-02-17 $42.13 $42.27 $41.95 $42.24 $42.24 21,958
2023-02-16 $42.07 $42.52 $42.07 $42.17 $42.17 46,867
2023-02-15 $42.20 $42.59 $42.20 $42.59 $42.59 55,069
2023-02-14 $42.52 $42.83 $42.21 $42.49 $42.49 31,376
2023-02-13 $42.22 $42.77 $42.22 $42.77 $42.77 42,104
2023-02-10 $41.97 $42.20 $41.83 $42.20 $42.20 22,860
2023-02-09 $42.59 $42.70 $41.89 $41.96 $41.96 54,237
2023-02-08 $42.51 $42.62 $42.30 $42.32 $42.32 31,228
2023-02-07 $42.46 $42.84 $42.13 $42.76 $42.76 54,928
2023-02-06 $42.66 $42.66 $42.44 $42.52 $42.52 28,335
2023-02-03 $42.93 $43.05 $42.68 $42.77 $42.77 29,620
2023-02-02 $42.96 $43.36 $42.82 $43.24 $43.24 37,548
2023-02-01 $42.37 $43.02 $41.97 $42.72 $42.72 61,376
2023-01-31 $41.74 $42.41 $41.74 $42.41 $42.41 36,662
2023-01-30 $41.87 $42.18 $41.79 $41.79 $41.79 28,771
2023-01-27 $42.00 $42.34 $41.99 $42.16 $42.16 119,919
2023-01-26 $42.22 $42.22 $41.87 $42.18 $42.18 31,294
2023-01-25 $41.98 $42.19 $41.60 $42.14 $42.07 38,272
2023-01-24 $42.15 $42.21 $41.88 $42.18 $42.11 44,449
2023-01-23 $42.07 $42.41 $41.86 $42.18 $42.11 36,197
2023-01-20 $41.53 $41.93 $41.28 $41.93 $41.93 47,934
2023-01-19 $41.64 $41.64 $41.35 $41.35 $41.35 135,368
2023-01-18 $42.55 $42.61 $41.76 $41.76 $41.76 27,154
2023-01-17 $42.61 $42.85 $42.48 $42.50 $42.50 34,322
2023-01-13 $42.52 $42.77 $42.47 $42.77 $42.77 50,383
2023-01-12 $42.81 $42.83 $42.40 $42.71 $42.71 107,725
2023-01-11 $42.27 $42.66 $42.27 $42.66 $42.66 71,077
2023-01-10 $42.10 $42.25 $41.98 $42.25 $42.25 37,188
2023-01-09 $42.42 $42.71 $42.04 $42.06 $42.06 40,663
2023-01-06 $41.79 $42.45 $41.54 $42.33 $42.33 26,588
2023-01-05 $41.52 $41.59 $41.29 $41.34 $41.34 31,052
2023-01-04 $41.57 $41.98 $41.44 $41.80 $41.80 34,807
2023-01-03 $41.60 $41.75 $41.15 $41.48 $41.48 71,347
2022-12-30 $41.57 $41.57 $41.09 $41.43 $41.43 80,328
2022-12-29 $41.38 $41.78 $41.32 $41.69 $41.69 42,864
2022-12-28 $41.50 $41.77 $41.11 $41.11 $41.11 35,026
2022-12-27 $41.74 $41.79 $41.43 $41.64 $41.57 69,325
2022-12-23 $41.31 $41.63 $41.24 $41.63 $41.56 32,797
2022-12-22 $41.46 $41.47 $40.89 $41.45 $41.45 82,456
2022-12-21 $41.56 $41.89 $41.54 $41.83 $41.83 44,756
2022-12-20 $41.27 $41.39 $41.02 $41.23 $41.23 78,175
2022-12-19 $41.43 $41.60 $41.09 $41.28 $41.28 93,384
2022-12-16 $41.70 $41.78 $41.34 $41.59 $41.59 39,752
2022-12-15 $42.54 $42.58 $41.92 $42.08 $42.08 76,947
2022-12-14 $43.20 $43.63 $42.72 $43.03 $43.03 198,348
2022-12-13 $43.79 $43.97 $43.00 $43.22 $43.22 59,272
2022-12-12 $42.27 $42.91 $42.27 $42.91 $42.91 33,323
2022-12-09 $42.49 $42.69 $42.29 $42.29 $42.29 38,974
2022-12-08 $42.34 $42.73 $42.34 $42.67 $42.67 53,075
2022-12-07 $42.09 $42.52 $42.09 $42.32 $42.32 56,456
2022-12-06 $42.69 $42.71 $42.06 $42.27 $42.27 38,956
2022-12-05 $42.93 $43.02 $42.60 $42.74 $42.74 71,072
2022-12-02 $42.91 $43.42 $42.82 $43.35 $43.35 30,500
2022-12-01 $43.22 $43.43 $43.05 $43.34 $43.34 59,372
2022-11-30 $42.07 $43.21 $41.91 $43.21 $43.21 65,280
2022-11-29 $42.17 $42.32 $41.96 $42.14 $42.14 44,898
2022-11-28 $42.57 $42.81 $42.28 $42.35 $42.27 39,582
2022-11-25 $42.85 $42.93 $42.78 $42.87 $42.79 29,367
2022-11-23 $42.67 $42.86 $42.61 $42.76 $42.68 68,860
2022-11-22 $42.21 $42.66 $42.21 $42.66 $42.58 87,148
2022-11-21 $41.93 $42.21 $41.93 $42.14 $42.06 27,351
2022-11-18 $42.02 $42.12 $41.89 $42.01 $41.93 30,118
2022-11-17 $41.31 $41.81 $41.31 $41.81 $41.73 27,516
2022-11-16 $41.64 $41.94 $41.64 $41.80 $41.72 56,987
2022-11-15 $42.24 $42.24 $41.52 $41.87 $41.79 51,411
2022-11-14 $41.85 $42.21 $41.66 $41.66 $41.58 55,612
2022-11-11 $41.88 $42.06 $41.55 $42.01 $41.93 70,725
2022-11-10 $41.06 $41.82 $40.93 $41.78 $41.70 84,261
2022-11-09 $40.10 $40.31 $39.77 $39.79 $39.72 42,382
2022-11-08 $40.21 $40.63 $40.00 $40.35 $40.27 77,257
2022-11-07 $39.73 $40.11 $39.57 $40.03 $39.96 24,462
2022-11-04 $39.57 $39.69 $38.97 $39.50 $39.43 38,518
2022-11-03 $39.16 $39.25 $38.81 $38.99 $38.92 43,802
2022-11-02 $40.11 $40.51 $39.40 $39.40 $39.33 44,546
2022-11-01 $40.66 $40.66 $39.99 $40.21 $40.14 25,589
2022-10-31 $40.28 $40.46 $40.22 $40.26 $40.19 74,121
2022-10-28 $39.50 $40.63 $39.50 $40.62 $40.62 37,252
2022-10-27 $39.69 $39.99 $39.48 $39.56 $39.56 38,221
2022-10-26 $39.30 $40.00 $39.30 $39.59 $39.52 31,030
2022-10-25 $38.96 $39.57 $38.96 $39.57 $39.57 29,247
2022-10-24 $38.76 $39.16 $38.74 $39.04 $39.04 38,869
2022-10-21 $37.73 $38.53 $37.52 $38.49 $38.49 29,590
2022-10-20 $37.92 $38.30 $37.58 $37.66 $37.66 26,534
2022-10-19 $38.15 $38.31 $37.77 $38.03 $38.03 72,404
2022-10-18 $38.77 $38.79 $38.18 $38.43 $38.43 58,678
2022-10-17 $37.61 $38.14 $37.61 $38.04 $38.04 65,620
2022-10-14 $38.07 $38.28 $37.16 $37.24 $37.24 49,964
2022-10-13 $36.27 $38.04 $36.27 $37.90 $37.90 142,292
2022-10-12 $37.31 $37.32 $37.02 $37.02 $37.02 26,578
2022-10-11 $37.08 $37.55 $37.00 $37.18 $37.18 30,334
2022-10-10 $37.50 $37.63 $37.03 $37.29 $37.29 27,834
2022-10-07 $38.01 $38.03 $37.22 $37.43 $37.43 50,588
2022-10-06 $38.78 $38.88 $38.30 $38.31 $38.31 85,038
2022-10-05 $38.42 $39.04 $38.34 $38.76 $38.76 153,346
2022-10-04 $38.44 $38.85 $38.44 $38.85 $38.85 147,757
2022-10-03 $37.29 $38.11 $37.29 $37.92 $37.92 79,531
2022-09-30 $37.55 $37.77 $37.00 $37.02 $37.02 62,783
2022-09-29 $37.81 $37.81 $37.37 $37.62 $37.62 172,227
2022-09-28 $37.78 $38.39 $37.71 $38.26 $38.20 50,188
2022-09-27 $38.08 $38.34 $37.50 $37.66 $37.66 63,214
2022-09-26 $38.08 $38.21 $37.74 $37.83 $37.83 152,074
2022-09-23 $38.23 $38.26 $37.71 $38.16 $38.16 68,718
2022-09-22 $38.54 $38.71 $38.39 $38.49 $38.49 85,526
2022-09-21 $39.48 $39.74 $38.76 $38.76 $38.76 72,221
2022-09-20 $39.36 $39.42 $39.00 $39.29 $39.29 56,716
2022-09-19 $39.20 $39.73 $39.20 $39.73 $39.73 43,336
2022-09-16 $39.10 $39.54 $39.10 $39.54 $39.54 19,664
2022-09-15 $39.73 $39.85 $39.45 $39.53 $39.53 21,160
2022-09-14 $40.00 $40.01 $39.59 $39.86 $39.86 17,471
2022-09-13 $40.61 $40.72 $39.69 $39.75 $39.75 76,090
2022-09-12 $41.32 $41.44 $41.21 $41.29 $41.29 77,321
2022-09-09 $40.75 $41.17 $40.75 $41.11 $41.11 36,071
2022-09-08 $40.41 $40.70 $40.18 $40.67 $40.67 24,887
2022-09-07 $39.94 $40.53 $39.92 $40.47 $40.47 25,096
2022-09-06 $40.00 $40.28 $39.80 $39.84 $39.84 25,966
2022-09-02 $40.88 $40.88 $39.81 $39.98 $39.98 35,956
2022-09-01 $39.94 $40.55 $39.94 $40.55 $40.55 67,175
2022-08-31 $40.48 $40.65 $40.11 $40.11 $40.11 41,514
2022-08-30 $40.81 $40.81 $40.26 $40.37 $40.37 36,275
2022-08-29 $40.78 $41.10 $40.71 $40.88 $40.80 36,707
2022-08-26 $42.31 $42.37 $41.09 $41.10 $41.02 89,084
2022-08-25 $42.13 $42.33 $41.90 $42.33 $42.25 35,602
2022-08-24 $41.96 $42.07 $41.82 $41.95 $41.87 22,826
2022-08-23 $42.12 $42.18 $41.92 $41.93 $41.85 43,755
2022-08-22 $42.69 $42.69 $42.20 $42.28 $42.20 26,613
2022-08-19 $42.92 $43.09 $42.84 $42.96 $42.96 19,308
2022-08-18 $43.11 $43.20 $42.99 $43.15 $43.15 92,574
2022-08-17 $43.17 $43.35 $43.00 $43.16 $43.16 36,336
2022-08-16 $43.13 $43.48 $43.10 $43.32 $43.32 36,099
2022-08-15 $42.79 $43.11 $42.73 $43.10 $43.10 53,069
2022-08-12 $42.43 $42.86 $42.41 $42.86 $42.86 31,455
2022-08-11 $42.65 $42.71 $42.25 $42.27 $42.27 39,204
2022-08-10 $42.24 $42.50 $42.24 $42.47 $42.47 38,237
2022-08-09 $41.85 $41.98 $41.79 $41.87 $41.87 59,263
2022-08-08 $42.04 $42.24 $41.87 $41.98 $41.98 64,828
2022-08-05 $41.77 $41.97 $41.65 $41.95 $41.95 40,087
2022-08-04 $42.00 $42.15 $41.92 $42.03 $42.03 124,611
2022-08-03 $41.86 $42.21 $41.68 $42.13 $42.13 56,935
2022-08-02 $42.00 $42.03 $41.63 $41.63 $41.63 32,985
2022-08-01 $41.68 $42.12 $41.68 $41.99 $41.99 29,511
2022-07-29 $41.67 $41.95 $41.63 $41.92 $41.92 80,479
2022-07-28 $41.20 $41.95 $41.12 $41.80 $41.80 29,170
2022-07-27 $41.15 $41.58 $40.99 $41.46 $41.39 45,875
2022-07-26 $40.85 $41.10 $40.85 $40.95 $40.88 48,327
2022-07-25 $41.02 $41.12 $40.86 $41.08 $41.01 68,265
2022-07-22 $41.09 $41.30 $40.81 $40.96 $40.89 36,868
2022-07-21 $40.72 $41.11 $40.66 $41.11 $41.04 54,864
2022-07-20 $40.88 $41.12 $40.77 $40.92 $40.85 146,086
2022-07-19 $40.47 $41.02 $40.47 $41.02 $40.95 81,111
2022-07-18 $40.88 $40.90 $40.19 $40.27 $40.20 101,396
2022-07-15 $40.72 $40.82 $40.62 $40.80 $40.73 53,462
2022-07-14 $39.75 $40.29 $39.70 $40.29 $40.22 27,940
2022-07-13 $40.21 $40.54 $40.04 $40.30 $40.23 47,317
2022-07-12 $40.89 $40.98 $40.34 $40.48 $40.41 22,570
2022-07-11 $40.73 $41.02 $40.73 $40.79 $40.72 22,967
2022-07-08 $40.99 $41.12 $40.85 $41.00 $40.93 23,394
2022-07-07 $40.83 $41.06 $40.82 $41.05 $40.98 20,465
2022-07-06 $40.67 $41.02 $40.55 $40.79 $40.72 29,747
2022-07-05 $40.41 $40.54 $39.80 $40.54 $40.47 45,648
2022-07-01 $40.32 $40.74 $40.06 $40.69 $40.62 25,993
2022-06-30 $40.06 $40.48 $39.80 $40.35 $40.28 62,618
2022-06-29 $40.21 $40.37 $40.05 $40.24 $40.17 46,872
2022-06-28 $41.04 $41.19 $40.06 $40.07 $40.00 78,437
2022-06-27 $41.11 $41.12 $40.82 $40.89 $40.75 34,006
2022-06-24 $40.41 $40.99 $40.36 $40.98 $40.84 42,412
2022-06-23 $39.60 $40.10 $39.60 $40.10 $39.96 35,528
2022-06-22 $38.94 $39.87 $38.94 $39.56 $39.42 18,306
2022-06-21 $38.87 $39.43 $38.87 $39.36 $39.23 38,936
2022-06-17 $38.44 $38.75 $38.30 $38.45 $38.32 44,133
2022-06-16 $38.71 $38.71 $38.22 $38.47 $38.34 96,253
2022-06-15 $39.16 $39.64 $38.73 $39.22 $39.09 109,586
2022-06-14 $39.37 $39.38 $38.71 $38.97 $38.84 131,302
2022-06-13 $39.59 $39.74 $39.11 $39.26 $39.12 79,366
2022-06-10 $40.68 $40.68 $40.23 $40.28 $40.14 62,869
2022-06-09 $41.82 $42.01 $41.09 $41.09 $40.95 48,804
2022-06-08 $42.09 $42.31 $41.79 $41.83 $41.69 61,735
2022-06-07 $41.64 $42.40 $41.64 $42.36 $42.22 73,900
2022-06-06 $42.33 $42.40 $41.90 $42.00 $41.86 71,859
2022-06-03 $42.17 $42.22 $41.97 $42.04 $41.90 49,770
2022-06-02 $41.88 $42.40 $41.47 $42.39 $42.25 39,616
2022-06-01 $42.52 $42.52 $41.75 $41.97 $41.83 58,881
2022-05-31 $42.59 $42.61 $41.96 $42.38 $42.23 86,984
2022-05-27 $42.28 $42.72 $42.21 $42.71 $42.56 72,083
2022-05-26 $41.75 $42.19 $41.73 $42.10 $41.96 62,434
2022-05-25 $41.33 $41.69 $41.22 $41.55 $41.34 63,365
2022-05-24 $40.83 $41.49 $40.73 $41.33 $41.13 61,384
2022-05-23 $40.79 $41.25 $40.79 $41.13 $40.93 41,560
2022-05-20 $40.62 $40.62 $39.75 $40.50 $40.30 54,542
2022-05-19 $40.31 $40.58 $39.97 $40.27 $40.07 79,532
2022-05-18 $41.75 $41.79 $40.63 $40.74 $40.54 47,375
2022-05-17 $42.11 $42.27 $41.91 $42.27 $42.06 50,653
2022-05-16 $41.50 $42.07 $41.47 $41.77 $41.56 34,287
2022-05-13 $41.49 $41.72 $41.32 $41.61 $41.41 46,079
2022-05-12 $40.74 $41.20 $40.59 $41.20 $41.00 95,668
2022-05-11 $41.33 $41.74 $40.94 $40.94 $40.74 63,143
2022-05-10 $41.82 $42.05 $41.15 $41.42 $41.22 121,055
2022-05-09 $41.70 $41.77 $41.31 $41.47 $41.27 55,750
2022-05-06 $41.75 $42.08 $41.57 $41.98 $41.77 72,638
2022-05-05 $42.81 $42.81 $41.71 $42.02 $41.81 47,006
2022-05-04 $42.13 $43.24 $42.06 $43.22 $43.01 43,845
2022-05-03 $42.13 $42.37 $41.93 $42.08 $41.87 29,744
2022-05-02 $42.20 $42.36 $41.37 $42.08 $41.87 104,881
2022-04-29 $43.22 $43.22 $42.00 $42.11 $41.90 39,182
2022-04-28 $43.00 $43.53 $42.69 $43.36 $43.15 77,802
2022-04-27 $42.71 $43.20 $42.63 $42.77 $42.49 54,480
2022-04-26 $43.18 $43.40 $42.66 $42.66 $42.38 62,573
2022-04-25 $42.99 $43.52 $42.61 $43.50 $43.21 56,478
2022-04-22 $44.24 $44.24 $43.17 $43.17 $42.89 91,197
2022-04-21 $44.87 $44.93 $44.21 $44.25 $43.96 33,877
2022-04-20 $44.48 $44.70 $44.45 $44.54 $44.25 101,613
2022-04-19 $43.50 $44.25 $43.50 $44.23 $43.94 32,357
2022-04-18 $43.88 $43.99 $43.45 $43.59 $43.30 37,580
2022-04-14 $44.16 $44.34 $43.90 $43.90 $43.61 16,850
2022-04-13 $44.04 $44.26 $43.93 $44.22 $43.93 36,502
2022-04-12 $44.35 $44.39 $43.82 $43.97 $43.68 33,431
2022-04-11 $44.62 $44.62 $44.05 $44.05 $43.76 60,508
2022-04-08 $44.67 $44.81 $44.43 $44.57 $44.28 36,028
2022-04-07 $44.25 $44.74 $44.12 $44.61 $44.32 66,013
2022-04-06 $43.76 $44.28 $43.76 $44.24 $43.95 21,451
2022-04-05 $44.25 $44.59 $44.04 $44.10 $43.81 62,222
2022-04-04 $44.11 $44.30 $43.97 $44.28 $43.99 41,260
2022-04-01 $44.25 $44.25 $43.80 $44.25 $43.96 82,320
2022-03-31 $44.64 $44.64 $43.98 $43.98 $43.69 151,354
2022-03-30 $44.62 $44.71 $44.40 $44.56 $44.27 51,409
2022-03-29 $44.39 $44.69 $44.31 $44.66 $44.37 63,813
2022-03-28 $44.10 $44.30 $43.88 $44.30 $43.94 38,907
2022-03-25 $43.83 $44.16 $43.83 $44.02 $43.66 42,706
2022-03-24 $43.52 $43.82 $43.51 $43.82 $43.46 27,327
2022-03-23 $43.73 $43.81 $43.41 $43.41 $43.06 69,511
2022-03-22 $43.95 $44.13 $43.77 $43.93 $43.58 45,359
2022-03-21 $43.66 $44.05 $43.51 $43.72 $43.37 230,628
2022-03-18 $43.44 $43.80 $43.33 $43.79 $43.44 279,185
2022-03-17 $43.12 $43.59 $43.06 $43.59 $43.24 127,992
2022-03-16 $43.07 $43.15 $42.39 $43.14 $42.79 396,298
2022-03-15 $42.17 $42.83 $42.17 $42.74 $42.39 50,447
2022-03-14 $41.93 $42.38 $41.80 $41.89 $41.55 41,007
2022-03-11 $42.46 $42.46 $41.84 $41.84 $41.50 119,599
