ProShares Global Listed Private Equity ETF (PEX) Exchange: BATS

Data as of April 25, 2024

$29.38 ($-0.25) -0.85%

ProShares Global Listed Private Equity ETF - Daily Information
Click for more stock information on ProShares Global Listed Private Equity ETF.
Daily Information Data
Date April 25, 2024
Open $29.26
Previous Close $29.38
High $29.38
Low $29.24
Adjusted Open $29.26
Previous Adjusted Close $29.38
Adjusted High $29.38
Adjusted Low $29.24

About ProShares Global Listed Private Equity ETF (PEX)

The Index, published by LPX AG (“LPX”), consists of up to 30 qualifying listed private equity companies. A listed private equity company is an eligible candidate for the Index if its direct private equity investments, as well as cash and cash equivalent positions and post-initial public offering listed investments, represent more than 80% of the total assets of the company. LPX considers direct private equity investments to be direct investments noted on the balance sheet of the listed private equity company in the equity, mezzanine or debt facility of an underlying private company or investments in limited partnerships managed by the management portion of the listed private equity company. Each candidate for the Index will have a majority of its assets invested in or exposed to private companies or have a stated intention to have a majority of its assets invested in or exposed to private companies. The Index applies a liquidity screen to qualifying companies and then includes up to 30 of the remaining companies based on, among other things, greater relative trading volume (i.e., trading volume relative to the market capitalization of the company). The Index historically has included securities of all market capitalizations, from micro- to large-cap. The Index is reconstituted quarterly and is published under the Bloomberg ticker symbol “LPXDITU.” The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in common stock issued by U.S. and foreign public companies, including in large part business development companies (“BDCs”) for U.S. domiciled companies. BDCs are specialized investment vehicles that provide financing to small- and middle-market companies and offer managerial expertise, as needed, to assist those companies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in Europe. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Global Listed Private Equity ETF (PEX)