2022-03-10 $42.07 $42.20 $41.70 $42.14 $41.80 34,901
2022-03-09 $42.29 $42.62 $42.26 $42.39 $42.05 58,996
2022-03-08 $42.32 $42.70 $41.78 $41.78 $41.44 50,099
2022-03-07 $43.01 $43.06 $42.42 $42.44 $42.10 123,977
2022-03-04 $43.02 $43.34 $42.84 $43.32 $42.97 145,852
2022-03-03 $43.50 $43.60 $43.07 $43.23 $42.88 135,546
2022-03-02 $42.73 $43.36 $42.61 $43.21 $42.86 56,910
2022-03-01 $42.74 $42.94 $42.30 $42.53 $42.18 59,560
2022-02-28 $42.47 $42.83 $42.29 $42.82 $42.48 85,698
2022-02-25 $42.18 $43.08 $42.15 $43.00 $42.65 295,765
2022-02-24 $41.00 $41.94 $41.00 $41.88 $41.54 84,229
2022-02-23 $42.69 $42.70 $41.83 $41.86 $41.48 100,901
2022-02-22 $42.66 $42.84 $42.15 $42.37 $41.98 97,944
2022-02-18 $42.87 $43.11 $42.71 $42.86 $42.47 53,953
2022-02-17 $43.15 $43.29 $42.93 $43.01 $42.62 57,222
2022-02-16 $43.15 $43.57 $43.10 $43.45 $43.05 76,251
2022-02-15 $43.45 $43.51 $43.22 $43.34 $42.95 24,685
2022-02-14 $43.23 $43.23 $42.63 $42.99 $42.60 87,363
2022-02-11 $43.84 $43.91 $43.14 $43.27 $42.88 79,169
2022-02-10 $44.17 $44.35 $43.57 $43.76 $43.36 80,997
2022-02-09 $44.59 $44.61 $44.45 $44.56 $44.15 38,712
2022-02-08 $43.85 $44.24 $43.85 $44.16 $43.76 57,191
2022-02-07 $44.10 $44.22 $43.87 $43.98 $43.58 175,890
2022-02-04 $44.28 $44.44 $43.85 $44.15 $43.75 277,504
2022-02-03 $44.62 $44.79 $44.41 $44.43 $44.02 214,004
2022-02-02 $44.58 $45.02 $44.53 $44.98 $44.57 111,721
2022-02-01 $44.56 $44.56 $44.12 $44.51 $44.10 103,710
2022-01-31 $43.85 $44.40 $43.80 $44.40 $43.99 121,460
2022-01-28 $43.13 $44.09 $42.86 $44.09 $43.69 297,353
2022-01-27 $43.25 $43.91 $43.05 $43.20 $42.80 129,214
2022-01-26 $43.61 $43.96 $42.94 $43.25 $42.80 262,980
2022-01-25 $43.50 $43.83 $42.81 $43.47 $43.02 104,731
2022-01-24 $43.25 $43.77 $42.51 $43.76 $43.31 390,382
2022-01-21 $43.88 $44.39 $43.68 $43.73 $43.28 229,191
2022-01-20 $44.61 $44.82 $43.93 $43.98 $43.53 286,702
2022-01-19 $44.48 $44.85 $44.34 $44.38 $43.92 533,738
2022-01-18 $44.65 $44.68 $44.40 $44.51 $44.05 54,005
2022-01-14 $45.12 $45.12 $44.80 $45.08 $44.62 57,680
2022-01-13 $45.83 $45.83 $45.16 $45.26 $44.79 38,213
2022-01-12 $45.75 $45.79 $45.52 $45.60 $45.13 73,144
2022-01-11 $45.42 $45.68 $45.18 $45.67 $45.20 85,821
2022-01-10 $45.39 $45.57 $45.08 $45.57 $45.10 163,900
2022-01-07 $45.86 $45.86 $45.63 $45.68 $45.21 25,670
2022-01-06 $45.99 $46.02 $45.76 $45.80 $45.33 116,525
2022-01-05 $46.46 $46.50 $45.96 $45.97 $45.50 142,766
2022-01-04 $46.29 $46.45 $46.27 $46.34 $45.86 103,849
2022-01-03 $46.62 $46.62 $46.06 $46.37 $45.89 64,105
2021-12-31 $46.60 $46.72 $46.50 $46.57 $46.09 119,791
2021-12-30 $46.80 $46.80 $46.51 $46.56 $46.08 79,717
2021-12-29 $46.58 $46.73 $46.53 $46.65 $46.17 87,857
2021-12-28 $46.65 $46.66 $46.50 $46.58 $46.03 108,557
2021-12-27 $46.21 $46.55 $46.15 $46.54 $45.99 215,472
2021-12-23 $45.96 $46.09 $45.87 $45.97 $45.42 66,994
2021-12-22 $45.42 $45.76 $45.30 $45.76 $45.22 118,779
2021-12-21 $45.43 $45.43 $45.00 $45.37 $44.83 256,716
2021-12-20 $44.92 $45.10 $44.78 $45.10 $44.56 71,774
2021-12-17 $45.91 $45.91 $45.35 $45.43 $44.89 46,201
2021-12-16 $46.17 $46.21 $45.93 $46.03 $45.48 136,685
2021-12-15 $45.34 $45.93 $45.31 $45.93 $45.38 65,453
2021-12-14 $45.10 $45.39 $45.05 $45.22 $44.68 72,512
2021-12-13 $45.46 $45.59 $45.34 $45.42 $44.88 53,662
2021-12-10 $45.01 $45.46 $45.01 $45.46 $44.92 128,659
2021-12-09 $44.88 $45.05 $44.72 $44.90 $44.37 100,492
2021-12-08 $44.86 $45.00 $44.65 $44.90 $44.37 29,135
2021-12-07 $44.96 $45.01 $44.77 $44.90 $44.37 17,900
2021-12-06 $44.25 $44.69 $44.25 $44.58 $44.05 21,887
2021-12-03 $44.23 $44.23 $43.81 $44.12 $43.60 35,904
2021-12-02 $43.63 $44.16 $43.59 $44.00 $43.48 25,089
2021-12-01 $44.12 $44.48 $43.50 $43.51 $42.99 30,396
2021-11-30 $44.17 $44.29 $43.60 $43.61 $43.09 41,040
2021-11-29 $44.52 $44.65 $44.37 $44.45 $43.92 43,052
2021-11-26 $44.30 $44.66 $44.15 $44.26 $43.68 50,093
2021-11-24 $44.81 $44.86 $44.65 $44.85 $44.26 104,673
2021-11-23 $44.73 $44.86 $44.58 $44.83 $44.24 123,277
2021-11-22 $44.82 $45.09 $44.68 $44.68 $44.09 31,826
2021-11-19 $44.93 $44.93 $44.66 $44.67 $44.08 23,742
2021-11-18 $44.62 $44.76 $44.55 $44.74 $44.15 24,123
2021-11-17 $44.65 $44.85 $44.65 $44.77 $44.18 28,302
2021-11-16 $44.73 $44.93 $44.71 $44.78 $44.19 24,245
2021-11-15 $44.70 $44.72 $44.51 $44.53 $43.94 22,390
2021-11-12 $44.41 $44.66 $44.39 $44.57 $43.99 61,879
2021-11-11 $44.41 $44.45 $44.30 $44.32 $43.74 53,009
2021-11-10 $44.32 $44.55 $44.32 $44.43 $43.85 43,002
2021-11-09 $44.50 $44.50 $44.34 $44.45 $43.87 20,654
2021-11-08 $44.66 $44.66 $44.31 $44.45 $43.87 22,278
2021-11-05 $44.50 $44.69 $44.36 $44.54 $43.95 28,167
2021-11-04 $44.39 $44.40 $44.25 $44.38 $43.80 15,708
2021-11-03 $44.14 $44.34 $44.02 $44.34 $43.76 25,130
2021-11-02 $43.82 $44.22 $43.82 $44.14 $43.56 33,714
2021-11-01 $44.06 $44.06 $43.72 $43.82 $43.24 37,901
2021-10-29 $43.57 $43.94 $43.57 $43.94 $43.36 19,872
2021-10-28 $43.55 $43.86 $43.55 $43.83 $43.25 34,227
2021-10-27 $43.91 $43.97 $43.65 $43.65 $43.01 43,848
2021-10-26 $44.01 $44.06 $43.91 $43.99 $43.35 43,300
2021-10-25 $43.79 $44.00 $43.73 $43.92 $43.28 23,289
2021-10-22 $43.65 $43.92 $43.65 $43.86 $43.22 27,712
2021-10-21 $43.64 $43.69 $43.47 $43.69 $43.06 27,625
2021-10-20 $43.49 $43.60 $43.42 $43.53 $42.90 22,098
2021-10-19 $43.19 $43.29 $43.00 $43.29 $42.66 47,262
2021-10-18 $42.90 $43.02 $42.68 $42.93 $42.31 101,586
2021-10-15 $42.86 $43.09 $42.86 $43.00 $42.37 44,980
2021-10-14 $42.51 $42.77 $42.28 $42.77 $42.15 28,948
2021-10-13 $42.10 $42.16 $41.80 $42.11 $41.49 26,421
2021-10-12 $42.30 $42.30 $41.87 $41.96 $41.35 38,474
2021-10-11 $42.26 $42.57 $42.13 $42.13 $41.52 21,872
2021-10-08 $42.37 $42.48 $42.33 $42.36 $41.74 21,196
2021-10-07 $42.44 $42.72 $42.44 $42.47 $41.85 34,687
2021-10-06 $41.58 $42.11 $41.49 $42.11 $41.50 42,087
2021-10-05 $41.76 $42.17 $41.66 $41.96 $41.35 37,882
2021-10-04 $41.81 $41.97 $41.37 $41.57 $40.97 39,744
2021-10-01 $41.87 $42.12 $41.40 $41.92 $41.31 46,552
2021-09-30 $42.29 $42.40 $41.63 $41.63 $41.02 77,158
2021-09-29 $42.19 $42.46 $42.19 $42.27 $41.65 30,488
2021-09-28 $42.64 $42.64 $41.97 $42.10 $41.43 90,344
2021-09-27 $43.01 $43.01 $42.74 $42.77 $42.09 59,140
2021-09-24 $42.96 $43.05 $42.92 $43.01 $42.33 28,013
2021-09-23 $42.87 $43.16 $42.86 $42.98 $42.30 77,751
2021-09-22 $42.60 $42.85 $42.53 $42.64 $41.96 32,829
2021-09-21 $42.58 $42.87 $42.42 $42.50 $41.82 75,848
2021-09-20 $42.50 $42.73 $42.10 $42.50 $41.82 129,108
2021-09-17 $43.17 $43.17 $42.96 $42.98 $42.30 44,700
2021-09-16 $43.33 $43.45 $43.03 $43.29 $42.60 28,643
2021-09-15 $43.29 $43.52 $43.14 $43.41 $42.72 121,287
2021-09-14 $43.46 $43.53 $43.11 $43.18 $42.49 93,080
2021-09-13 $43.50 $43.65 $43.23 $43.42 $42.73 53,270
2021-09-10 $43.59 $43.76 $43.34 $43.34 $42.65 27,023
2021-09-09 $43.97 $43.97 $43.54 $43.56 $42.87 51,502
2021-09-08 $43.66 $43.93 $43.66 $43.91 $43.21 29,757
2021-09-07 $44.32 $44.32 $43.80 $43.83 $43.13 29,587
2021-09-03 $44.32 $44.36 $44.17 $44.28 $43.58 26,761
2021-09-02 $44.24 $44.29 $44.13 $44.29 $43.59 54,287
2021-09-01 $44.18 $44.18 $43.93 $44.04 $43.34 32,531
2021-08-31 $44.05 $44.14 $43.97 $44.04 $43.34 18,897
2021-08-30 $43.84 $44.19 $43.84 $44.12 $43.42 35,124
2021-08-27 $43.99 $44.00 $43.86 $43.96 $43.19 26,828
2021-08-26 $43.94 $43.99 $43.81 $43.85 $43.09 47,850
2021-08-25 $44.02 $44.14 $43.97 $44.05 $43.28 33,994
2021-08-24 $44.26 $44.26 $44.10 $44.11 $43.34 46,491
2021-08-23 $44.47 $44.54 $44.34 $44.34 $43.57 48,070
2021-08-20 $43.97 $44.36 $43.97 $44.29 $43.51 25,801
2021-08-19 $43.58 $44.10 $43.58 $43.97 $43.20 41,453
2021-08-18 $44.25 $44.34 $43.83 $43.83 $43.07 35,287
2021-08-17 $44.28 $44.28 $44.02 $44.28 $43.51 30,307
2021-08-16 $43.90 $44.42 $43.90 $44.42 $43.64 42,862
2021-08-13 $43.83 $44.04 $43.83 $44.04 $43.27 24,811
2021-08-12 $43.82 $43.83 $43.70 $43.82 $43.06 29,100
2021-08-11 $43.90 $43.90 $43.70 $43.71 $42.95 39,106
2021-08-10 $43.57 $43.65 $43.46 $43.65 $42.89 32,083
2021-08-09 $43.62 $43.62 $43.43 $43.47 $42.71 34,455
2021-08-06 $43.49 $43.61 $43.47 $43.54 $42.78 28,392
2021-08-05 $43.63 $43.63 $43.43 $43.53 $42.77 30,986
2021-08-04 $43.70 $43.70 $43.40 $43.42 $42.66 32,564
2021-08-03 $43.47 $43.73 $43.35 $43.73 $42.97 32,842
2021-08-02 $43.62 $43.62 $43.32 $43.35 $42.59 43,033
2021-07-30 $43.24 $43.46 $43.24 $43.37 $42.61 20,517
2021-07-29 $43.30 $43.46 $43.30 $43.38 $42.62 21,431
2021-07-28 $43.52 $43.52 $43.24 $43.29 $42.46 37,961
2021-07-27 $43.47 $43.47 $43.26 $43.46 $42.63 47,145
2021-07-26 $43.36 $43.53 $43.29 $43.50 $42.67 38,822
2021-07-23 $43.19 $43.57 $43.19 $43.53 $42.70 45,497
2021-07-22 $43.14 $43.19 $43.02 $43.16 $42.34 52,725
2021-07-21 $42.93 $43.09 $42.93 $43.09 $42.27 49,173
2021-07-20 $42.62 $43.02 $42.53 $42.90 $42.08 176,769
2021-07-19 $42.52 $42.76 $42.17 $42.48 $41.67 70,538
2021-07-16 $43.22 $43.22 $42.94 $42.96 $42.14 28,548
2021-07-15 $43.04 $43.04 $42.86 $43.02 $42.20 31,277
2021-07-14 $42.95 $43.05 $42.85 $43.00 $42.18 27,350
2021-07-13 $42.68 $42.93 $42.68 $42.76 $41.95 65,736
2021-07-12 $42.85 $42.89 $42.75 $42.79 $41.98 33,862
2021-07-09 $42.72 $42.85 $42.52 $42.80 $41.99 45,718
2021-07-08 $42.48 $42.54 $42.27 $42.48 $41.67 55,203
2021-07-07 $42.52 $42.78 $42.46 $42.77 $41.96 31,809
2021-07-06 $42.71 $42.71 $42.17 $42.44 $41.63 51,338
2021-07-02 $42.26 $42.63 $42.26 $42.59 $41.78 41,033
2021-07-01 $42.13 $42.25 $42.09 $42.23 $41.43 26,839
2021-06-30 $41.80 $42.05 $41.80 $42.02 $41.22 52,806
2021-06-29 $41.92 $41.98 $41.85 $41.89 $41.09 25,568
2021-06-28 $42.00 $42.00 $41.85 $41.92 $41.06 18,131
2021-06-25 $41.77 $41.91 $41.70 $41.89 $41.03 39,366
2021-06-24 $41.58 $41.70 $41.56 $41.68 $40.83 51,081
2021-06-23 $41.56 $41.61 $41.38 $41.38 $40.53 113,452
2021-06-22 $41.61 $41.73 $41.54 $41.67 $40.82 22,204
2021-06-21 $41.06 $41.53 $41.06 $41.52 $40.67 42,564
2021-06-18 $41.36 $41.36 $40.94 $40.95 $40.11 30,650
2021-06-17 $41.35 $41.60 $41.31 $41.53 $40.68 67,788
2021-06-16 $41.93 $41.93 $41.40 $41.51 $40.66 42,931
2021-06-15 $42.00 $42.00 $41.77 $41.85 $40.99 116,041
2021-06-14 $41.78 $41.88 $41.65 $41.86 $41.00 53,277
2021-06-11 $42.00 $42.00 $41.72 $41.90 $41.04 25,829
2021-06-10 $41.59 $41.96 $41.59 $41.91 $41.05 24,264
2021-06-09 $41.59 $41.74 $41.59 $41.62 $40.77 51,521
2021-06-08 $41.66 $41.70 $41.43 $41.58 $40.73 44,240
2021-06-07 $41.84 $41.84 $41.60 $41.70 $40.85 35,752
2021-06-04 $41.70 $41.78 $41.62 $41.75 $40.89 34,678
2021-06-03 $41.35 $41.50 $41.19 $41.47 $40.62 24,494
2021-06-02 $41.43 $41.49 $41.31 $41.43 $40.58 40,684
2021-06-01 $41.84 $41.84 $41.25 $41.29 $40.44 41,972
2021-05-28 $41.71 $41.71 $41.56 $41.56 $40.71 44,199
2021-05-27 $41.80 $41.80 $41.50 $41.50 $40.65 54,278
2021-05-26 $41.76 $41.76 $41.54 $41.57 $40.67 33,155
2021-05-25 $41.73 $41.81 $41.61 $41.63 $40.73 27,505
2021-05-24 $41.66 $41.89 $41.66 $41.76 $40.86 26,241
2021-05-21 $41.83 $41.90 $41.56 $41.56 $40.66 41,074
2021-05-20 $41.30 $41.74 $41.30 $41.60 $40.70 29,096
2021-05-19 $41.00 $41.25 $40.80 $41.25 $40.36 57,473
2021-05-18 $41.71 $41.71 $41.39 $41.39 $40.49 25,918
2021-05-17 $41.85 $41.85 $41.58 $41.64 $40.74 43,146
2021-05-14 $41.83 $41.93 $41.73 $41.84 $40.93 45,120
2021-05-13 $40.88 $41.69 $40.88 $41.55 $40.65 36,532
2021-05-12 $41.31 $41.47 $40.89 $40.94 $40.05 79,097
2021-05-11 $42.00 $42.19 $41.47 $41.66 $40.76 77,164
2021-05-10 $42.09 $42.50 $42.09 $42.16 $41.24 67,334
2021-05-07 $41.99 $42.15 $41.93 $42.09 $41.18 27,013
2021-05-06 $41.57 $41.87 $41.47 $41.87 $40.96 56,592
2021-05-05 $41.46 $41.63 $41.41 $41.52 $40.62 175,800
2021-05-04 $41.41 $41.47 $41.26 $41.47 $40.57 42,886
2021-05-03 $41.34 $41.51 $41.25 $41.44 $40.54 43,290
2021-04-30 $41.08 $41.08 $40.91 $41.01 $40.12 106,973
2021-04-29 $41.00 $41.16 $40.86 $41.14 $40.25 30,546
2021-04-28 $41.00 $41.00 $40.85 $40.85 $39.90 34,425
2021-04-27 $41.29 $41.29 $41.00 $41.12 $40.17 53,270
2021-04-26 $41.45 $41.45 $41.08 $41.11 $40.16 60,571
2021-04-23 $41.23 $41.50 $41.12 $41.39 $40.43 33,805
2021-04-22 $41.49 $41.56 $41.15 $41.23 $40.27 407,466
2021-04-21 $41.51 $41.65 $41.45 $41.64 $40.67 53,870
2021-04-20 $41.30 $41.45 $41.30 $41.39 $40.43 43,219
2021-04-19 $41.50 $41.50 $41.31 $41.34 $40.38 30,279
2021-04-16 $41.21 $41.54 $41.21 $41.48 $40.52 48,702
2021-04-15 $40.82 $41.20 $40.82 $41.16 $40.20 37,165
2021-04-14 $40.86 $40.87 $40.73 $40.74 $39.79 35,688
2021-04-13 $40.86 $40.89 $40.71 $40.85 $39.90 36,403
2021-04-12 $40.88 $40.89 $40.75 $40.85 $39.90 38,955
2021-04-09 $40.49 $40.85 $40.49 $40.85 $39.90 29,915
2021-04-08 $40.59 $40.59 $40.46 $40.54 $39.60 48,508
2021-04-07 $40.54 $40.54 $40.37 $40.44 $39.50 371,709
2021-04-06 $40.65 $40.65 $40.42 $40.45 $39.51 88,489
2021-04-05 $40.24 $40.63 $40.18 $40.57 $39.63 59,998
2021-04-01 $40.03 $40.08 $39.86 $40.04 $39.11 145,725
2021-03-31 $39.82 $40.06 $39.82 $39.90 $38.97 34,896
2021-03-30 $40.02 $40.10 $39.82 $39.82 $38.90 30,782
2021-03-29 $39.98 $40.30 $39.92 $40.23 $39.30 54,796
2021-03-26 $39.57 $40.11 $39.40 $40.10 $39.10 95,464
2021-03-25 $39.03 $39.40 $39.00 $39.36 $38.38 35,383
2021-03-24 $39.22 $39.39 $39.14 $39.14 $38.17 42,463
2021-03-23 $39.19 $39.34 $39.02 $39.08 $38.11 84,971
2021-03-22 $38.88 $39.19 $38.71 $39.16 $38.19 30,895
2021-03-19 $38.90 $38.96 $38.69 $38.81 $37.85 34,630
2021-03-18 $38.99 $39.13 $38.87 $38.90 $37.93 44,135
2021-03-17 $39.11 $39.14 $38.90 $39.05 $38.08 69,779
2021-03-16 $39.09 $39.16 $39.02 $39.10 $38.13 89,662
2021-03-15 $38.81 $38.99 $38.63 $38.98 $38.01 49,071
2021-03-12 $38.63 $38.76 $38.57 $38.73 $37.77 62,687
2021-03-11 $38.74 $38.83 $38.51 $38.61 $37.65 41,776
2021-03-10 $38.45 $38.64 $38.31 $38.52 $37.56 65,156
2021-03-09 $38.28 $38.55 $38.19 $38.21 $37.26 76,018
2021-03-08 $37.76 $38.47 $37.76 $38.02 $37.08 83,394
2021-03-05 $37.16 $37.94 $37.10 $37.84 $36.90 76,102
2021-03-04 $37.55 $37.64 $36.75 $36.96 $36.04 70,322
2021-03-03 $37.62 $37.74 $37.50 $37.50 $36.57 59,099
2021-03-02 $38.12 $38.12 $37.74 $37.79 $36.85 55,715
2021-03-01 $37.80 $38.12 $37.76 $37.93 $36.99 93,130
2021-02-26 $37.71 $37.73 $37.35 $37.35 $36.42 65,185
2021-02-25 $37.97 $38.16 $37.58 $37.68 $36.74 58,830
2021-02-24 $37.80 $38.28 $37.79 $38.22 $37.23 60,238
2021-02-23 $38.07 $38.12 $37.73 $38.03 $37.04 67,293
2021-02-22 $38.10 $38.13 $37.86 $38.04 $37.05 71,693
2021-02-19 $38.50 $38.55 $38.16 $38.20 $37.21 55,590
2021-02-18 $38.43 $38.54 $38.26 $38.48 $37.48 37,781
2021-02-17 $38.30 $38.58 $38.23 $38.56 $37.56 58,999
2021-02-16 $38.71 $38.71 $38.33 $38.37 $37.37 72,228
2021-02-12 $38.47 $38.57 $38.41 $38.57 $37.57 54,225
2021-02-11 $38.66 $38.67 $38.36 $38.48 $37.48 50,059
2021-02-10 $38.72 $38.72 $38.36 $38.44 $37.44 45,887
2021-02-09 $38.49 $38.62 $38.47 $38.55 $37.55 61,625
2021-02-08 $38.59 $38.59 $38.36 $38.51 $37.51 65,447
2021-02-05 $38.46 $38.47 $38.34 $38.39 $37.39 71,157
2021-02-04 $37.83 $38.23 $37.83 $38.23 $37.24 75,608
2021-02-03 $37.96 $38.00 $37.75 $37.89 $36.90 79,046
2021-02-02 $38.02 $38.16 $37.91 $37.97 $36.98 64,722
2021-02-01 $37.78 $37.84 $37.52 $37.70 $36.72 129,887
2021-01-29 $37.96 $38.00 $37.30 $37.41 $36.44 88,578
2021-01-28 $38.16 $38.56 $38.02 $38.20 $37.21 74,497
2021-01-27 $38.48 $38.48 $37.75 $37.93 $36.90 74,525
2021-01-26 $38.78 $38.78 $38.59 $38.68 $37.63 73,354
2021-01-25 $38.26 $38.64 $38.26 $38.64 $37.59 76,563
2021-01-22 $38.38 $38.50 $38.23 $38.33 $37.29 47,046
2021-01-21 $38.58 $38.58 $38.34 $38.46 $37.41 57,377
2021-01-20 $38.46 $38.54 $38.18 $38.47 $37.42 60,240
2021-01-19 $38.21 $38.35 $38.12 $38.21 $37.17 91,100
2021-01-15 $37.92 $38.20 $37.84 $38.09 $37.05 55,429
2021-01-14 $38.24 $38.36 $38.11 $38.13 $37.09 45,830
2021-01-13 $38.31 $38.39 $38.20 $38.30 $37.26 186,733
2021-01-12 $38.24 $38.31 $38.02 $38.28 $37.24 53,712
2021-01-11 $38.19 $38.47 $38.19 $38.36 $37.32 58,743
2021-01-08 $38.42 $38.42 $38.07 $38.39 $37.35 66,450
2021-01-07 $38.09 $38.35 $37.99 $38.29 $37.25 307,148
2021-01-06 $37.56 $38.30 $37.56 $38.08 $37.04 158,793
2021-01-05 $37.64 $37.93 $37.53 $37.87 $36.84 71,727
2021-01-04 $38.46 $38.46 $37.41 $37.82 $36.79 77,217
2020-12-31 $38.04 $38.34 $37.92 $38.29 $37.25 57,061
2020-12-30 $38.17 $38.17 $37.98 $37.99 $36.96 90,129
2020-12-29 $38.26 $38.26 $37.95 $38.03 $37.00 81,241
2020-12-28 $38.22 $38.24 $38.07 $38.15 $37.03 105,158
2020-12-24 $37.86 $37.92 $37.78 $37.92 $36.80 22,027
2020-12-23 $37.82 $37.97 $37.76 $37.76 $36.65 46,224
2020-12-22 $37.81 $37.93 $37.72 $37.77 $36.66 55,898
2020-12-21 $37.78 $37.97 $37.35 $37.94 $36.82 85,108
2020-12-18 $38.35 $38.35 $37.95 $38.21 $37.08 44,110
2020-12-17 $38.19 $38.24 $38.10 $38.22 $37.09 145,215
2020-12-16 $37.94 $38.07 $37.91 $37.97 $36.85 35,637
2020-12-15 $37.77 $38.04 $37.75 $37.98 $36.86 89,091
2020-12-14 $37.97 $38.22 $37.63 $37.65 $36.54 60,022
2020-12-11 $37.59 $37.89 $37.59 $37.85 $36.74 41,794
2020-12-10 $38.03 $38.03 $37.75 $37.84 $36.73 50,813
2020-12-09 $38.24 $38.24 $37.91 $38.09 $36.97 41,974
2020-12-08 $37.88 $38.14 $37.81 $38.08 $36.95 36,581
2020-12-07 $37.86 $37.93 $37.75 $37.90 $36.78 51,490
2020-12-04 $37.87 $38.00 $37.81 $38.00 $36.88 65,555
2020-12-03 $37.85 $37.87 $37.62 $37.72 $36.61 160,786
2020-12-02 $37.80 $37.86 $37.66 $37.76 $36.65 100,358
2020-12-01 $37.86 $38.04 $37.72 $37.77 $36.66 71,255
2020-11-30 $37.54 $37.54 $37.23 $37.52 $36.41 43,913
2020-11-27 $37.50 $37.58 $37.47 $37.52 $36.41 11,831
2020-11-25 $37.57 $37.57 $37.36 $37.46 $36.31 39,058
2020-11-24 $37.24 $37.56 $37.24 $37.53 $36.38 107,906
2020-11-23 $37.09 $37.27 $36.89 $37.10 $35.96 75,442
2020-11-20 $37.12 $37.26 $37.00 $37.03 $35.89 41,645
2020-11-19 $36.93 $37.22 $36.93 $37.22 $36.07 55,744
2020-11-18 $37.52 $37.60 $37.14 $37.15 $36.01 53,168
2020-11-17 $37.63 $37.69 $37.44 $37.52 $36.37 77,517
2020-11-16 $37.91 $37.91 $37.53 $37.73 $36.57 111,362
2020-11-13 $37.17 $37.60 $37.17 $37.52 $36.37 86,126
2020-11-12 $37.32 $37.32 $36.82 $37.00 $35.86 66,121
2020-11-11 $37.51 $37.51 $37.13 $37.32 $36.17 153,597
2020-11-10 $36.78 $37.23 $36.78 $37.08 $35.94 149,899
2020-11-09 $37.63 $38.13 $36.75 $36.75 $35.62 105,819
2020-11-06 $36.37 $36.64 $36.33 $36.51 $35.39 67,947
2020-11-05 $36.74 $36.78 $36.39 $36.45 $35.33 186,446
2020-11-04 $35.76 $36.63 $35.76 $36.06 $34.95 58,078
2020-11-03 $35.42 $35.75 $35.32 $35.50 $34.41 63,124
2020-11-02 $34.83 $35.16 $34.66 $34.85 $33.78 76,305
2020-10-30 $34.39 $34.62 $34.04 $34.51 $33.45 99,994
2020-10-29 $34.74 $34.99 $34.24 $34.68 $33.61 65,738
2020-10-28 $35.00 $35.31 $34.57 $34.62 $33.50 174,956
2020-10-27 $35.91 $35.97 $35.71 $35.73 $34.57 189,508
2020-10-26 $36.42 $36.42 $35.64 $35.94 $34.77 91,322
2020-10-23 $36.66 $36.66 $36.37 $36.55 $35.36 51,977
2020-10-22 $36.42 $36.56 $36.29 $36.49 $35.31 107,908
2020-10-21 $36.63 $36.66 $36.39 $36.41 $35.23 48,155
2020-10-20 $36.60 $36.90 $36.48 $36.60 $35.41 62,604
2020-10-19 $37.15 $37.36 $36.48 $36.53 $35.35 98,750
2020-10-16 $37.04 $37.39 $37.04 $37.13 $35.93 72,805
2020-10-15 $36.76 $37.03 $36.63 $36.96 $35.76 63,756
2020-10-14 $37.22 $37.35 $36.97 $37.04 $35.84 317,063
2020-10-13 $37.35 $37.39 $37.10 $37.22 $36.01 69,715
2020-10-12 $37.25 $37.54 $37.21 $37.41 $36.19 83,571
2020-10-09 $36.97 $37.15 $36.92 $37.04 $35.84 58,698
2020-10-08 $36.80 $36.88 $36.67 $36.76 $35.57 43,717
2020-10-07 $36.38 $36.70 $36.34 $36.65 $35.46 147,759
2020-10-06 $36.58 $36.68 $36.02 $36.09 $34.92 161,317
2020-10-05 $36.32 $36.49 $36.12 $36.48 $35.30 285,857
2020-10-02 $35.75 $36.20 $35.68 $35.97 $34.80 81,475
2020-10-01 $36.46 $36.46 $36.05 $36.25 $35.07 94,794
2020-09-30 $36.08 $36.50 $36.05 $36.26 $35.08 45,937
2020-09-29 $36.15 $36.19 $35.87 $35.96 $34.79 31,888
2020-09-28 $36.06 $36.31 $36.06 $36.13 $34.90 90,015
2020-09-25 $35.21 $35.87 $35.17 $35.73 $34.51 60,913
2020-09-24 $35.19 $35.65 $35.08 $35.38 $34.17 45,608
2020-09-23 $35.92 $36.03 $35.29 $35.33 $34.13 43,285
2020-09-22 $35.75 $35.95 $35.55 $35.91 $34.69 83,765
2020-09-21 $35.83 $35.83 $35.17 $35.58 $34.37 91,217
2020-09-18 $36.56 $36.56 $35.95 $36.15 $34.92 35,623
2020-09-17 $36.27 $36.68 $36.14 $36.43 $35.19 38,330
2020-09-16 $36.94 $37.10 $36.68 $36.68 $35.43 39,939
2020-09-15 $36.92 $37.08 $36.75 $36.83 $35.58 56,091
2020-09-14 $36.50 $36.81 $36.38 $36.69 $35.44 51,005
2020-09-11 $36.22 $36.39 $35.91 $36.18 $34.95 51,536
2020-09-10 $36.75 $36.87 $35.88 $35.97 $34.74 53,211
2020-09-09 $36.26 $36.90 $36.26 $36.60 $35.35 43,978
2020-09-08 $36.21 $36.31 $35.85 $35.85 $34.63 67,488
2020-09-04 $36.98 $37.05 $35.88 $36.60 $35.35 58,638
2020-09-03 $38.11 $38.11 $36.59 $36.91 $35.65 62,992
2020-09-02 $37.73 $38.26 $37.69 $38.12 $36.82 38,165
2020-09-01 $37.42 $37.53 $37.31 $37.53 $36.25 80,512
2020-08-31 $37.44 $37.51 $37.35 $37.35 $36.08 48,752
2020-08-28 $37.40 $37.54 $37.23 $37.50 $36.22 55,804
2020-08-27 $37.33 $37.47 $37.16 $37.30 $35.99 33,365
2020-08-26 $36.99 $37.19 $36.83 $37.14 $35.84 40,743
2020-08-25 $36.88 $36.95 $36.76 $36.95 $35.65 65,147
2020-08-24 $36.73 $36.76 $36.63 $36.76 $35.47 37,118
2020-08-21 $36.33 $36.54 $36.24 $36.52 $35.24 44,768
2020-08-20 $36.02 $36.35 $36.00 $36.29 $35.02 95,920
2020-08-19 $36.45 $36.47 $36.21 $36.25 $34.98 65,397
2020-08-18 $36.37 $36.47 $36.21 $36.35 $35.08 31,050
2020-08-17 $36.28 $36.44 $36.27 $36.37 $35.10 42,773
2020-08-14 $36.14 $36.32 $36.09 $36.18 $34.91 29,000
2020-08-13 $36.22 $36.33 $36.16 $36.22 $34.95 36,021
2020-08-12 $36.09 $36.41 $36.09 $36.34 $35.07 72,472
2020-08-11 $36.20 $36.24 $35.74 $35.83 $34.57 57,880
2020-08-10 $35.87 $36.00 $35.83 $35.94 $34.68 31,776
2020-08-07 $35.69 $35.87 $35.66 $35.84 $34.58 21,690
2020-08-06 $35.54 $35.79 $35.44 $35.79 $34.54 30,359
2020-08-05 $35.41 $35.56 $35.40 $35.54 $34.29 43,655
2020-08-04 $35.09 $35.28 $35.06 $35.28 $34.04 31,644
2020-08-03 $35.11 $35.27 $35.05 $35.16 $33.93 30,918
2020-07-31 $34.81 $34.92 $34.41 $34.92 $33.69 29,277
2020-07-30 $34.69 $34.79 $34.39 $34.77 $33.55 22,438
2020-07-29 $34.76 $35.00 $34.67 $34.97 $33.72 39,246
2020-07-28 $34.76 $34.86 $34.64 $34.65 $33.42 28,276
2020-07-27 $34.65 $34.83 $34.58 $34.81 $33.57 56,597
2020-07-24 $34.73 $34.80 $34.48 $34.64 $33.41 32,958
2020-07-23 $35.12 $35.24 $34.70 $34.84 $33.60 54,922
2020-07-22 $34.86 $35.19 $34.86 $35.17 $33.91 56,967
2020-07-21 $34.94 $35.08 $34.81 $34.83 $33.59 45,540
2020-07-20 $34.68 $34.84 $34.51 $34.78 $33.54 74,152
2020-07-17 $34.60 $34.75 $34.46 $34.68 $33.44 23,133
2020-07-16 $34.44 $34.52 $34.31 $34.47 $33.24 29,815
2020-07-15 $34.57 $34.68 $34.33 $34.53 $33.30 58,020
2020-07-14 $33.49 $34.25 $33.49 $34.25 $33.03 43,300
2020-07-13 $33.99 $34.35 $33.67 $33.71 $32.51 72,128
2020-07-10 $33.49 $33.85 $33.40 $33.84 $32.63 43,681
2020-07-09 $33.85 $33.85 $33.22 $33.56 $32.36 127,468
2020-07-08 $33.58 $33.79 $33.48 $33.79 $32.59 45,791
2020-07-07 $33.61 $33.83 $33.50 $33.51 $32.32 57,080
2020-07-06 $33.83 $33.88 $33.69 $33.84 $32.63 49,969
2020-07-02 $33.64 $33.74 $33.37 $33.43 $32.24 70,688
2020-07-01 $33.13 $33.43 $33.13 $33.24 $32.06 47,500
2020-06-30 $32.70 $33.22 $32.70 $33.08 $31.90 40,907
2020-06-29 $32.32 $32.74 $32.23 $32.71 $31.54 44,807
2020-06-26 $32.86 $32.90 $32.30 $32.35 $31.13 31,950
2020-06-25 $32.64 $32.99 $32.35 $32.99 $31.75 33,925
2020-06-24 $33.13 $33.28 $32.50 $32.60 $31.37 58,015
2020-06-23 $33.57 $33.72 $33.45 $33.45 $32.19 46,076
2020-06-22 $33.00 $33.38 $32.86 $33.32 $32.06 51,446
2020-06-19 $33.80 $33.81 $33.05 $33.18 $31.93 47,576
2020-06-18 $33.23 $33.42 $33.20 $33.37 $32.11 16,218
2020-06-17 $33.50 $33.64 $33.33 $33.38 $32.13 49,737
2020-06-16 $33.73 $33.73 $33.12 $33.37 $32.11 26,490
2020-06-15 $32.00 $32.84 $31.87 $32.83 $31.59 54,978
2020-06-12 $32.98 $33.05 $32.00 $32.63 $31.40 93,200
2020-06-11 $33.46 $33.52 $32.22 $32.29 $31.07 86,915
2020-06-10 $34.30 $34.49 $34.10 $34.21 $32.92 63,657
2020-06-09 $34.21 $34.39 $34.16 $34.23 $32.94 73,314
2020-06-08 $34.38 $34.49 $34.12 $34.45 $33.15 78,757
2020-06-05 $34.08 $34.47 $34.00 $34.23 $32.94 114,862
2020-06-04 $33.62 $33.74 $33.30 $33.54 $32.28 53,914
2020-06-03 $33.55 $33.84 $33.49 $33.70 $32.43 150,373
2020-06-02 $33.23 $33.32 $33.04 $33.32 $32.06 91,833
2020-06-01 $32.97 $33.19 $32.94 $33.06 $31.81 72,600
2020-05-29 $32.93 $33.17 $32.50 $33.10 $31.85 82,205
2020-05-28 $33.11 $33.27 $32.89 $32.95 $31.71 74,009
2020-05-27 $32.84 $33.04 $32.56 $33.03 $31.70 71,987
2020-05-26 $32.77 $32.79 $32.50 $32.50 $31.19 77,228
2020-05-22 $32.10 $32.13 $31.87 $32.11 $30.81 67,779
2020-05-21 $32.20 $32.34 $32.00 $32.03 $30.74 79,775
2020-05-20 $32.22 $32.40 $32.17 $32.26 $30.96 33,774
2020-05-19 $32.37 $32.37 $31.88 $31.95 $30.66 122,703
2020-05-18 $32.23 $32.52 $32.20 $32.42 $31.11 98,435
2020-05-15 $31.23 $31.52 $31.17 $31.45 $30.18 59,582
2020-05-14 $30.84 $31.44 $30.55 $31.42 $30.15 68,674
2020-05-13 $31.62 $31.62 $30.83 $31.10 $29.84 90,538
2020-05-12 $32.38 $32.45 $31.61 $31.64 $30.36 74,719
2020-05-11 $31.99 $32.34 $31.90 $32.19 $30.89 64,712
2020-05-08 $31.97 $32.20 $31.88 $32.12 $30.82 67,027
2020-05-07 $31.72 $31.82 $31.48 $31.48 $30.21 190,383
2020-05-06 $31.96 $31.96 $31.37 $31.39 $30.12 81,081
2020-05-05 $31.81 $32.08 $31.73 $31.78 $30.50 118,238
2020-05-04 $31.28 $31.58 $31.10 $31.56 $30.28 207,103
2020-05-01 $31.71 $31.81 $31.34 $31.40 $30.13 59,296
2020-04-30 $32.29 $32.39 $32.01 $32.26 $30.96 120,657
2020-04-29 $32.61 $32.89 $32.47 $32.67 $31.35 99,004
2020-04-28 $32.57 $32.60 $32.16 $32.16 $30.80 71,712
2020-04-27 $31.93 $32.33 $31.79 $32.21 $30.84 65,214
2020-04-24 $31.41 $31.80 $31.31 $31.76 $30.41 80,574
2020-04-23 $31.48 $31.81 $31.26 $31.26 $29.93 153,585
2020-04-22 $31.31 $31.40 $31.03 $31.25 $29.92 42,482
2020-04-21 $30.75 $31.08 $30.57 $30.76 $29.46 66,243
2020-04-20 $31.52 $32.04 $31.43 $31.43 $30.10 96,158
2020-04-17 $31.91 $32.19 $31.61 $32.19 $30.82 46,665
2020-04-16 $31.26 $31.33 $30.85 $31.24 $29.91 102,862
2020-04-15 $31.38 $31.39 $30.89 $31.23 $29.91 82,084
2020-04-14 $31.65 $31.98 $31.55 $31.97 $30.61 537,080
2020-04-13 $31.22 $31.30 $30.71 $30.95 $29.64 659,602
2020-04-09 $31.33 $31.80 $31.23 $31.32 $29.99 89,143
2020-04-08 $30.28 $31.16 $30.05 $31.00 $29.69 239,438
2020-04-07 $31.12 $31.12 $29.54 $30.00 $28.73 384,814
2020-04-06 $29.50 $30.27 $29.26 $30.12 $28.84 723,555
2020-04-03 $28.76 $28.98 $28.12 $28.46 $27.25 64,166
2020-04-02 $27.83 $28.82 $27.83 $28.82 $27.60 77,864
2020-04-01 $28.07 $28.40 $27.70 $27.94 $26.75 169,852
2020-03-31 $29.36 $29.56 $28.88 $29.03 $27.80 80,566
2020-03-30 $28.53 $29.53 $28.53 $29.53 $28.28 184,366
2020-03-27 $28.52 $29.37 $28.25 $28.53 $27.32 156,109
2020-03-26 $27.90 $29.45 $27.54 $29.34 $28.01 175,845
2020-03-25 $27.36 $28.57 $26.87 $27.50 $26.25 104,349
2020-03-24 $26.42 $27.20 $26.01 $27.14 $25.91 220,409
2020-03-23 $25.65 $25.78 $24.40 $24.94 $23.81 235,744
2020-03-20 $27.58 $27.77 $25.58 $25.65 $24.48 117,365
2020-03-19 $27.38 $27.86 $26.81 $27.24 $26.00 139,196
2020-03-18 $27.33 $28.37 $26.36 $27.73 $26.47 198,141
2020-03-17 $27.78 $29.40 $27.17 $29.01 $27.69 208,148
2020-03-16 $27.72 $29.56 $26.89 $27.42 $26.18 147,387
2020-03-13 $29.70 $30.54 $28.50 $30.51 $29.12 190,652
2020-03-12 $28.99 $30.48 $28.00 $28.56 $27.26 332,961
2020-03-11 $31.94 $31.97 $30.81 $31.17 $29.75 245,125
2020-03-10 $32.30 $32.69 $31.12 $32.69 $31.20 115,391
2020-03-09 $31.47 $32.48 $31.20 $31.39 $29.96 141,593
2020-03-06 $33.00 $33.81 $32.93 $33.71 $32.18 70,185
2020-03-05 $34.07 $34.56 $33.75 $34.06 $32.51 96,976
2020-03-04 $34.12 $35.00 $33.93 $34.96 $33.37 200,371
2020-03-03 $34.32 $35.02 $33.16 $33.45 $31.93 372,456
2020-03-02 $32.89 $34.25 $32.73 $34.24 $32.68 128,294
2020-02-28 $32.23 $32.75 $31.71 $32.75 $31.26 263,291
2020-02-27 $34.23 $34.49 $33.14 $33.14 $31.63 232,292
2020-02-26 $34.97 $35.38 $34.70 $34.75 $33.17 94,224
2020-02-25 $35.90 $35.91 $34.77 $34.86 $33.27 129,625
2020-02-24 $36.01 $36.36 $35.88 $35.90 $34.18 130,289
2020-02-21 $36.94 $37.00 $36.78 $36.90 $35.13 86,578
2020-02-20 $37.00 $37.14 $36.77 $37.07 $35.29 51,763
2020-02-19 $37.08 $37.15 $37.06 $37.08 $35.30 129,167
2020-02-18 $37.16 $37.17 $36.92 $37.05 $35.27 55,293
2020-02-14 $37.25 $37.29 $37.11 $37.24 $35.45 24,195
2020-02-13 $37.16 $37.35 $37.16 $37.20 $35.42 50,440
2020-02-12 $37.44 $37.44 $37.26 $37.37 $35.58 37,184
2020-02-11 $37.37 $37.37 $37.21 $37.27 $35.48 45,670
2020-02-10 $37.01 $37.20 $36.95 $37.20 $35.42 72,886
2020-02-07 $37.14 $37.17 $36.96 $37.02 $35.24 47,955
2020-02-06 $37.28 $37.29 $37.16 $37.27 $35.48 43,481
2020-02-05 $36.87 $37.18 $36.75 $37.15 $35.37 68,218
2020-02-04 $36.57 $36.78 $36.57 $36.64 $34.88 50,137
2020-02-03 $36.24 $36.47 $36.15 $36.21 $34.47 40,947
2020-01-31 $36.67 $36.67 $35.98 $36.11 $34.38 97,078
2020-01-30 $36.55 $36.82 $36.41 $36.82 $35.05 47,347
2020-01-29 $37.00 $37.05 $36.81 $36.81 $35.00 38,709
2020-01-28 $36.80 $37.01 $36.79 $36.89 $35.08 69,054
2020-01-27 $36.72 $36.89 $36.66 $36.77 $34.96 48,288
2020-01-24 $37.53 $37.54 $37.05 $37.20 $35.37 37,895
2020-01-23 $37.27 $37.43 $37.15 $37.41 $35.57 57,445
2020-01-22 $37.40 $37.53 $37.34 $37.42 $35.58 56,814
2020-01-21 $37.33 $37.44 $37.26 $37.33 $35.50 37,910
2020-01-17 $37.42 $37.48 $37.38 $37.43 $35.59 38,541
2020-01-16 $37.27 $37.38 $37.24 $37.36 $35.53 36,377
2020-01-15 $36.97 $37.23 $36.97 $37.13 $35.31 41,393
2020-01-14 $36.95 $37.00 $36.85 $36.95 $35.14 42,637
2020-01-13 $36.83 $36.98 $36.79 $36.98 $35.17 43,882
2020-01-10 $36.88 $36.94 $36.74 $36.78 $34.97 27,211
2020-01-09 $36.74 $36.85 $36.70 $36.81 $35.00 54,154
2020-01-08 $36.50 $36.75 $36.48 $36.63 $34.83 42,565
2020-01-07 $36.60 $36.60 $36.42 $36.47 $34.68 86,401
2020-01-06 $36.40 $36.67 $36.36 $36.67 $34.87 35,767
2020-01-03 $36.57 $36.71 $36.47 $36.61 $34.81 34,085
2020-01-02 $36.80 $36.80 $36.60 $36.79 $34.98 185,770
2019-12-31 $36.50 $36.66 $36.47 $36.62 $34.82 30,464
2019-12-30 $36.65 $36.75 $36.50 $36.50 $34.71 76,909
2019-12-27 $36.76 $36.79 $36.68 $36.70 $34.90 82,594
2019-12-26 $36.69 $36.80 $36.68 $36.77 $34.86 68,901
2019-12-24 $36.75 $36.75 $36.65 $36.69 $34.79 18,370
2019-12-23 $36.73 $36.80 $36.70 $36.70 $34.80 46,706
2019-12-20 $36.62 $36.78 $36.62 $36.65 $34.75 71,037
2019-12-19 $36.34 $36.50 $36.34 $36.46 $34.57 67,055
2019-12-18 $36.37 $36.41 $36.31 $36.34 $34.46 120,155
2019-12-17 $36.38 $36.46 $36.31 $36.31 $34.43 66,038
2019-12-16 $36.27 $36.41 $36.27 $36.33 $34.45 138,362
2019-12-13 $36.06 $36.19 $35.97 $36.09 $34.22 48,046
2019-12-12 $35.91 $36.50 $35.89 $36.08 $34.21 176,686
2019-12-11 $35.82 $36.50 $35.76 $35.87 $34.01 239,743
2019-12-10 $35.87 $35.93 $35.76 $35.82 $33.96 37,571
2019-12-09 $35.86 $35.97 $35.86 $35.89 $34.03 44,569
2019-12-06 $35.87 $36.04 $35.78 $35.95 $34.09 30,747
2019-12-05 $35.71 $35.71 $35.48 $35.67 $33.82 41,640
2019-12-04 $35.51 $35.68 $35.51 $35.63 $33.78 32,049
2019-12-03 $35.36 $35.38 $35.14 $35.38 $33.55 73,952
2019-12-02 $35.79 $35.82 $35.57 $35.58 $33.74 51,287
2019-11-29 $35.95 $35.95 $35.78 $35.78 $33.93 20,829
2019-11-27 $35.90 $35.98 $35.80 $35.94 $34.08 49,762
2019-11-26 $35.78 $35.91 $35.75 $35.89 $33.95 40,553
2019-11-25 $35.68 $35.78 $35.68 $35.75 $33.82 80,020
2019-11-22 $35.64 $35.64 $35.50 $35.62 $33.69 41,824
2019-11-21 $35.58 $35.58 $35.39 $35.52 $33.60 41,636
2019-11-20 $35.63 $35.63 $35.39 $35.55 $33.63 41,786
2019-11-19 $35.85 $35.85 $35.61 $35.67 $33.74 75,129
2019-11-18 $35.72 $35.85 $35.70 $35.78 $33.85 58,735
2019-11-15 $35.65 $35.81 $35.57 $35.81 $33.87 26,261
2019-11-14 $35.47 $35.55 $35.38 $35.51 $33.59 31,285
2019-11-13 $35.37 $35.62 $35.37 $35.56 $33.64 47,337
2019-11-12 $35.53 $35.65 $35.44 $35.47 $33.55 17,816
2019-11-11 $35.38 $35.52 $35.38 $35.50 $33.58 24,460
2019-11-08 $35.48 $35.59 $35.42 $35.59 $33.67 32,860
2019-11-07 $35.58 $35.65 $35.50 $35.52 $33.60 40,220
2019-11-06 $35.49 $35.49 $35.37 $35.45 $33.53 25,408
2019-11-05 $35.50 $35.50 $35.38 $35.43 $33.51 132,247
2019-11-04 $35.48 $35.54 $35.39 $35.46 $33.54 35,356
2019-11-01 $35.27 $35.35 $35.26 $35.34 $33.43 30,195
2019-10-31 $35.13 $35.16 $34.95 $35.10 $33.20 31,014
2019-10-30 $35.13 $35.19 $34.96 $35.19 $33.29 43,542
2019-10-29 $35.08 $35.27 $35.08 $35.12 $33.16 32,779
2019-10-28 $35.07 $35.18 $35.03 $35.06 $33.11 149,030
2019-10-25 $34.92 $35.09 $34.85 $35.00 $33.04 24,167
2019-10-24 $35.06 $35.06 $34.82 $34.90 $32.95 31,651
2019-10-23 $34.82 $34.96 $34.81 $34.93 $32.98 49,929
2019-10-22 $34.98 $35.06 $34.87 $34.91 $32.96 41,748
2019-10-21 $34.77 $34.88 $34.75 $34.88 $32.94 26,293
2019-10-18 $34.70 $34.76 $34.63 $34.68 $32.75 21,936
2019-10-17 $34.72 $34.86 $34.69 $34.74 $32.80 49,629
2019-10-16 $34.71 $34.76 $34.65 $34.69 $32.75 28,601
2019-10-15 $34.64 $34.82 $34.64 $34.76 $32.82 79,596
2019-10-14 $34.61 $34.62 $34.53 $34.55 $32.62 45,878
2019-10-11 $34.62 $34.83 $34.57 $34.62 $32.69 57,777
2019-10-10 $34.02 $34.37 $34.02 $34.27 $32.36 38,581
2019-10-09 $34.07 $34.19 $33.96 $34.06 $32.16 58,257
2019-10-08 $34.09 $34.19 $33.90 $33.91 $32.02 52,791
2019-10-07 $34.43 $34.54 $34.35 $34.37 $32.45 26,942
2019-10-04 $34.14 $34.47 $34.14 $34.47 $32.55 32,352
2019-10-03 $33.75 $34.02 $33.49 $34.00 $32.10 62,515
2019-10-02 $34.24 $34.24 $33.65 $33.77 $31.89 47,625
2019-10-01 $34.80 $34.84 $34.34 $34.40 $32.48 51,809
2019-09-30 $34.60 $34.86 $34.60 $34.75 $32.82 13,296
2019-09-27 $34.71 $34.77 $34.44 $34.60 $32.67 68,376
2019-09-26 $34.79 $34.80 $34.57 $34.69 $32.68 22,599
2019-09-25 $34.66 $34.78 $34.58 $34.77 $32.75 34,482
2019-09-24 $34.84 $34.93 $34.54 $34.66 $32.65 53,466
2019-09-23 $34.69 $34.86 $34.68 $34.80 $32.78 32,614
2019-09-20 $34.86 $34.97 $34.74 $34.82 $32.80 35,806
2019-09-19 $34.85 $34.97 $34.81 $34.86 $32.84 23,760
2019-09-18 $34.80 $34.86 $34.63 $34.86 $32.84 34,355
2019-09-17 $34.69 $34.83 $34.69 $34.82 $32.80 22,152
2019-09-16 $34.86 $34.86 $34.73 $34.76 $32.74 24,366
2019-09-13 $35.17 $35.17 $34.86 $34.89 $32.86 28,741
2019-09-12 $34.98 $35.10 $34.90 $34.98 $32.95 46,303
2019-09-11 $34.73 $34.89 $34.67 $34.89 $32.87 219,367
2019-09-10 $34.60 $34.67 $34.46 $34.67 $32.66 125,035
2019-09-09 $34.77 $34.77 $34.60 $34.65 $32.64 53,478
2019-09-06 $34.64 $34.74 $34.61 $34.69 $32.68 41,349
2019-09-05 $34.61 $34.71 $34.53 $34.54 $32.54 70,387
2019-09-04 $34.26 $34.35 $34.15 $34.34 $32.35 50,348
2019-09-03 $33.88 $34.07 $33.85 $34.06 $32.09 52,493
2019-08-30 $34.21 $34.28 $34.02 $34.08 $32.10 41,654
2019-08-29 $34.04 $34.14 $33.95 $34.06 $32.09 38,394
2019-08-28 $33.59 $33.92 $33.54 $33.90 $31.86 27,026
2019-08-27 $33.94 $33.99 $33.66 $33.72 $31.69 79,291
2019-08-26 $33.66 $33.85 $33.54 $33.70 $31.67 57,206
2019-08-23 $34.09 $34.28 $33.31 $33.44 $31.42 60,696
2019-08-22 $34.22 $34.32 $34.01 $34.21 $32.15 27,260
2019-08-21 $34.15 $34.19 $34.08 $34.18 $32.12 61,143
2019-08-20 $34.06 $34.12 $33.88 $33.88 $31.84 28,055
2019-08-19 $33.94 $34.17 $33.94 $34.08 $32.03 36,585
2019-08-16 $33.40 $33.75 $33.40 $33.68 $31.65 58,652
2019-08-15 $33.30 $33.37 $33.05 $33.30 $31.29 68,409
2019-08-14 $33.64 $33.76 $33.26 $33.27 $31.26 49,613
2019-08-13 $33.64 $34.19 $33.64 $34.06 $32.01 44,230
2019-08-12 $33.98 $33.98 $33.56 $33.70 $31.67 188,021
2019-08-09 $34.15 $34.15 $33.78 $34.01 $31.96 25,092
2019-08-08 $33.70 $34.20 $33.69 $34.19 $32.13 63,603
2019-08-07 $33.34 $33.75 $33.10 $33.66 $31.63 70,755
2019-08-06 $33.57 $33.66 $33.27 $33.64 $31.61 51,905
2019-08-05 $33.71 $33.73 $33.00 $33.24 $31.24 117,623
2019-08-02 $34.12 $34.18 $33.93 $34.06 $32.01 160,162
2019-08-01 $34.46 $34.75 $34.17 $34.18 $32.12 226,715
2019-07-31 $34.90 $34.90 $34.11 $34.40 $32.33 42,187
2019-07-30 $34.93 $35.02 $34.81 $34.84 $32.74 63,607
2019-07-29 $34.92 $35.09 $34.92 $35.07 $32.90 80,205
2019-07-26 $34.85 $34.95 $34.82 $34.94 $32.78 29,157
2019-07-25 $34.81 $34.83 $34.67 $34.77 $32.62 42,235
2019-07-24 $34.76 $34.85 $34.74 $34.83 $32.67 26,958
2019-07-23 $34.70 $34.75 $34.56 $34.70 $32.55 44,718
2019-07-22 $34.67 $34.67 $34.50 $34.57 $32.43 40,592
2019-07-19 $34.89 $34.89 $34.65 $34.66 $32.51 55,757
2019-07-18 $34.65 $34.85 $34.55 $34.77 $32.62 62,724
2019-07-17 $34.78 $34.81 $34.61 $34.65 $32.51 83,593
2019-07-16 $34.87 $34.87 $34.75 $34.77 $32.62 57,050
2019-07-15 $34.89 $34.92 $34.81 $34.87 $32.71 41,183
2019-07-12 $34.81 $34.81 $34.70 $34.81 $32.66 64,222
2019-07-11 $34.80 $34.80 $34.55 $34.69 $32.54 500,608
2019-07-10 $34.65 $34.79 $34.62 $34.71 $32.56 51,731
2019-07-09 $34.51 $34.54 $34.44 $34.54 $32.40 34,075
2019-07-08 $34.57 $34.61 $34.51 $34.58 $32.44 38,866
2019-07-05 $34.56 $34.70 $34.37 $34.65 $32.51 42,787
2019-07-03 $34.53 $34.77 $34.51 $34.77 $32.61 24,476
2019-07-02 $34.22 $34.43 $34.22 $34.43 $32.30 45,952
2019-07-01 $34.41 $34.41 $34.12 $34.24 $32.12 45,369
2019-06-28 $34.19 $34.19 $34.01 $34.09 $31.98 128,720
2019-06-27 $34.09 $34.13 $34.01 $34.04 $31.93 46,657
2019-06-26 $34.36 $34.36 $34.11 $34.14 $31.98 70,767
2019-06-25 $34.50 $34.50 $34.27 $34.27 $32.10 57,233
2019-06-24 $34.53 $34.54 $34.47 $34.48 $32.30 33,474
2019-06-21 $34.52 $34.62 $34.45 $34.47 $32.29 144,899
2019-06-20 $34.50 $34.60 $34.31 $34.60 $32.40 49,022
2019-06-19 $34.18 $34.27 $34.05 $34.23 $32.06 45,018
2019-06-18 $34.08 $34.26 $34.08 $34.16 $32.00 76,229
2019-06-17 $33.94 $34.00 $33.91 $33.94 $31.79 26,234
2019-06-14 $33.98 $34.02 $33.88 $33.96 $31.81 91,314
2019-06-13 $34.00 $34.02 $33.88 $33.97 $31.82 32,779
2019-06-12 $33.88 $33.97 $33.83 $33.88 $31.74 65,103
2019-06-11 $34.00 $34.03 $33.81 $33.85 $31.71 57,951
2019-06-10 $33.98 $33.98 $33.82 $33.86 $31.72 142,520
2019-06-07 $33.79 $34.01 $33.77 $33.86 $31.72 88,640
2019-06-06 $33.41 $33.68 $33.41 $33.62 $31.49 147,376
2019-06-05 $33.12 $33.35 $33.10 $33.34 $31.23 70,201
2019-06-04 $32.83 $33.02 $32.75 $33.02 $30.93 39,720
2019-06-03 $32.37 $32.62 $32.37 $32.55 $30.49 33,030
2019-05-31 $32.40 $32.48 $32.28 $32.32 $30.27 46,402
2019-05-30 $32.66 $32.79 $32.59 $32.68 $30.61 28,008
2019-05-29 $32.77 $32.77 $32.50 $32.66 $30.54 39,480
2019-05-28 $33.36 $33.40 $32.87 $32.90 $30.77 199,581
2019-05-24 $33.47 $33.47 $33.25 $33.35 $31.19 21,196
2019-05-23 $33.47 $33.47 $33.12 $33.35 $31.19 33,686
2019-05-22 $33.51 $33.57 $33.41 $33.53 $31.36 27,877
2019-05-21 $33.48 $33.60 $33.44 $33.56 $31.39 30,604
2019-05-20 $33.48 $33.49 $33.26 $33.38 $31.22 27,672
2019-05-17 $33.27 $33.61 $33.27 $33.49 $31.32 30,432
2019-05-16 $33.30 $33.67 $33.30 $33.55 $31.38 86,667
2019-05-15 $32.93 $33.29 $32.91 $33.21 $31.06 54,570
2019-05-14 $33.01 $33.22 $33.01 $33.05 $30.91 80,445
2019-05-13 $32.93 $33.03 $32.73 $32.89 $30.76 70,075
2019-05-10 $32.99 $33.44 $32.78 $33.35 $31.19 56,781
2019-05-09 $33.07 $33.21 $32.85 $33.13 $30.99 49,004
2019-05-08 $33.29 $33.45 $33.22 $33.23 $31.08 128,474
2019-05-07 $33.47 $33.55 $33.08 $33.31 $31.15 53,303
2019-05-06 $33.46 $33.80 $33.40 $33.75 $31.57 113,819
2019-05-03 $33.74 $33.92 $33.73 $33.89 $31.69 21,498
2019-05-02 $33.64 $33.81 $33.24 $33.65 $31.47 51,983
2019-05-01 $34.01 $34.06 $33.75 $33.77 $31.58 29,165
2019-04-30 $33.86 $34.05 $33.76 $34.05 $31.85 49,490
2019-04-29 $33.90 $33.91 $33.77 $33.81 $31.62 37,560
2019-04-26 $33.91 $33.91 $33.81 $33.91 $31.65 55,162
2019-04-25 $33.94 $34.01 $33.82 $33.98 $31.71 45,802
2019-04-24 $34.20 $34.29 $34.13 $34.19 $31.91 51,309
2019-04-23 $34.05 $34.22 $34.02 $34.17 $31.89 53,397
2019-04-22 $33.90 $34.06 $33.90 $34.01 $31.74 40,767
2019-04-18 $34.11 $34.11 $33.90 $34.00 $31.73 40,079
2019-04-17 $34.24 $34.24 $34.00 $34.05 $31.78 57,640
2019-04-16 $34.33 $34.33 $34.08 $34.14 $31.86 50,986
2019-04-15 $34.14 $34.16 $34.07 $34.16 $31.88 31,475
2019-04-12 $34.13 $34.15 $33.99 $34.11 $31.84 35,013
2019-04-11 $33.99 $33.99 $33.83 $33.98 $31.71 35,081
2019-04-10 $33.89 $33.92 $33.84 $33.92 $31.66 26,728
2019-04-09 $34.00 $34.00 $33.79 $33.84 $31.58 36,140
2019-04-08 $33.99 $34.05 $33.88 $34.05 $31.78 37,201
2019-04-05 $33.95 $34.00 $33.88 $33.98 $31.71 66,098
2019-04-04 $33.78 $33.88 $33.71 $33.88 $31.62 126,385
2019-04-03 $33.87 $33.91 $33.69 $33.76 $31.50 39,182
2019-04-02 $33.86 $33.86 $33.72 $33.82 $31.57 78,394
2019-04-01 $33.79 $33.88 $33.72 $33.88 $31.62 45,930
2019-03-29 $33.53 $33.63 $33.46 $33.60 $31.36 33,999
2019-03-28 $33.41 $33.48 $33.28 $33.43 $31.20 36,191
2019-03-27 $33.56 $33.59 $33.24 $33.41 $31.12 25,201
2019-03-26 $33.38 $33.58 $33.31 $33.51 $31.21 33,662
2019-03-25 $33.21 $33.33 $33.11 $33.21 $30.93 44,362
2019-03-22 $33.47 $33.58 $33.26 $33.29 $31.01 39,150
2019-03-21 $33.16 $33.69 $33.16 $33.61 $31.30 72,792
2019-03-20 $33.30 $33.45 $33.15 $33.30 $31.01 32,827
2019-03-19 $33.45 $33.50 $33.20 $33.35 $31.06 35,771
2019-03-18 $33.33 $33.42 $33.24 $33.38 $31.09 59,106
2019-03-15 $33.16 $33.39 $33.16 $33.35 $31.06 70,058
2019-03-14 $33.23 $33.24 $33.12 $33.13 $30.86 38,646
2019-03-13 $33.13 $33.32 $33.11 $33.22 $30.94 35,745
2019-03-12 $32.99 $33.14 $32.99 $33.02 $30.75 27,785
2019-03-11 $32.69 $33.00 $32.69 $33.00 $30.74 27,854
2019-03-08 $32.57 $32.66 $32.43 $32.66 $30.41 39,427
2019-03-07 $32.89 $32.89 $32.65 $32.73 $30.48 37,930
2019-03-06 $32.98 $32.99 $32.84 $32.92 $30.66 37,184
2019-03-05 $33.05 $33.10 $32.99 $33.02 $30.75 57,674
2019-03-04 $33.26 $33.26 $32.77 $33.03 $30.76 65,847
2019-03-01 $33.21 $33.21 $32.99 $33.17 $30.89 42,827
2019-02-28 $33.02 $33.12 $32.97 $33.05 $30.78 47,262
2019-02-27 $32.95 $33.04 $32.83 $32.97 $30.71 68,494
2019-02-26 $33.04 $33.17 $33.00 $33.05 $30.71 27,204
2019-02-25 $33.13 $33.28 $33.05 $33.07 $30.72 99,298
2019-02-22 $32.93 $33.09 $32.92 $33.09 $30.74 46,036
2019-02-21 $32.79 $32.86 $32.71 $32.79 $30.47 26,751
2019-02-20 $32.86 $32.97 $32.78 $32.87 $30.54 32,436
2019-02-19 $32.75 $32.90 $32.71 $32.83 $30.50 51,460
2019-02-15 $32.59 $32.75 $32.59 $32.75 $30.43 66,409
2019-02-14 $32.39 $32.50 $32.31 $32.39 $30.09 94,621
2019-02-13 $32.46 $32.48 $32.34 $32.45 $30.15 109,597
2019-02-12 $32.10 $32.35 $32.10 $32.28 $29.99 53,954
2019-02-11 $32.04 $32.06 $31.90 $32.02 $29.75 39,040
2019-02-08 $31.85 $31.93 $31.69 $31.93 $29.67 33,796
2019-02-07 $31.96 $31.96 $31.65 $31.88 $29.62 77,501
2019-02-06 $31.91 $32.08 $31.91 $32.03 $29.76 38,264
2019-02-05 $31.89 $32.02 $31.89 $31.97 $29.70 60,482
2019-02-04 $31.86 $31.86 $31.58 $31.86 $29.60 49,419
2019-02-01 $31.74 $31.87 $31.67 $31.79 $29.54 70,894
2019-01-31 $31.26 $31.73 $31.20 $31.71 $29.46 89,784
2019-01-30 $31.10 $31.40 $31.02 $31.27 $29.05 48,810
2019-01-29 $30.96 $31.10 $30.95 $31.05 $28.81 62,976
2019-01-28 $30.99 $30.99 $30.76 $30.99 $28.75 41,138
2019-01-25 $31.08 $31.22 $31.03 $31.11 $28.86 71,385
2019-01-24 $31.01 $31.08 $30.85 $30.98 $28.74 43,355
2019-01-23 $31.07 $31.14 $30.78 $31.10 $28.86 59,017
2019-01-22 $31.20 $31.20 $30.65 $30.83 $28.60 123,814
2019-01-18 $30.99 $31.22 $30.97 $31.18 $28.93 57,767
2019-01-17 $30.51 $30.85 $30.51 $30.84 $28.61 54,091
2019-01-16 $30.65 $30.71 $30.56 $30.60 $28.39 73,808
2019-01-15 $30.63 $30.75 $30.49 $30.72 $28.50 94,380
2019-01-14 $30.50 $30.57 $30.45 $30.53 $28.33 82,161
2019-01-11 $30.56 $30.73 $30.45 $30.69 $28.48 49,101
2019-01-10 $30.45 $30.72 $30.32 $30.72 $28.50 41,194
2019-01-09 $30.81 $30.81 $30.45 $30.51 $28.31 75,091
2019-01-08 $30.75 $30.75 $30.36 $30.60 $28.39 56,200
2019-01-07 $30.26 $30.47 $29.98 $30.26 $28.08 115,277
2019-01-04 $29.67 $30.16 $29.67 $30.12 $27.95 72,183
2019-01-03 $30.03 $30.03 $29.32 $29.36 $27.24 134,320
2019-01-02 $29.92 $29.97 $29.60 $29.93 $27.77 102,092
2018-12-31 $30.00 $30.03 $29.74 $30.02 $27.85 249,590
2018-12-28 $30.01 $30.17 $29.70 $29.79 $27.64 135,838
2018-12-27 $29.18 $29.79 $28.78 $29.79 $27.64 144,025
2018-12-26 $28.50 $29.58 $28.34 $29.52 $27.28 161,744
2018-12-24 $29.10 $29.25 $28.55 $28.55 $26.39 109,302
2018-12-21 $29.69 $30.25 $29.37 $29.41 $27.18 149,513
2018-12-20 $30.04 $30.09 $29.39 $29.68 $27.43 6,152,896
2018-12-19 $30.61 $30.90 $30.00 $30.13 $27.85 121,765
2018-12-18 $30.81 $30.93 $30.42 $30.54 $28.23 138,678
2018-12-17 $31.21 $31.32 $30.50 $30.68 $28.36 116,883
2018-12-14 $31.84 $31.84 $31.31 $31.40 $29.02 80,880
2018-12-13 $31.91 $32.09 $31.83 $32.02 $29.59 97,205
2018-12-12 $31.85 $32.18 $31.85 $31.88 $29.47 208,833
2018-12-11 $32.29 $32.29 $31.63 $31.84 $29.43 272,234
2018-12-10 $31.66 $31.85 $31.13 $31.77 $29.36 166,924
2018-12-07 $32.43 $32.43 $31.59 $31.67 $29.27 87,592
2018-12-06 $31.85 $32.20 $31.43 $32.19 $29.75 118,765
2018-12-04 $32.87 $32.99 $32.19 $32.20 $29.76 86,467
2018-12-03 $33.06 $33.06 $32.66 $32.87 $30.38 68,537
2018-11-30 $32.46 $32.74 $32.34 $32.73 $30.25 88,118
2018-11-29 $32.32 $32.53 $32.25 $32.40 $29.95 55,725
2018-11-28 $32.00 $32.47 $31.95 $32.47 $29.94 151,469
2018-11-27 $31.53 $31.96 $31.53 $31.92 $29.43 40,993
2018-11-26 $31.69 $31.77 $31.54 $31.69 $29.22 86,979
2018-11-23 $31.45 $31.65 $31.36 $31.51 $29.05 21,232
2018-11-21 $31.93 $31.93 $31.65 $31.68 $29.21 94,414
2018-11-20 $31.85 $32.15 $31.67 $31.72 $29.25 211,175
2018-11-19 $32.60 $32.60 $32.13 $32.29 $29.77 42,306
2018-11-16 $32.17 $32.48 $32.17 $32.42 $29.89 40,620
2018-11-15 $31.98 $32.28 $31.75 $32.21 $29.70 51,249
2018-11-14 $32.33 $32.33 $31.91 $32.01 $29.51 5,912,944
2018-11-13 $32.39 $32.41 $32.08 $32.14 $29.63 95,949
2018-11-12 $32.65 $32.65 $32.27 $32.31 $29.79 38,048
2018-11-09 $32.59 $32.72 $32.53 $32.63 $30.09 41,301
2018-11-08 $32.72 $32.78 $32.59 $32.72 $30.17 49,730
2018-11-07 $32.39 $32.70 $32.26 $32.69 $30.14 100,668
2018-11-06 $31.96 $32.18 $31.90 $32.18 $29.67 73,469
2018-11-05 $31.65 $32.05 $31.65 $31.97 $29.48 100,512
2018-11-02 $31.87 $31.87 $31.36 $31.60 $29.14 34,145
2018-11-01 $31.50 $31.70 $31.48 $31.63 $29.16 36,692
2018-10-31 $31.72 $31.72 $31.43 $31.48 $29.03 33,288
2018-10-30 $31.05 $31.52 $31.05 $31.52 $29.06 92,857
2018-10-29 $31.14 $31.49 $30.73 $31.05 $28.56 47,754
2018-10-26 $31.14 $31.25 $30.82 $30.98 $28.49 57,651
2018-10-25 $31.24 $31.53 $31.01 $31.36 $28.84 63,950
2018-10-24 $31.66 $31.66 $31.03 $31.03 $28.54 32,606
2018-10-23 $31.50 $31.79 $31.28 $31.67 $29.13 69,841
2018-10-22 $31.90 $31.96 $31.66 $31.73 $29.18 44,017
2018-10-19 $31.93 $32.04 $31.86 $31.90 $29.34 44,250
2018-10-18 $31.91 $32.07 $31.60 $31.72 $29.17 86,033
2018-10-17 $31.89 $32.04 $31.68 $32.00 $29.43 56,859
2018-10-16 $31.77 $31.99 $31.57 $31.99 $29.42 50,199
2018-10-15 $31.66 $31.76 $31.51 $31.57 $29.03 71,952
2018-10-12 $31.62 $31.67 $31.22 $31.54 $29.01 86,355
2018-10-11 $31.98 $32.11 $31.18 $31.30 $28.79 174,900
2018-10-10 $32.80 $32.80 $32.11 $32.16 $29.58 175,287
2018-10-09 $32.87 $32.98 $32.76 $32.85 $30.21 74,840
2018-10-08 $32.69 $32.92 $32.69 $32.87 $30.23 31,669
2018-10-05 $32.82 $32.93 $32.65 $32.74 $30.11 37,846
2018-10-04 $32.92 $32.92 $32.66 $32.86 $30.22 48,353
2018-10-03 $33.15 $33.22 $32.92 $32.99 $30.34 54,313
2018-10-02 $32.88 $33.13 $32.88 $33.03 $30.38 23,754
2018-10-01 $32.86 $33.00 $32.86 $32.88 $30.24 33,135
2018-09-28 $32.54 $32.82 $32.54 $32.75 $30.12 36,105
2018-09-27 $32.68 $32.88 $32.65 $32.70 $30.07 20,354
2018-09-26 $32.95 $33.01 $32.77 $32.77 $30.04 26,758
2018-09-25 $33.12 $33.12 $32.85 $32.86 $30.12 49,646
2018-09-24 $33.19 $33.19 $32.98 $33.03 $30.28 24,833
2018-09-21 $33.17 $33.25 $33.16 $33.20 $30.43 31,575
2018-09-20 $32.94 $33.12 $32.89 $33.09 $30.33 27,897
2018-09-19 $32.89 $32.97 $32.83 $32.87 $30.13 31,296
2018-09-18 $32.74 $32.96 $32.74 $32.89 $30.15 27,172
2018-09-17 $32.61 $32.84 $32.61 $32.75 $30.02 26,402
2018-09-14 $32.65 $32.73 $32.63 $32.72 $29.99 20,602
2018-09-13 $32.67 $32.75 $32.64 $32.75 $30.02 25,350
2018-09-12 $32.41 $32.69 $32.41 $32.60 $29.88 42,908
2018-09-11 $32.45 $32.60 $32.45 $32.51 $29.80 16,872
2018-09-10 $32.46 $32.67 $32.46 $32.49 $29.78 31,197
2018-09-07 $32.59 $32.59 $32.35 $32.44 $29.74 27,206
2018-09-06 $32.42 $32.58 $32.40 $32.54 $29.83 18,704
2018-09-05 $32.22 $32.49 $32.18 $32.45 $29.75 28,181
2018-09-04 $32.27 $32.30 $32.15 $32.23 $29.54 35,511
2018-08-31 $32.30 $32.34 $32.18 $32.30 $29.61 38,172
2018-08-30 $32.25 $32.43 $32.24 $32.28 $29.59 20,027
2018-08-29 $32.49 $32.58 $32.43 $32.50 $29.72 29,303
2018-08-28 $32.37 $32.49 $32.37 $32.44 $29.67 38,168
2018-08-27 $32.48 $32.48 $32.37 $32.46 $29.68 25,340
2018-08-24 $32.33 $32.35 $32.22 $32.31 $29.55 26,847
2018-08-23 $32.11 $32.30 $32.11 $32.16 $29.41 26,174
2018-08-22 $32.20 $32.34 $32.20 $32.22 $29.47 33,321
2018-08-21 $32.37 $32.44 $32.34 $32.42 $29.65 23,618
2018-08-20 $32.29 $32.39 $32.29 $32.37 $29.60 24,467
2018-08-17 $32.12 $32.33 $32.10 $32.30 $29.54 36,499
2018-08-16 $31.87 $32.15 $31.87 $32.12 $29.37 37,636
2018-08-15 $31.58 $31.70 $31.47 $31.70 $28.99 22,045
2018-08-14 $31.52 $31.75 $31.52 $31.71 $29.00 37,013
2018-08-13 $31.71 $31.75 $31.54 $31.61 $28.91 29,401
2018-08-10 $31.72 $31.76 $31.61 $31.67 $28.96 22,141
2018-08-09 $31.87 $31.98 $31.87 $31.89 $29.16 26,540
2018-08-08 $31.93 $32.00 $31.92 $31.95 $29.22 24,989
2018-08-07 $31.93 $32.01 $31.92 $31.97 $29.24 29,296
2018-08-06 $31.85 $31.95 $31.77 $31.92 $29.19 25,312
2018-08-03 $31.61 $31.87 $31.61 $31.83 $29.11 36,830
2018-08-02 $31.59 $31.69 $31.51 $31.67 $28.96 18,235
2018-08-01 $31.76 $31.76 $31.54 $31.60 $28.90 26,043
2018-07-31 $31.58 $31.84 $31.58 $31.77 $29.05 32,444
2018-07-30 $31.56 $31.60 $31.50 $31.55 $28.85 42,081
2018-07-27 $31.74 $31.74 $31.54 $31.57 $28.81 23,550
2018-07-26 $31.79 $31.88 $31.73 $31.78 $29.01 51,470
2018-07-25 $31.38 $31.69 $31.38 $31.69 $28.92 46,999
2018-07-24 $31.31 $31.54 $31.31 $31.50 $28.75 27,759
2018-07-23 $31.32 $31.37 $31.27 $31.31 $28.58 22,298
2018-07-20 $31.39 $31.42 $31.33 $31.37 $28.63 23,356
2018-07-19 $31.48 $31.50 $31.36 $31.45 $28.70 41,260
2018-07-18 $31.57 $31.57 $31.39 $31.46 $28.71 32,947
2018-07-17 $31.33 $31.52 $31.33 $31.46 $28.71 56,710
2018-07-16 $31.34 $31.44 $31.32 $31.36 $28.62 48,703
2018-07-13 $31.40 $31.49 $31.39 $31.44 $28.69 308,777
2018-07-12 $31.25 $31.44 $31.25 $31.41 $28.67 606,686
2018-07-11 $31.17 $31.32 $31.17 $31.17 $28.45 18,591
2018-07-10 $31.18 $31.47 $31.18 $31.44 $28.70 37,319
2018-07-09 $31.16 $31.27 $31.12 $31.17 $28.45 37,633
2018-07-06 $30.92 $31.16 $30.92 $31.09 $28.37 26,780
2018-07-05 $30.68 $30.95 $30.68 $30.95 $28.25 25,897
2018-07-03 $30.70 $30.84 $30.68 $30.68 $28.00 17,178
2018-07-02 $30.57 $30.69 $30.41 $30.69 $28.01 34,940
2018-06-29 $30.56 $30.91 $30.56 $30.68 $28.00 51,138
2018-06-28 $30.44 $30.71 $30.37 $30.61 $27.94 85,076
2018-06-27 $30.69 $30.88 $30.51 $30.51 $27.85 47,267
2018-06-26 $30.72 $30.75 $30.58 $30.65 $27.97 20,809
2018-06-25 $30.83 $30.85 $30.58 $30.72 $27.97 45,724
2018-06-22 $30.90 $31.04 $30.90 $30.95 $28.18 27,261
2018-06-21 $30.88 $30.88 $30.70 $30.78 $28.03 21,338
2018-06-20 $31.03 $31.03 $30.86 $30.91 $28.15 65,670
2018-06-19 $30.71 $30.98 $30.71 $30.92 $28.15 66,601
2018-06-18 $31.05 $31.08 $30.88 $30.99 $28.22 83,812
2018-06-15 $31.05 $31.25 $31.02 $31.25 $28.46 27,721
2018-06-14 $31.20 $31.23 $31.13 $31.18 $28.39 36,321
2018-06-13 $31.27 $31.32 $31.11 $31.15 $28.36 38,800
2018-06-12 $31.32 $31.34 $31.25 $31.31 $28.51 41,204
2018-06-11 $31.28 $31.38 $31.27 $31.27 $28.47 68,960
2018-06-08 $31.10 $31.28 $31.10 $31.28 $28.48 56,737
2018-06-07 $31.12 $31.24 $31.11 $31.17 $28.38 37,530
2018-06-06 $30.89 $31.06 $30.83 $31.06 $28.28 612,386
2018-06-05 $30.89 $30.95 $30.77 $30.85 $28.09 39,865
2018-06-04 $30.84 $30.95 $30.81 $30.86 $28.10 41,834
2018-06-01 $30.65 $30.77 $30.59 $30.72 $27.97 37,682
2018-05-31 $30.69 $30.69 $30.47 $30.51 $27.78 37,850
2018-05-30 $30.45 $30.83 $30.45 $30.76 $28.01 31,698
2018-05-29 $30.55 $30.57 $30.30 $30.46 $27.67 55,277
2018-05-25 $30.64 $30.74 $30.60 $30.71 $27.90 21,684
2018-05-24 $30.68 $30.76 $30.53 $30.69 $27.88 40,258
2018-05-23 $30.51 $30.73 $30.44 $30.71 $27.89 38,019
2018-05-22 $30.75 $30.79 $30.60 $30.60 $27.80 34,251
2018-05-21 $30.59 $30.74 $30.59 $30.68 $27.87 72,800
2018-05-18 $30.47 $30.50 $30.40 $30.46 $27.67 30,637
2018-05-17 $30.52 $30.63 $30.43 $30.47 $27.68 40,591
2018-05-16 $30.48 $30.62 $30.46 $30.54 $27.74 36,352
2018-05-15 $30.50 $30.50 $30.35 $30.43 $27.64 77,222
2018-05-14 $30.74 $30.78 $30.60 $30.65 $27.84 59,134
2018-05-11 $30.60 $30.71 $30.58 $30.68 $27.87 34,395
2018-05-10 $30.32 $30.54 $30.31 $30.54 $27.74 64,743
2018-05-09 $30.05 $30.27 $30.01 $30.21 $27.44 55,505
2018-05-08 $30.08 $30.08 $29.87 $30.04 $27.29 39,614
2018-05-07 $30.16 $30.26 $30.02 $30.11 $27.35 49,155
2018-05-04 $29.66 $30.15 $29.60 $30.08 $27.33 34,030
2018-05-03 $29.69 $29.83 $29.40 $29.73 $27.01 67,952
2018-05-02 $30.03 $30.03 $29.72 $29.78 $27.05 41,172
2018-05-01 $30.09 $30.12 $29.78 $30.05 $27.30 536,026
2018-04-30 $30.47 $30.53 $30.15 $30.15 $27.39 34,744
2018-04-27 $30.34 $30.48 $30.32 $30.44 $27.65 48,921
2018-04-26 $30.18 $30.50 $30.16 $30.40 $27.55 73,197
2018-04-25 $30.10 $30.21 $29.94 $30.13 $27.30 62,069
2018-04-24 $30.42 $30.46 $29.92 $30.08 $27.26 67,662
2018-04-23 $30.32 $30.35 $30.19 $30.30 $27.46 51,465
2018-04-20 $30.63 $30.63 $30.21 $30.29 $27.45 33,480
2018-04-19 $30.80 $30.80 $30.42 $30.54 $27.68 61,618
2018-04-18 $31.05 $31.08 $30.93 $30.95 $28.05 38,850
2018-04-17 $30.98 $31.11 $30.92 $31.02 $28.12 69,286
2018-04-16 $30.70 $30.94 $30.70 $30.85 $27.96 67,739
2018-04-13 $30.64 $30.72 $30.50 $30.57 $27.71 54,471
2018-04-12 $30.65 $30.72 $30.53 $30.58 $27.72 40,698
2018-04-11 $30.47 $30.61 $30.43 $30.44 $27.59 63,031
2018-04-10 $30.56 $30.67 $30.39 $30.57 $27.71 78,406
2018-04-09 $30.29 $30.57 $30.14 $30.18 $27.36 45,004
2018-04-06 $30.44 $30.66 $29.95 $30.15 $27.33 52,190
2018-04-05 $30.61 $30.75 $30.51 $30.68 $27.81 55,055
2018-04-04 $29.75 $30.57 $29.75 $30.50 $27.64 113,351
2018-04-03 $29.90 $30.26 $29.76 $30.21 $27.38 127,127
2018-04-02 $30.38 $30.43 $29.53 $29.80 $27.01 119,966
2018-03-29 $30.25 $30.53 $30.25 $30.51 $27.65 44,398
2018-03-28 $30.09 $30.36 $30.09 $30.14 $27.32 87,751
2018-03-27 $30.46 $30.61 $30.03 $30.16 $27.26 68,847
2018-03-26 $30.11 $30.36 $29.94 $30.30 $27.39 48,738
2018-03-23 $30.30 $30.40 $29.70 $29.73 $26.88 56,190
2018-03-22 $30.59 $30.71 $30.19 $30.21 $27.31 59,295
2018-03-21 $30.89 $31.08 $30.81 $30.81 $27.85 52,098
2018-03-20 $30.91 $31.00 $30.82 $30.88 $27.92 41,541
2018-03-19 $31.20 $31.20 $30.73 $30.90 $27.93 54,452
2018-03-16 $31.20 $31.32 $31.19 $31.25 $28.25 45,354
2018-03-15 $31.18 $31.29 $31.08 $31.13 $28.14 28,633
2018-03-14 $31.42 $31.48 $31.05 $31.13 $28.14 36,978
2018-03-13 $31.47 $31.68 $31.28 $31.33 $28.32 41,388
2018-03-12 $31.58 $31.64 $31.36 $31.48 $28.46 37,843
2018-03-09 $31.24 $31.52 $31.21 $31.52 $28.49 45,992
2018-03-08 $31.01 $31.14 $30.96 $31.11 $28.12 29,877
2018-03-07 $30.72 $30.98 $30.71 $30.93 $27.96 32,189
2018-03-06 $31.07 $31.07 $30.87 $30.97 $27.99 38,074
2018-03-05 $30.54 $31.06 $30.36 $31.05 $28.06 36,128
2018-03-02 $30.39 $30.74 $30.36 $30.69 $27.74 55,466
2018-03-01 $30.88 $31.04 $30.39 $30.55 $27.62 80,260
2018-02-28 $31.34 $31.42 $30.93 $30.93 $27.96 349,255
2018-02-27 $31.69 $31.81 $31.28 $31.28 $28.28 59,319
2018-02-26 $31.38 $31.73 $31.38 $31.69 $28.59 62,091
2018-02-23 $30.97 $31.29 $30.97 $31.28 $28.22 44,026
2018-02-22 $30.81 $31.09 $30.81 $30.84 $27.83 35,059
2018-02-21 $31.02 $31.25 $30.77 $30.77 $27.76 46,765
2018-02-20 $31.28 $31.28 $30.98 $31.04 $28.01 63,416
2018-02-16 $31.28 $31.63 $31.28 $31.41 $28.34 49,791
2018-02-15 $31.08 $31.28 $30.88 $31.28 $28.22 39,469
2018-02-14 $30.63 $30.95 $30.59 $30.91 $27.89 66,398
2018-02-13 $30.61 $30.83 $30.50 $30.77 $27.76 61,824
2018-02-12 $30.69 $30.86 $30.39 $30.69 $27.69 89,865
2018-02-09 $30.22 $30.58 $29.51 $30.35 $27.38 167,840
2018-02-08 $30.98 $30.98 $29.93 $29.93 $27.00 110,666
2018-02-07 $30.99 $31.47 $30.91 $30.95 $27.92 95,954
2018-02-06 $30.15 $31.09 $30.06 $31.01 $27.98 257,771
2018-02-05 $31.71 $31.95 $30.50 $30.75 $27.74 325,447
2018-02-02 $32.40 $32.40 $31.89 $31.90 $28.78 101,285
2018-02-01 $32.55 $32.77 $32.55 $32.61 $29.42 49,855
2018-01-31 $33.05 $33.05 $32.53 $32.72 $29.52 138,278
2018-01-30 $32.99 $32.99 $32.71 $32.76 $29.56 76,214
2018-01-29 $33.30 $33.32 $33.16 $33.23 $29.94 45,992
2018-01-26 $33.02 $33.39 $33.02 $33.39 $30.08 56,317
2018-01-25 $32.99 $33.00 $32.87 $32.94 $29.68 47,786
2018-01-24 $33.10 $33.10 $32.78 $32.91 $29.65 69,500
2018-01-23 $33.03 $33.03 $32.90 $32.97 $29.71 39,541
2018-01-22 $32.70 $33.00 $32.70 $33.00 $29.73 97,077
2018-01-19 $32.67 $32.77 $32.63 $32.75 $29.51 49,713
2018-01-18 $32.83 $32.83 $32.59 $32.65 $29.42 3,153,126
2018-01-17 $32.49 $32.83 $32.49 $32.77 $29.53 83,393
2018-01-16 $32.54 $32.69 $32.36 $32.42 $29.21 362,810
2018-01-12 $32.35 $32.53 $32.35 $32.45 $29.24 69,234
2018-01-11 $32.17 $32.29 $32.15 $32.23 $29.04 63,652
2018-01-10 $32.33 $32.33 $32.05 $32.15 $28.97 107,081
2018-01-09 $32.36 $32.41 $32.27 $32.28 $29.08 68,149
2018-01-08 $32.18 $32.31 $32.18 $32.28 $29.08 75,778
2018-01-05 $32.25 $32.25 $32.08 $32.25 $29.06 108,602
2018-01-04 $32.05 $32.13 $31.96 $32.06 $28.89 141,209
2018-01-03 $32.18 $32.18 $31.92 $32.02 $28.85 73,729
2018-01-02 $32.15 $32.15 $31.89 $31.96 $28.80 92,881
2017-12-29 $32.21 $32.21 $31.91 $31.91 $28.75 100,099
2017-12-28 $32.01 $32.01 $31.90 $31.98 $28.81 300,079
2017-12-27 $31.93 $31.98 $31.88 $31.94 $28.78 52,277
2017-12-26 $31.84 $31.95 $31.84 $31.87 $28.71 46,201
2017-12-22 $31.88 $31.92 $31.80 $31.85 $28.70 36,477
2017-12-21 $32.24 $32.24 $31.95 $31.95 $28.66 65,756
2017-12-20 $32.13 $32.13 $32.00 $32.02 $28.72 56,161
2017-12-19 $32.25 $32.25 $32.03 $32.06 $28.75 55,641
2017-12-18 $32.15 $32.25 $32.09 $32.09 $28.78 82,356
2017-12-15 $31.86 $32.04 $31.80 $32.00 $28.70 80,009
2017-12-14 $31.89 $31.92 $31.74 $31.77 $28.50 36,713
2017-12-13 $31.83 $31.93 $31.82 $31.89 $28.60 49,877
2017-12-12 $31.72 $31.84 $31.71 $31.80 $28.52 41,397
2017-12-11 $31.63 $31.72 $31.57 $31.72 $28.45 3,251,586
2017-12-08 $31.50 $31.59 $31.46 $31.57 $28.32 31,651
2017-12-07 $31.61 $31.61 $31.42 $31.46 $28.22 28,696
2017-12-06 $31.50 $31.57 $31.47 $31.48 $28.23 30,587
2017-12-05 $31.90 $31.90 $31.51 $31.54 $28.29 62,488
2017-12-04 $31.69 $31.88 $31.69 $31.72 $28.45 49,719
2017-12-01 $31.57 $31.62 $31.22 $31.54 $28.29 63,017
2017-11-30 $31.41 $31.68 $31.41 $31.58 $28.32 35,677
2017-11-29 $31.21 $31.37 $31.20 $31.35 $28.11 38,080
2017-11-28 $30.99 $31.22 $30.96 $31.22 $28.00 46,988
2017-11-27 $30.92 $30.99 $30.88 $30.95 $27.76 37,349
2017-11-24 $30.90 $30.95 $30.88 $30.91 $27.73 7,555
2017-11-22 $30.88 $30.90 $30.83 $30.87 $27.69 52,473
2017-11-21 $30.84 $30.95 $30.84 $30.91 $27.73 63,129
2017-11-20 $30.74 $30.79 $30.70 $30.75 $27.58 46,115
2017-11-17 $30.78 $30.83 $30.71 $30.74 $27.57 41,520
2017-11-16 $30.65 $30.87 $30.65 $30.84 $27.66 32,273
2017-11-15 $30.43 $30.65 $30.41 $30.54 $27.39 49,042
2017-11-14 $30.69 $30.82 $30.63 $30.82 $27.58 33,093
2017-11-13 $30.66 $30.82 $30.65 $30.79 $27.55 31,429
2017-11-10 $30.65 $30.76 $30.64 $30.73 $27.50 36,966
2017-11-09 $30.67 $30.73 $30.57 $30.69 $27.46 33,927
2017-11-08 $30.62 $30.78 $30.62 $30.76 $27.53 31,760
2017-11-07 $30.52 $30.64 $30.50 $30.63 $27.41 32,612
2017-11-06 $30.56 $30.56 $30.49 $30.52 $27.31 34,121
2017-11-03 $30.50 $30.59 $30.48 $30.53 $27.32 31,578
2017-11-02 $30.48 $30.53 $30.40 $30.48 $27.28 30,294
2017-11-01 $30.48 $30.54 $30.43 $30.50 $27.29 39,897
2017-10-31 $30.40 $30.41 $30.34 $30.41 $27.21 50,844
2017-10-30 $30.54 $30.54 $30.33 $30.39 $27.20 47,727
2017-10-27 $30.63 $30.65 $30.50 $30.59 $27.38 67,611
2017-10-26 $30.64 $30.73 $30.61 $30.63 $27.41 52,448
2017-10-25 $30.71 $30.71 $30.47 $30.59 $27.37 41,194
2017-10-24 $30.88 $30.88 $30.74 $30.74 $27.51 30,214
2017-10-23 $30.86 $30.95 $30.81 $30.82 $27.58 41,946
2017-10-20 $30.78 $30.86 $30.72 $30.86 $27.62 30,473
2017-10-19 $30.65 $30.77 $30.60 $30.75 $27.52 209,774
2017-10-18 $30.76 $30.76 $30.65 $30.71 $27.48 39,201
2017-10-17 $30.65 $30.69 $30.58 $30.69 $27.46 69,927
2017-10-16 $30.52 $30.80 $30.52 $30.64 $27.42 33,366
2017-10-13 $30.77 $30.80 $30.72 $30.72 $27.43 41,832
2017-10-12 $30.67 $30.73 $30.63 $30.67 $27.38 70,759
2017-10-11 $30.68 $30.72 $30.67 $30.71 $27.42 30,003
2017-10-10 $30.63 $30.69 $30.60 $30.65 $27.37 47,981
2017-10-09 $30.57 $30.57 $30.50 $30.53 $27.26 23,953
2017-10-06 $30.54 $30.56 $30.49 $30.52 $27.25 41,017
2017-10-05 $30.54 $30.64 $30.51 $30.62 $27.34 39,576
2017-10-04 $30.45 $30.53 $30.43 $30.52 $27.25 25,839
2017-10-03 $30.39 $30.46 $30.36 $30.42 $27.16 36,056
2017-10-02 $30.29 $30.39 $30.29 $30.36 $27.11 36,984
2017-09-29 $30.26 $30.29 $30.19 $30.25 $27.01 18,966
2017-09-28 $30.15 $30.30 $30.15 $30.25 $27.01 35,809
2017-09-27 $30.29 $30.29 $30.11 $30.17 $26.94 31,507
2017-09-26 $30.33 $30.39 $30.27 $30.29 $27.04 28,088
2017-09-25 $30.20 $30.33 $30.20 $30.28 $27.04 44,345
2017-09-22 $30.13 $30.21 $30.13 $30.20 $26.96 20,818
2017-09-21 $30.24 $30.29 $30.13 $30.14 $26.91 41,164
2017-09-20 $30.26 $30.33 $30.10 $30.24 $27.00 37,412
2017-09-19 $30.26 $30.35 $30.20 $30.24 $27.00 36,946
2017-09-18 $30.23 $30.27 $30.19 $30.23 $26.99 38,829
2017-09-15 $30.14 $30.19 $30.10 $30.18 $26.95 28,748
2017-09-14 $30.04 $30.17 $29.92 $30.14 $26.86 46,947
2017-09-13 $30.05 $30.07 $30.00 $30.04 $26.76 26,455
2017-09-12 $30.11 $30.12 $30.01 $30.04 $26.77 26,001
2017-09-11 $29.92 $30.05 $29.92 $30.05 $26.78 70,066
2017-09-08 $29.78 $29.84 $29.75 $29.80 $26.55 20,020
2017-09-07 $29.80 $29.86 $29.77 $29.82 $26.57 43,261
2017-09-06 $29.74 $29.82 $29.73 $29.76 $26.52 77,065
2017-09-05 $29.76 $29.80 $29.57 $29.66 $26.43 54,558
2017-09-01 $29.86 $29.87 $29.79 $29.81 $26.56 26,507
2017-08-31 $29.75 $29.84 $29.75 $29.80 $26.55 24,168
2017-08-30 $29.66 $29.74 $29.62 $29.70 $26.47 21,130
2017-08-29 $29.52 $29.70 $29.52 $29.66 $26.43 29,189
2017-08-28 $29.66 $29.67 $29.57 $29.58 $26.36 23,824
2017-08-25 $29.59 $29.70 $29.56 $29.60 $26.38 44,507
2017-08-24 $29.65 $29.65 $29.51 $29.51 $26.30 39,561
2017-08-23 $29.62 $29.64 $29.56 $29.62 $26.39 29,586
2017-08-22 $29.52 $29.70 $29.52 $29.70 $26.46 51,528
2017-08-21 $29.42 $29.53 $29.34 $29.52 $26.30 36,875
2017-08-18 $29.45 $29.53 $29.35 $29.43 $26.22 37,855
2017-08-17 $29.78 $29.86 $29.47 $29.52 $26.30 53,021
2017-08-16 $29.82 $29.92 $29.81 $29.88 $26.63 38,310
2017-08-15 $29.82 $29.83 $29.72 $29.78 $26.54 35,898
2017-08-14 $29.69 $29.81 $29.69 $29.80 $26.53 49,246
2017-08-11 $29.56 $29.66 $29.54 $29.55 $26.31 31,492
2017-08-10 $29.70 $29.71 $29.54 $29.54 $26.30 37,930
2017-08-09 $29.70 $29.78 $29.69 $29.75 $26.49 34,690
2017-08-08 $29.82 $29.86 $29.71 $29.74 $26.48 45,590
2017-08-07 $29.80 $29.84 $29.79 $29.82 $26.55 34,284
2017-08-04 $29.78 $29.81 $29.71 $29.75 $26.49 33,604
2017-08-03 $29.72 $29.79 $29.70 $29.73 $26.47 24,036
2017-08-02 $29.75 $29.75 $29.65 $29.69 $26.43 59,704
2017-08-01 $29.75 $29.75 $29.65 $29.71 $26.45 32,082
2017-07-31 $29.63 $29.70 $29.63 $29.66 $26.41 33,366
2017-07-28 $29.68 $29.68 $29.48 $29.63 $26.38 41,148
2017-07-27 $29.65 $29.73 $29.62 $29.71 $26.45 50,369
2017-07-26 $29.58 $29.63 $29.56 $29.58 $26.33 49,435
2017-07-25 $29.55 $29.55 $29.47 $29.51 $26.27 37,972
2017-07-24 $29.57 $29.57 $29.44 $29.48 $26.25 41,511
2017-07-21 $29.48 $29.58 $29.47 $29.56 $26.32 33,021
2017-07-20 $29.58 $29.64 $29.53 $29.57 $26.33 66,795
2017-07-19 $29.49 $29.57 $29.43 $29.57 $26.33 37,043
2017-07-18 $29.40 $29.46 $29.35 $29.46 $26.23 37,930
2017-07-17 $29.48 $29.49 $29.42 $29.44 $26.21 45,565
2017-07-14 $29.35 $29.54 $29.35 $29.47 $26.21 44,159
2017-07-13 $29.28 $29.33 $29.24 $29.30 $26.06 50,911
2017-07-12 $29.20 $29.32 $29.20 $29.26 $26.03 52,796
2017-07-11 $29.13 $29.13 $28.98 $29.10 $25.88 46,182
2017-07-10 $29.22 $29.23 $29.16 $29.16 $25.94 77,682
2017-07-07 $29.10 $29.23 $29.10 $29.23 $26.00 57,026
2017-07-06 $29.24 $29.24 $29.05 $29.09 $25.87 49,959
2017-07-05 $29.38 $29.38 $29.25 $29.32 $26.08 32,371
2017-07-03 $29.33 $29.42 $29.33 $29.35 $26.11 15,062
2017-06-30 $29.31 $29.37 $29.24 $29.24 $26.01 48,098
2017-06-29 $29.45 $29.47 $29.10 $29.20 $25.97 91,601
2017-06-28 $29.48 $29.59 $29.45 $29.48 $26.22 44,637
2017-06-27 $29.60 $29.62 $29.42 $29.42 $26.17 57,287
2017-06-26 $29.71 $29.75 $29.63 $29.63 $26.35 26,283
2017-06-23 $29.60 $29.69 $29.59 $29.63 $26.35 38,134
2017-06-22 $29.65 $29.68 $29.58 $29.58 $26.31 46,436
2017-06-21 $29.72 $29.74 $29.58 $29.64 $26.36 47,162
2017-06-20 $29.82 $29.85 $29.68 $29.68 $26.40 38,624
2017-06-19 $29.74 $29.83 $29.70 $29.83 $26.53 42,092
2017-06-16 $29.63 $29.67 $29.54 $29.67 $26.39 47,001
2017-06-15 $29.57 $29.67 $29.28 $29.63 $26.35 70,823
2017-06-14 $29.70 $29.79 $29.61 $29.70 $26.36 57,217
2017-06-13 $29.63 $29.65 $29.57 $29.63 $26.30 42,486
2017-06-12 $29.53 $29.59 $29.49 $29.59 $26.26 61,011
2017-06-09 $29.53 $29.61 $29.45 $29.55 $26.22 103,220
2017-06-08 $29.62 $29.62 $29.45 $29.52 $26.20 77,102
2017-06-07 $29.64 $29.66 $29.57 $29.62 $26.29 276,624
2017-06-06 $29.64 $29.68 $29.59 $29.62 $26.29 701,794
2017-06-05 $29.72 $29.74 $29.65 $29.67 $26.33 44,614
2017-06-02 $29.67 $29.75 $29.63 $29.73 $26.39 24,123
2017-06-01 $29.53 $29.61 $29.44 $29.61 $26.28 46,718
2017-05-31 $29.47 $29.51 $29.44 $29.49 $26.17 43,858
2017-05-30 $29.30 $29.44 $29.30 $29.42 $26.11 45,083
2017-05-26 $29.36 $29.39 $29.34 $29.35 $26.05 30,741
2017-05-25 $29.23 $29.41 $29.22 $29.39 $26.08 46,230
2017-05-24 $29.10 $29.20 $29.10 $29.20 $25.92 166,342
2017-05-23 $29.17 $29.17 $29.10 $29.11 $25.84 52,990
2017-05-22 $29.02 $29.13 $29.02 $29.08 $25.81 54,053
2017-05-19 $28.86 $29.01 $28.84 $28.95 $25.69 36,444
2017-05-18 $28.68 $28.92 $28.66 $28.80 $25.56 74,857
2017-05-17 $28.83 $28.90 $28.72 $28.72 $25.49 77,055
2017-05-16 $29.05 $29.06 $28.97 $29.00 $25.74 44,453
2017-05-15 $28.90 $29.02 $28.90 $29.02 $25.76 37,235
2017-05-12 $28.88 $28.95 $28.87 $28.88 $25.61 36,735
2017-05-11 $28.91 $28.94 $28.81 $28.93 $25.66 48,687
2017-05-10 $28.93 $28.99 $28.92 $28.96 $25.69 38,516
2017-05-09 $29.02 $29.03 $28.92 $28.99 $25.71 42,959
2017-05-08 $29.01 $29.03 $28.95 $29.02 $25.74 64,121
2017-05-05 $28.86 $29.01 $28.86 $29.01 $25.73 36,749
2017-05-04 $28.82 $28.89 $28.78 $28.86 $25.60 42,273
2017-05-03 $28.81 $28.86 $28.75 $28.85 $25.59 119,194
2017-05-02 $28.87 $28.90 $28.81 $28.89 $25.62 54,079
2017-05-01 $28.90 $28.91 $28.83 $28.87 $25.61 40,730
2017-04-28 $28.97 $28.97 $28.81 $28.88 $25.61 35,520
2017-04-27 $28.98 $29.02 $28.92 $28.98 $25.70 57,218
2017-04-26 $28.98 $29.06 $28.96 $28.97 $25.69 71,534
2017-04-25 $28.97 $29.05 $28.93 $28.99 $25.71 45,834
2017-04-24 $28.88 $28.92 $28.80 $28.88 $25.61 54,177
2017-04-21 $28.69 $28.75 $28.64 $28.69 $25.45 36,936
2017-04-20 $28.66 $28.79 $28.60 $28.73 $25.48 61,237
2017-04-19 $28.80 $28.80 $28.62 $28.64 $25.40 43,387
2017-04-18 $28.67 $28.76 $28.67 $28.74 $25.49 40,324
2017-04-17 $28.68 $28.78 $28.62 $28.77 $25.52 59,109
2017-04-13 $28.75 $28.82 $28.68 $28.69 $25.39 50,129
2017-04-12 $28.76 $28.82 $28.76 $28.82 $25.51 50,608
2017-04-11 $28.81 $28.82 $28.67 $28.80 $25.49 93,639
2017-04-10 $28.82 $28.89 $28.77 $28.83 $25.52 50,987
2017-04-07 $28.81 $28.88 $28.80 $28.82 $25.51 43,660
2017-04-06 $28.88 $28.93 $28.78 $28.82 $25.51 48,777
2017-04-05 $28.92 $29.05 $28.79 $28.83 $25.52 41,482
2017-04-04 $28.79 $28.87 $28.77 $28.83 $25.52 46,179
2017-04-03 $28.85 $28.94 $28.73 $28.79 $25.48 320,900
2017-03-31 $28.88 $28.93 $28.84 $28.84 $25.53 43,801
2017-03-30 $28.87 $28.94 $28.80 $28.88 $25.56 38,596
2017-03-29 $28.88 $28.89 $28.80 $28.85 $25.54 43,067
2017-03-28 $28.72 $28.92 $28.67 $28.90 $25.58 96,398
2017-03-27 $28.52 $28.78 $28.52 $28.73 $25.43 71,919
2017-03-24 $28.86 $28.89 $28.70 $28.77 $25.46 82,387
2017-03-23 $28.87 $29.00 $28.81 $28.85 $25.54 809,959
2017-03-22 $28.87 $28.91 $28.76 $28.89 $25.57 70,119
2017-03-21 $29.08 $29.13 $28.85 $28.86 $25.54 65,370
2017-03-20 $29.02 $29.04 $28.94 $29.00 $25.67 32,790
2017-03-17 $29.04 $29.11 $28.99 $29.01 $25.68 65,453
2017-03-16 $29.09 $29.09 $28.94 $29.00 $25.67 47,943
2017-03-15 $28.82 $29.13 $28.82 $29.04 $25.70 57,350
2017-03-14 $28.90 $28.91 $28.82 $28.86 $25.48 43,750
2017-03-13 $28.90 $28.94 $28.84 $28.93 $25.54 38,842
2017-03-10 $28.90 $28.95 $28.84 $28.90 $25.52 38,492
2017-03-09 $28.80 $28.86 $28.75 $28.84 $25.46 48,876
2017-03-08 $28.88 $28.89 $28.80 $28.83 $25.45 51,700
2017-03-07 $28.87 $28.93 $28.86 $28.90 $25.51 78,828
2017-03-06 $28.88 $29.02 $28.79 $28.93 $25.54 76,195
2017-03-03 $29.03 $29.03 $28.90 $28.99 $25.59 76,403
2017-03-02 $29.08 $29.11 $29.01 $29.01 $25.61 34,482
2017-03-01 $28.93 $29.15 $28.89 $29.09 $25.68 77,977
2017-02-28 $28.82 $28.87 $28.78 $28.83 $25.45 47,458
2017-02-27 $28.88 $28.89 $28.83 $28.85 $25.47 52,671
2017-02-24 $28.68 $28.90 $28.68 $28.90 $25.51 62,327
2017-02-23 $28.72 $28.80 $28.65 $28.74 $25.37 63,647
2017-02-22 $28.64 $28.66 $28.58 $28.66 $25.30 83,307
2017-02-21 $28.50 $28.68 $28.50 $28.64 $25.28 62,620
2017-02-17 $28.30 $28.46 $28.30 $28.46 $25.12 52,842
2017-02-16 $28.32 $28.39 $28.28 $28.38 $25.05 73,939
2017-02-15 $28.17 $28.33 $28.11 $28.30 $24.98 63,431
2017-02-14 $28.12 $28.20 $28.02 $28.19 $24.85 55,506
2017-02-13 $28.07 $28.17 $28.02 $28.14 $24.81 85,452
2017-02-10 $27.98 $28.05 $27.95 $28.02 $24.70 87,395
2017-02-09 $27.89 $27.99 $27.88 $27.95 $24.64 70,615
2017-02-08 $27.80 $27.88 $27.80 $27.87 $24.57 51,269
2017-02-07 $27.78 $27.81 $27.76 $27.81 $24.51 68,561
2017-02-06 $27.71 $27.76 $27.69 $27.70 $24.42 219,905
2017-02-03 $27.67 $27.77 $27.66 $27.74 $24.45 134,116
2017-02-02 $27.49 $27.62 $27.49 $27.61 $24.34 37,526
2017-02-01 $27.60 $27.62 $27.47 $27.49 $24.23 40,868
2017-01-31 $27.46 $27.54 $27.45 $27.54 $24.28 70,721
2017-01-30 $27.59 $27.65 $27.46 $27.54 $24.28 75,359
2017-01-27 $27.63 $27.67 $27.60 $27.65 $24.37 42,357
2017-01-26 $27.61 $27.67 $27.57 $27.63 $24.36 70,886
2017-01-25 $27.64 $27.72 $27.60 $27.70 $24.42 74,555
2017-01-24 $27.54 $27.61 $27.47 $27.57 $24.30 103,143
2017-01-23 $27.55 $27.60 $27.50 $27.55 $24.28 67,138
2017-01-20 $27.54 $27.67 $27.54 $27.61 $24.34 54,763
2017-01-19 $27.61 $27.61 $27.42 $27.46 $24.21 48,093
2017-01-18 $27.57 $27.63 $27.57 $27.60 $24.33 45,312
2017-01-17 $27.41 $27.60 $27.41 $27.59 $24.32 67,284
2017-01-13 $27.51 $27.58 $27.49 $27.54 $24.25 60,392
2017-01-12 $27.54 $27.55 $27.38 $27.55 $24.26 45,839
2017-01-11 $27.56 $27.60 $27.44 $27.58 $24.29 48,923
2017-01-10 $27.60 $27.64 $27.53 $27.53 $24.24 62,308
2017-01-09 $27.71 $27.71 $27.60 $27.60 $24.31 69,332
2017-01-06 $27.65 $27.78 $27.60 $27.72 $24.41 123,249
2017-01-05 $27.62 $27.68 $27.60 $27.68 $24.38 53,525
2017-01-04 $27.64 $27.73 $27.63 $27.66 $24.36 67,582
2017-01-03 $27.55 $27.60 $27.48 $27.59 $24.30 162,316
2016-12-30 $27.55 $27.57 $27.40 $27.48 $24.20 197,408
2016-12-29 $27.48 $27.60 $27.48 $27.57 $24.28 73,253
2016-12-28 $27.70 $27.70 $27.47 $27.48 $24.20 70,201
2016-12-27 $27.62 $27.72 $27.60 $27.65 $24.35 128,210
2016-12-23 $27.66 $27.68 $27.59 $27.63 $24.33 55,836
2016-12-22 $27.72 $27.81 $27.64 $27.73 $24.34 49,905
2016-12-21 $27.82 $27.85 $27.72 $27.74 $24.34 53,352
2016-12-20 $27.81 $27.85 $27.77 $27.83 $24.43 48,402
2016-12-19 $27.72 $27.82 $27.69 $27.80 $24.40 80,391
2016-12-16 $27.72 $27.74 $27.62 $27.67 $24.29 54,400
2016-12-15 $27.51 $27.71 $27.51 $27.64 $24.26 94,198
2016-12-14 $27.82 $27.97 $27.51 $27.54 $24.17 99,924
2016-12-13 $27.70 $27.85 $27.70 $27.81 $24.41 113,745
2016-12-12 $27.41 $27.63 $27.41 $27.61 $24.23 85,462
2016-12-09 $27.23 $27.47 $27.23 $27.43 $24.08 110,649
2016-12-08 $27.16 $27.30 $27.14 $27.21 $23.88 88,695
2016-12-07 $26.89 $27.24 $26.85 $27.24 $23.91 562,822
2016-12-06 $26.83 $26.89 $26.81 $26.86 $23.57 1,151,265
2016-12-05 $26.85 $26.85 $26.76 $26.79 $23.51 81,028
2016-12-02 $26.69 $26.82 $26.66 $26.75 $23.48 91,128
2016-12-01 $26.82 $26.88 $26.60 $26.66 $23.40 122,547
2016-11-30 $27.09 $27.09 $26.83 $26.84 $23.56 84,284
2016-11-29 $27.04 $27.12 $27.01 $27.09 $23.78 63,230
2016-11-28 $27.02 $27.12 $27.02 $27.03 $23.72 159,830
2016-11-25 $26.90 $27.04 $26.90 $27.03 $23.72 88,567
2016-11-23 $26.81 $26.89 $26.81 $26.87 $23.58 675,023
2016-11-22 $26.86 $26.95 $26.82 $26.94 $23.64 194,172
2016-11-21 $26.68 $26.83 $26.68 $26.82 $23.54 106,382
2016-11-18 $26.74 $26.77 $26.63 $26.64 $23.38 93,122
2016-11-17 $26.74 $26.75 $26.68 $26.70 $23.43 207,597
2016-11-16 $26.68 $26.78 $26.62 $26.67 $23.41 75,298
2016-11-15 $26.78 $26.78 $26.54 $26.65 $23.39 229,268
2016-11-14 $26.72 $26.79 $26.51 $26.59 $23.28 67,004
2016-11-11 $26.64 $26.73 $26.62 $26.68 $23.36 102,843
2016-11-10 $27.00 $27.00 $26.63 $26.72 $23.39 584,586
2016-11-09 $26.67 $26.96 $26.46 $26.87 $23.52 176,065
2016-11-08 $26.69 $26.83 $26.49 $26.76 $23.43 110,753
2016-11-07 $26.42 $26.61 $26.39 $26.59 $23.28 102,556
2016-11-04 $26.24 $26.25 $26.06 $26.13 $22.88 80,582
2016-11-03 $26.28 $26.35 $26.15 $26.18 $22.92 130,195
2016-11-02 $26.31 $26.39 $26.26 $26.27 $23.00 90,074
2016-11-01 $26.69 $26.69 $26.26 $26.37 $23.09 188,825
2016-10-31 $26.56 $26.65 $26.53 $26.60 $23.29 63,484
2016-10-28 $26.72 $26.72 $26.48 $26.56 $23.25 77,015
2016-10-27 $26.83 $26.83 $26.61 $26.63 $23.31 80,807
2016-10-26 $26.68 $26.78 $26.61 $26.71 $23.38 88,071
2016-10-25 $26.82 $26.82 $26.75 $26.78 $23.45 125,161
2016-10-24 $26.75 $26.85 $26.75 $26.81 $23.47 62,264
2016-10-21 $26.69 $26.72 $26.63 $26.68 $23.36 65,113
2016-10-20 $26.75 $26.82 $26.66 $26.70 $23.38 48,810
2016-10-19 $26.85 $26.86 $26.78 $26.80 $23.46 153,656
2016-10-18 $26.98 $27.00 $26.87 $26.89 $23.54 135,060
2016-10-17 $26.92 $26.92 $26.82 $26.83 $23.49 41,712
2016-10-14 $27.06 $27.12 $26.97 $26.97 $23.55 34,701
2016-10-13 $26.82 $27.05 $26.79 $26.96 $23.54 216,727
2016-10-12 $26.91 $27.04 $26.88 $26.98 $23.56 40,858
2016-10-11 $27.15 $27.15 $26.78 $26.87 $23.47 91,537
2016-10-10 $27.14 $27.24 $27.13 $27.15 $23.71 67,850
2016-10-07 $27.16 $27.18 $26.97 $27.09 $23.66 104,165
2016-10-06 $27.09 $27.17 $26.97 $27.12 $23.68 197,066
2016-10-05 $27.13 $27.30 $27.07 $27.09 $23.66 79,751
2016-10-04 $27.32 $27.32 $27.02 $27.08 $23.65 91,716
2016-10-03 $27.39 $27.39 $27.15 $27.31 $23.85 95,807
2016-09-30 $27.37 $27.49 $27.37 $27.41 $23.94 83,904
2016-09-29 $27.45 $27.46 $27.20 $27.26 $23.81 67,387
2016-09-28 $27.58 $27.58 $27.30 $27.50 $24.02 82,950
2016-09-27 $27.25 $27.44 $27.25 $27.39 $23.92 75,826
2016-09-26 $27.46 $27.46 $27.27 $27.27 $23.82 53,879
2016-09-23 $27.61 $27.61 $27.47 $27.47 $23.99 82,975
2016-09-22 $27.53 $27.61 $27.51 $27.58 $24.09 109,726
2016-09-21 $27.25 $27.42 $27.08 $27.40 $23.93 122,214
2016-09-20 $27.27 $27.27 $27.14 $27.15 $23.71 84,734
2016-09-19 $27.23 $27.25 $27.09 $27.11 $23.68 67,196
2016-09-16 $27.09 $27.15 $27.01 $27.11 $23.67 58,713
2016-09-15 $27.03 $27.26 $26.91 $27.21 $23.76 91,100
2016-09-14 $27.12 $27.23 $26.96 $27.01 $23.54 137,936
2016-09-13 $27.46 $27.46 $27.01 $27.08 $23.60 100,545
2016-09-12 $27.01 $27.55 $27.00 $27.49 $23.95 150,389
2016-09-09 $27.77 $27.77 $27.10 $27.10 $23.61 179,008
2016-09-08 $27.86 $27.88 $27.76 $27.82 $24.24 56,998
2016-09-07 $27.94 $27.94 $27.82 $27.87 $24.29 96,247
2016-09-06 $27.91 $27.92 $27.80 $27.92 $24.33 92,569
2016-09-02 $27.76 $27.90 $27.75 $27.83 $24.25 49,511
2016-09-01 $27.71 $27.71 $27.55 $27.69 $24.13 46,904
2016-08-31 $27.73 $27.73 $27.56 $27.66 $24.10 143,109
2016-08-30 $27.78 $27.88 $27.68 $27.71 $24.15 50,273
2016-08-29 $27.73 $27.85 $27.68 $27.84 $24.26 76,818
2016-08-26 $27.77 $27.98 $27.60 $27.68 $24.12 108,685
2016-08-25 $27.75 $27.87 $27.75 $27.81 $24.23 59,930
2016-08-24 $27.92 $27.92 $27.76 $27.81 $24.23 88,911
2016-08-23 $27.97 $28.00 $27.88 $27.89 $24.30 71,574
2016-08-22 $27.79 $27.90 $27.59 $27.87 $24.29 98,775
2016-08-19 $27.98 $27.98 $27.80 $27.87 $24.29 64,984
2016-08-18 $27.97 $27.99 $27.90 $27.99 $24.39 147,429
2016-08-17 $27.94 $27.95 $27.73 $27.93 $24.34 97,363
2016-08-16 $27.95 $27.97 $27.83 $27.83 $24.25 81,116
2016-08-15 $28.10 $28.12 $28.02 $28.04 $24.43 125,180
2016-08-12 $28.14 $28.14 $28.01 $28.04 $24.41 108,531
2016-08-11 $28.02 $28.11 $28.01 $28.08 $24.45 141,204
2016-08-10 $28.08 $28.08 $27.92 $27.96 $24.34 131,316
2016-08-09 $27.95 $28.07 $27.95 $27.98 $24.36 95,619
2016-08-08 $28.09 $28.09 $27.93 $27.96 $24.34 71,669
2016-08-05 $28.09 $28.09 $27.94 $28.00 $24.38 70,949
2016-08-04 $27.89 $27.98 $27.89 $27.92 $24.31 90,885
2016-08-03 $27.84 $27.93 $27.82 $27.89 $24.28 122,266
2016-08-02 $28.10 $28.10 $27.85 $27.95 $24.33 211,301
2016-08-01 $28.22 $28.22 $28.06 $28.09 $24.45 152,261
2016-07-29 $28.07 $28.22 $28.04 $28.19 $24.54 101,853
2016-07-28 $28.12 $28.12 $27.95 $28.08 $24.45 74,816
2016-07-27 $28.29 $28.29 $28.03 $28.10 $24.46 141,834
2016-07-26 $28.30 $28.35 $28.15 $28.26 $24.60 223,276
2016-07-25 $28.40 $28.41 $28.22 $28.31 $24.65 140,381
2016-07-22 $28.23 $28.40 $28.23 $28.40 $24.72 176,623
2016-07-21 $28.34 $28.34 $28.15 $28.23 $24.58 149,528
2016-07-20 $28.37 $28.37 $28.29 $28.32 $24.65 253,006
2016-07-19 $28.27 $28.27 $28.18 $28.25 $24.59 379,552
2016-07-18 $28.32 $28.33 $28.24 $28.26 $24.60 123,022
2016-07-15 $28.54 $28.54 $28.18 $28.29 $24.63 99,602
2016-07-14 $28.45 $28.45 $28.28 $28.33 $24.63 199,865
2016-07-13 $28.28 $28.28 $28.19 $28.28 $24.58 140,089
2016-07-12 $28.31 $28.31 $28.11 $28.20 $24.51 164,291
2016-07-11 $28.17 $28.20 $28.04 $28.13 $24.45 222,256
2016-07-08 $27.90 $28.08 $27.82 $28.06 $24.39 108,645
2016-07-07 $27.87 $27.90 $27.62 $27.71 $24.09 131,945
2016-07-06 $27.89 $27.89 $27.56 $27.84 $24.20 175,315
2016-07-05 $27.70 $27.78 $27.47 $27.72 $24.10 137,775
2016-07-01 $27.81 $27.81 $27.70 $27.74 $24.11 111,130
2016-06-30 $27.45 $27.72 $27.29 $27.71 $24.09 274,580
2016-06-29 $27.19 $27.30 $27.10 $27.27 $23.71 380,516
2016-06-28 $26.99 $26.99 $26.68 $26.89 $23.38 372,193
2016-06-27 $26.69 $26.69 $26.46 $26.59 $23.12 203,547
2016-06-24 $26.64 $27.15 $26.60 $26.80 $23.30 246,825
2016-06-23 $27.49 $27.49 $27.27 $27.40 $23.82 118,015
2016-06-22 $27.31 $27.31 $27.15 $27.17 $23.62 109,369
2016-06-21 $27.27 $27.27 $27.13 $27.21 $23.65 111,920
2016-06-20 $27.22 $27.26 $27.13 $27.13 $23.58 62,359
2016-06-17 $27.06 $27.06 $26.83 $26.99 $23.46 48,881
2016-06-16 $26.76 $27.06 $26.73 $27.03 $23.50 64,924
2016-06-15 $27.07 $27.07 $26.88 $26.90 $23.38 168,756
2016-06-14 $27.00 $27.06 $26.87 $27.06 $23.44 59,447
2016-06-13 $27.26 $27.26 $27.01 $27.02 $23.40 35,154
2016-06-10 $27.15 $27.25 $27.10 $27.18 $23.54 59,328
2016-06-09 $27.23 $27.32 $27.17 $27.28 $23.63 128,051
2016-06-08 $27.33 $27.33 $27.17 $27.26 $23.61 56,499
2016-06-07 $27.22 $27.25 $27.15 $27.19 $23.55 69,449
2016-06-06 $27.08 $27.13 $26.99 $27.09 $23.46 59,932
2016-06-03 $26.89 $27.04 $26.87 $26.99 $23.38 64,643
2016-06-02 $26.84 $26.91 $26.74 $26.90 $23.30 67,088
2016-06-01 $26.89 $26.89 $26.74 $26.86 $23.26 39,643
2016-05-31 $26.94 $26.94 $26.72 $26.82 $23.23 54,354
2016-05-27 $26.81 $26.88 $26.81 $26.85 $23.25 44,530
2016-05-26 $26.86 $26.86 $26.75 $26.81 $23.22 51,173
2016-05-25 $26.72 $26.82 $26.71 $26.79 $23.20 105,227
2016-05-24 $26.53 $26.69 $26.53 $26.64 $23.07 90,907
2016-05-23 $26.43 $26.43 $26.33 $26.34 $22.81 59,111
2016-05-20 $26.36 $26.47 $26.36 $26.39 $22.86 64,324
2016-05-19 $26.32 $26.33 $26.12 $26.33 $22.80 86,465
2016-05-18 $26.43 $26.58 $26.20 $26.35 $22.82 112,318
2016-05-17 $26.81 $26.81 $26.44 $26.53 $22.98 50,994
2016-05-16 $26.75 $26.89 $26.62 $26.84 $23.25 131,229
2016-05-13 $26.81 $26.84 $26.57 $26.63 $23.05 58,781
2016-05-12 $27.02 $27.02 $26.76 $26.87 $23.26 72,423
2016-05-11 $26.96 $26.96 $26.77 $26.77 $23.17 64,013
2016-05-10 $26.93 $26.97 $26.81 $26.97 $23.34 92,972
2016-05-09 $26.72 $26.73 $26.63 $26.69 $23.10 148,845
2016-05-06 $26.54 $26.68 $26.48 $26.67 $23.08 75,806
2016-05-05 $26.70 $26.70 $26.50 $26.54 $22.97 152,829
2016-05-04 $26.47 $26.60 $26.45 $26.55 $22.98 121,620
2016-05-03 $26.58 $26.65 $26.50 $26.58 $23.01 128,808
2016-05-02 $26.61 $26.75 $26.59 $26.72 $23.13 234,566
2016-04-29 $26.61 $26.61 $26.40 $26.53 $22.96 143,113
2016-04-28 $26.70 $26.80 $26.58 $26.59 $23.01 95,265
2016-04-27 $26.66 $26.85 $26.63 $26.79 $23.18 162,162
2016-04-26 $26.73 $26.74 $26.55 $26.63 $23.05 162,623
2016-04-25 $26.59 $26.62 $26.48 $26.61 $23.03 91,106
2016-04-22 $26.58 $26.62 $26.50 $26.62 $23.04 162,307
2016-04-21 $26.91 $26.91 $26.56 $26.57 $23.00 810,197
2016-04-20 $26.93 $26.96 $26.81 $26.81 $23.20 181,120
2016-04-19 $27.01 $27.01 $26.86 $26.93 $23.31 96,183
2016-04-18 $26.71 $26.89 $26.63 $26.85 $23.24 76,300
2016-04-15 $26.72 $26.72 $26.63 $26.68 $23.09 60,512
2016-04-14 $26.75 $26.77 $26.70 $26.72 $23.09 86,632
2016-04-13 $26.93 $26.93 $26.61 $26.73 $23.09 136,367
2016-04-12 $26.65 $26.73 $26.49 $26.69 $23.06 82,426
2016-04-11 $26.74 $26.74 $26.46 $26.46 $22.86 106,396
2016-04-08 $26.73 $26.73 $26.47 $26.53 $22.92 184,074
2016-04-07 $26.63 $26.63 $26.37 $26.45 $22.85 175,126
2016-04-06 $26.43 $26.67 $26.40 $26.67 $23.04 41,266
2016-04-05 $26.50 $26.54 $26.42 $26.42 $22.83 48,012
2016-04-04 $26.69 $26.69 $26.53 $26.58 $22.97 633,759
2016-04-01 $26.50 $26.62 $26.25 $26.62 $23.00 77,863
2016-03-31 $26.60 $26.60 $26.45 $26.45 $22.85 81,701
2016-03-30 $26.59 $26.61 $26.49 $26.54 $22.93 599,563
2016-03-29 $26.20 $26.47 $26.16 $26.46 $22.86 83,645
2016-03-28 $26.35 $26.35 $26.17 $26.23 $22.66 50,856
2016-03-24 $26.13 $26.21 $26.06 $26.21 $22.65 68,110
2016-03-23 $26.20 $26.27 $26.15 $26.18 $22.62 126,560
2016-03-22 $26.24 $26.32 $26.18 $26.24 $22.67 146,071
2016-03-21 $26.29 $26.34 $26.20 $26.31 $22.73 130,730
2016-03-18 $26.40 $26.40 $26.25 $26.29 $22.71 84,129
2016-03-17 $26.06 $26.33 $26.02 $26.28 $22.70 136,852
2016-03-16 $25.88 $26.07 $25.79 $26.03 $22.49 111,469
2016-03-15 $25.93 $25.93 $25.78 $25.88 $22.36 53,459
2016-03-14 $25.92 $26.03 $25.88 $26.00 $22.40 47,940
2016-03-11 $25.99 $26.02 $25.91 $26.00 $22.40 111,438
2016-03-10 $25.95 $26.01 $25.54 $25.76 $22.19 145,316
2016-03-09 $25.77 $25.80 $25.70 $25.73 $22.16 64,937
2016-03-08 $25.64 $25.75 $25.58 $25.63 $22.08 68,711
2016-03-07 $25.59 $25.78 $25.54 $25.70 $22.14 417,599
2016-03-04 $25.50 $25.70 $25.46 $25.63 $22.08 83,708
2016-03-03 $25.47 $25.54 $25.32 $25.54 $22.00 65,617
2016-03-02 $25.37 $25.49 $25.26 $25.49 $21.96 92,780
2016-03-01 $25.17 $25.37 $25.07 $25.35 $21.84 91,924
2016-02-29 $25.10 $25.26 $24.96 $24.96 $21.50 149,563
2016-02-26 $25.56 $25.56 $25.13 $25.16 $21.68 53,864
2016-02-25 $25.23 $25.33 $25.03 $25.33 $21.82 45,929
2016-02-24 $24.78 $25.09 $24.70 $25.07 $21.60 54,197
2016-02-23 $25.22 $25.22 $24.96 $24.98 $21.52 40,278
2016-02-22 $25.14 $25.20 $24.94 $25.18 $21.69 72,925
2016-02-19 $24.79 $24.93 $24.79 $24.90 $21.45 28,916
2016-02-18 $24.95 $25.07 $24.90 $24.97 $21.51 524,228
2016-02-17 $24.72 $24.98 $24.72 $24.92 $21.47 102,099
2016-02-16 $24.63 $24.63 $24.42 $24.61 $21.20 84,680
2016-02-12 $24.34 $24.36 $24.12 $24.32 $20.93 70,868
2016-02-11 $24.00 $24.16 $23.86 $24.07 $20.72 141,709
2016-02-10 $24.57 $24.58 $24.26 $24.29 $20.91 101,334
2016-02-09 $24.21 $24.51 $24.21 $24.36 $20.97 392,383
2016-02-08 $24.25 $24.48 $24.11 $24.43 $21.03 45,512
2016-02-05 $24.56 $24.56 $24.31 $24.44 $21.04 58,609
2016-02-04 $24.83 $24.83 $24.55 $24.66 $21.23 53,413
2016-02-03 $24.55 $24.74 $24.29 $24.69 $21.25 61,614
2016-02-02 $24.53 $24.55 $24.37 $24.43 $21.03 76,654
2016-02-01 $24.63 $24.87 $24.54 $24.77 $21.32 98,780
2016-01-29 $24.46 $24.74 $24.25 $24.74 $21.30 94,713
2016-01-28 $24.23 $24.28 $24.01 $24.24 $20.86 72,205
2016-01-27 $24.16 $24.38 $23.93 $24.07 $20.72 93,309
2016-01-26 $23.90 $24.18 $23.90 $24.17 $20.81 128,588
2016-01-25 $23.97 $24.05 $23.77 $23.77 $20.46 45,196
2016-01-22 $24.00 $24.04 $23.84 $24.03 $20.68 69,807
2016-01-21 $23.63 $23.78 $23.30 $23.66 $20.37 60,166
2016-01-20 $23.48 $23.61 $23.00 $23.46 $20.19 139,267
2016-01-19 $24.03 $24.03 $23.62 $23.84 $20.52 90,909
2016-01-15 $23.78 $23.78 $23.50 $23.72 $20.42 204,247
2016-01-14 $23.98 $24.32 $23.81 $24.18 $20.79 198,193
2016-01-13 $24.35 $24.35 $23.78 $23.80 $20.47 119,131
2016-01-12 $24.33 $24.33 $23.94 $24.18 $20.79 87,995
2016-01-11 $24.12 $24.17 $23.82 $24.08 $20.71 83,743
2016-01-08 $24.44 $24.44 $23.93 $23.98 $20.62 213,010
2016-01-07 $24.42 $24.56 $24.16 $24.23 $20.84 297,075
2016-01-06 $24.54 $24.72 $24.54 $24.63 $21.18 23,016
2016-01-05 $24.81 $24.93 $24.75 $24.89 $21.40 10,019
2016-01-04 $24.65 $24.76 $24.48 $24.76 $21.29 27,216
2015-12-31 $25.20 $25.23 $25.05 $25.06 $21.55 7,864
2015-12-30 $25.42 $25.42 $25.29 $25.29 $21.75 7,004
2015-12-29 $25.39 $25.45 $25.37 $25.43 $21.87 9,277
2015-12-28 $25.22 $25.22 $25.07 $25.20 $21.67 51,223
2015-12-24 $25.23 $25.30 $25.22 $25.30 $21.76 7,269
2015-12-23 $25.34 $25.38 $25.22 $25.35 $21.72 71,155
2015-12-22 $24.97 $25.10 $24.87 $25.08 $21.49 10,148
2015-12-21 $24.91 $24.91 $24.67 $24.80 $21.25 3,945
2015-12-18 $24.86 $24.89 $24.71 $24.71 $21.17 28,050
2015-12-17 $25.48 $25.48 $25.13 $25.13 $21.53 20,030
2015-12-16 $25.14 $25.43 $25.12 $25.43 $21.79 7,700
2015-12-15 $25.13 $25.15 $25.01 $25.06 $21.47 6,800
2015-12-14 $24.74 $24.79 $24.49 $24.79 $21.24 11,471
2015-12-11 $24.75 $24.75 $24.56 $24.58 $21.06 27,366
2015-12-10 $24.99 $25.06 $24.93 $24.98 $21.40 12,089
2015-12-09 $25.11 $25.25 $24.82 $24.91 $21.34 15,248
2015-12-08 $25.00 $25.10 $24.93 $25.04 $21.46 9,431
2015-12-07 $25.32 $25.32 $25.11 $25.19 $21.59 4,324
2015-12-04 $25.04 $25.28 $25.02 $25.28 $21.66 17,107
2015-12-03 $25.10 $25.10 $24.78 $24.84 $21.28 14,705
2015-12-02 $25.39 $25.43 $25.13 $25.13 $21.53 13,353
2015-12-01 $25.31 $25.39 $25.25 $25.38 $21.74 16,842
2015-11-30 $25.37 $25.37 $25.18 $25.18 $21.58 27,201
2015-11-27 $25.20 $25.28 $25.19 $25.28 $21.66 15,492
2015-11-25 $25.23 $25.28 $25.19 $25.21 $21.60 5,768
2015-11-24 $25.04 $25.29 $25.04 $25.24 $21.63 3,196
2015-11-23 $25.15 $25.24 $25.14 $25.18 $21.57 7,720
2015-11-20 $25.20 $25.35 $25.15 $25.15 $21.55 25,702
2015-11-19 $25.20 $25.21 $25.13 $25.19 $21.58 3,769
2015-11-18 $24.85 $25.14 $24.85 $25.14 $21.54 12,047
2015-11-17 $25.00 $25.00 $24.81 $24.85 $21.29 17,931
2015-11-16 $24.50 $24.87 $24.50 $24.82 $21.27 20,913
2015-11-13 $24.77 $24.77 $24.52 $24.55 $20.99 9,136
2015-11-12 $24.90 $24.93 $24.72 $24.72 $21.14 17,803
2015-11-11 $25.13 $25.15 $25.04 $25.04 $21.41 21,383
2015-11-10 $24.94 $25.06 $24.94 $25.04 $21.41 4,500
2015-11-09 $25.15 $25.15 $24.91 $24.98 $21.36 9,978
2015-11-06 $25.38 $25.38 $25.04 $25.21 $21.56 29,946
2015-11-05 $25.63 $25.63 $25.33 $25.43 $21.75 17,771
2015-11-04 $25.66 $25.66 $25.49 $25.54 $21.84 5,429
2015-11-03 $25.49 $25.65 $25.48 $25.60 $21.89 52,548
2015-11-02 $25.40 $25.55 $25.33 $25.54 $21.84 25,102
2015-10-30 $25.34 $25.42 $25.32 $25.36 $21.69 19,121
2015-10-29 $25.26 $25.35 $25.26 $25.35 $21.68 6,693
2015-10-28 $25.34 $25.41 $25.13 $25.40 $21.72 21,804
2015-10-27 $25.26 $25.26 $25.17 $25.19 $21.54 23,656
2015-10-26 $25.39 $25.39 $25.27 $25.29 $21.62 34,316
2015-10-23 $25.51 $25.51 $25.25 $25.36 $21.68 39,839
2015-10-22 $24.85 $25.21 $24.85 $25.18 $21.53 31,591
2015-10-21 $24.75 $24.82 $24.63 $24.66 $21.09 39,579
2015-10-20 $24.71 $24.77 $24.65 $24.71 $21.13 103,452
2015-10-19 $24.78 $24.78 $24.61 $24.72 $21.14 23,582
2015-10-16 $24.66 $24.74 $24.64 $24.73 $21.15 12,756
2015-10-15 $24.39 $24.61 $24.39 $24.60 $21.04 7,976
2015-10-14 $24.59 $24.59 $24.32 $24.41 $20.82 3,856
2015-10-13 $24.54 $24.56 $24.43 $24.43 $20.84 6,814
2015-10-12 $24.62 $24.62 $24.51 $24.57 $20.96 13,226
2015-10-09 $24.68 $24.68 $24.53 $24.59 $20.98 38,399
2015-10-08 $24.37 $24.59 $24.27 $24.57 $20.96 43,925
2015-10-07 $24.26 $24.36 $24.18 $24.31 $20.74 67,926
2015-10-06 $24.21 $24.21 $24.10 $24.14 $20.59 33,263
2015-10-05 $23.82 $24.17 $23.82 $24.17 $20.62 9,433
2015-10-02 $23.19 $23.63 $23.19 $23.63 $20.16 16,787
2015-10-01 $23.44 $23.49 $23.17 $23.19 $19.78 20,805
2015-09-30 $23.44 $23.44 $23.28 $23.34 $19.91 17,170
2015-09-29 $22.97 $23.11 $22.97 $23.11 $19.71 22,131
2015-09-28 $23.31 $23.31 $22.95 $22.95 $19.58 15,693
2015-09-25 $23.40 $23.53 $23.30 $23.31 $19.88 5,773
2015-09-24 $23.17 $23.17 $23.04 $23.12 $19.72 8,266
2015-09-23 $23.34 $23.35 $23.20 $23.27 $19.85 6,342
2015-09-22 $23.38 $23.38 $23.21 $23.32 $19.89 12,358
2015-09-21 $23.61 $23.68 $23.54 $23.59 $20.12 10,767
2015-09-18 $23.53 $23.65 $23.43 $23.48 $20.03 20,198
2015-09-17 $23.84 $23.92 $23.72 $23.77 $20.28 6,404
2015-09-16 $23.64 $23.76 $23.60 $23.76 $20.27 14,974
2015-09-15 $23.31 $23.61 $23.31 $23.56 $20.10 40,095
2015-09-14 $23.48 $23.48 $23.30 $23.33 $19.84 3,579
2015-09-11 $23.16 $23.35 $23.16 $23.35 $19.86 20,027
2015-09-10 $23.24 $23.40 $23.20 $23.26 $19.79 11,694
2015-09-09 $23.77 $23.78 $23.16 $23.19 $19.72 15,647
2015-09-08 $23.40 $23.54 $23.35 $23.54 $20.02 9,274
2015-09-04 $23.05 $23.14 $22.90 $23.05 $19.61 18,485
2015-09-03 $23.58 $23.61 $23.33 $23.40 $19.90 17,427
2015-09-02 $23.22 $23.25 $23.07 $23.21 $19.74 13,562
2015-09-01 $23.16 $23.24 $22.86 $23.02 $19.58 26,681
2015-08-31 $23.74 $23.74 $23.49 $23.65 $20.12 50,468
2015-08-28 $23.84 $23.84 $23.65 $23.74 $20.19 14,204
2015-08-27 $23.71 $23.81 $23.50 $23.77 $20.22 33,783
2015-08-26 $23.11 $23.32 $22.69 $23.28 $19.80 50,422
2015-08-25 $23.59 $23.59 $22.50 $22.50 $19.14 112,938
2015-08-24 $22.09 $23.51 $21.68 $22.99 $19.55 111,380
2015-08-21 $24.32 $24.32 $23.80 $23.80 $20.24 49,516
2015-08-20 $24.64 $24.65 $24.44 $24.44 $20.79 30,784

OwShares U.S. Quality Dividend ETF (OUSA) News Headlines

Recent OwShares U.S. Quality Dividend ETF (OUSA) News
Similar Companies to OwShares U.S. Quality Dividend ETF (OUSA) 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.