Date Open High Low Close Adj.Close Volume
2024-04-25 $29.26 $29.38 $29.24 $29.38 $29.38 1,072
2024-04-24 $29.66 $29.68 $29.54 $29.63 $29.63 3,552
2024-04-23 $29.40 $29.66 $29.40 $29.66 $29.66 3,019
2024-04-22 $29.15 $29.31 $29.15 $29.31 $29.31 934
2024-04-19 $29.00 $29.06 $29.00 $29.06 $29.06 1,205
2024-04-18 $28.98 $29.04 $28.95 $28.95 $28.95 1,002
2024-04-17 $29.06 $29.06 $28.76 $28.97 $28.97 2,662
2024-04-16 $28.76 $28.82 $28.70 $28.77 $28.77 3,782
2024-04-15 $29.17 $29.17 $28.86 $28.86 $28.86 1,243
2024-04-12 $29.16 $29.16 $28.93 $28.93 $28.93 464
2024-04-11 $29.25 $29.45 $29.25 $29.45 $29.45 407
2024-04-10 $29.07 $29.30 $29.07 $29.26 $29.26 1,387
2024-04-09 $29.55 $29.55 $29.41 $29.51 $29.51 2,179
2024-04-08 $29.35 $29.46 $29.35 $29.46 $29.46 1,513
2024-04-05 $29.10 $29.30 $29.10 $29.29 $29.29 1,981
2024-04-04 $29.55 $29.55 $28.99 $28.99 $28.99 1,770
2024-04-03 $29.26 $29.34 $29.24 $29.29 $29.29 1,035
2024-04-02 $29.08 $29.25 $29.08 $29.17 $29.17 1,046
2024-04-01 $29.63 $29.63 $29.30 $29.30 $29.30 4,510
2024-03-28 $29.44 $29.51 $29.43 $29.51 $29.51 2,137
2024-03-27 $29.22 $29.33 $29.16 $29.33 $29.33 1,133
2024-03-26 $29.11 $29.15 $29.11 $29.15 $29.15 893
2024-03-25 $29.14 $29.22 $29.08 $29.09 $29.09 2,843
2024-03-22 $29.06 $29.06 $28.93 $29.00 $29.00 2,910
2024-03-21 $29.04 $29.12 $29.04 $29.12 $29.12 1,641
2024-03-20 $28.46 $28.77 $28.44 $28.77 $28.77 2,166
2024-03-19 $28.85 $28.93 $28.81 $28.92 $28.49 1,812
2024-03-18 $29.16 $29.16 $28.85 $28.85 $28.43 10,573
2024-03-15 $29.18 $29.27 $29.18 $29.21 $28.78 2,019
2024-03-14 $29.30 $29.30 $29.03 $29.08 $28.65 3,067
2024-03-13 $29.60 $29.60 $29.47 $29.47 $29.04 12,875
2024-03-12 $29.39 $29.52 $29.39 $29.52 $29.09 5,665
2024-03-11 $29.09 $29.27 $29.09 $29.22 $28.79 1,883
2024-03-08 $29.17 $29.17 $29.05 $29.05 $29.05 1,029
2024-03-07 $29.00 $29.18 $29.00 $29.16 $29.16 5,497
2024-03-06 $29.00 $29.00 $28.88 $28.91 $28.91 1,679
2024-03-05 $28.81 $28.81 $28.69 $28.69 $28.69 1,184
2024-03-04 $28.86 $28.86 $28.78 $28.78 $28.78 1,864
2024-03-01 $28.79 $28.93 $28.60 $28.86 $28.86 6,120
2024-02-29 $28.70 $28.70 $28.55 $28.69 $28.69 3,626
2024-02-28 $28.79 $28.79 $28.52 $28.54 $28.54 2,054
2024-02-27 $28.65 $28.67 $28.52 $28.67 $28.67 11,168
2024-02-26 $28.75 $28.75 $28.65 $28.65 $28.65 2,467
2024-02-23 $28.79 $28.79 $28.60 $28.62 $28.62 741
2024-02-22 $28.59 $28.68 $28.56 $28.68 $28.68 904
2024-02-21 $28.44 $28.44 $28.42 $28.42 $28.42 1,353
2024-02-20 $28.70 $28.70 $28.48 $28.48 $28.48 1,508
2024-02-16 $28.38 $28.65 $28.38 $28.57 $28.57 1,765
2024-02-15 $28.29 $28.37 $28.29 $28.37 $28.37 3,162
2024-02-14 $28.02 $28.04 $28.02 $28.04 $28.04 3,181
2024-02-13 $27.99 $27.99 $27.70 $27.73 $27.73 8,379
2024-02-12 $28.14 $28.16 $28.14 $28.16 $28.16 288
2024-02-09 $27.99 $27.99 $27.99 $27.99 $27.99 90
2024-02-08 $28.01 $28.01 $28.01 $28.01 $28.01 406
2024-02-07 $28.03 $28.03 $27.98 $28.03 $28.03 515
2024-02-06 $27.92 $27.99 $27.87 $27.95 $27.95 2,476
2024-02-05 $28.10 $28.10 $27.76 $27.92 $27.92 5,311
2024-02-02 $28.13 $28.20 $28.09 $28.20 $28.20 2,246
2024-02-01 $28.35 $28.35 $28.01 $28.29 $28.29 1,066
2024-01-31 $28.92 $28.97 $28.54 $28.54 $28.54 6,105
2024-01-30 $29.08 $29.08 $28.86 $28.89 $28.89 3,464
2024-01-29 $28.90 $28.90 $28.68 $28.82 $28.82 1,710
2024-01-26 $28.90 $28.93 $28.86 $28.91 $28.91 2,716
2024-01-25 $28.59 $28.67 $28.52 $28.67 $28.67 1,821
2024-01-24 $28.70 $28.70 $28.47 $28.47 $28.47 1,373
2024-01-23 $28.43 $28.47 $28.40 $28.47 $28.47 1,455
2024-01-22 $28.47 $28.47 $28.29 $28.42 $28.42 3,555
2024-01-19 $28.06 $28.17 $27.98 $28.17 $28.17 1,552
2024-01-18 $27.73 $28.07 $27.73 $28.07 $28.07 1,025
2024-01-17 $27.57 $27.72 $27.57 $27.72 $27.72 822
2024-01-16 $27.85 $27.85 $27.70 $27.75 $27.75 2,425
2024-01-12 $28.07 $28.11 $28.07 $28.11 $28.11 1,143
2024-01-11 $27.95 $28.07 $27.84 $28.07 $28.07 1,487
2024-01-10 $28.09 $28.09 $28.03 $28.09 $28.09 623
2024-01-09 $27.95 $27.95 $27.95 $27.95 $27.95 974
2024-01-08 $28.04 $28.18 $28.04 $28.18 $28.18 1,216
2024-01-05 $28.01 $28.07 $27.93 $27.93 $27.93 778
2024-01-04 $28.18 $28.18 $28.10 $28.10 $28.10 708
2024-01-03 $27.72 $27.74 $27.69 $27.69 $27.69 1,089
2024-01-02 $27.81 $27.83 $27.73 $27.83 $27.83 2,365
2023-12-29 $28.33 $28.33 $28.16 $28.16 $28.16 1,576
2023-12-28 $28.52 $28.52 $28.23 $28.28 $28.28 1,718
2023-12-27 $28.20 $28.40 $28.20 $28.33 $28.33 2,381
2023-12-26 $28.25 $28.30 $28.16 $28.24 $28.24 2,482
2023-12-22 $28.13 $28.13 $28.03 $28.05 $28.05 1,616
2023-12-21 $27.72 $27.90 $27.72 $27.90 $27.90 1,149
2023-12-20 $27.94 $28.01 $27.72 $27.72 $27.72 2,225
2023-12-19 $28.70 $28.88 $28.70 $28.84 $27.91 5,918
2023-12-18 $28.46 $28.60 $28.43 $28.53 $27.61 3,353
2023-12-15 $28.43 $28.54 $28.43 $28.43 $27.51 1,105
2023-12-14 $28.41 $28.67 $27.85 $28.63 $27.71 4,845
2023-12-13 $27.99 $28.20 $27.83 $28.20 $27.29 4,579
2023-12-12 $27.79 $28.00 $27.79 $27.92 $27.02 733
2023-12-11 $27.91 $27.91 $27.83 $27.85 $26.95 462
2023-12-08 $27.80 $27.87 $27.74 $27.87 $26.97 403
2023-12-07 $27.88 $27.88 $27.73 $27.74 $26.84 358
2023-12-06 $27.77 $27.77 $27.60 $27.60 $26.71 929
2023-12-05 $27.56 $27.56 $27.52 $27.52 $26.63 615
2023-12-04 $27.69 $27.69 $27.54 $27.55 $26.67 959
2023-12-01 $27.64 $27.68 $27.64 $27.68 $27.68 814
2023-11-30 $27.55 $27.55 $27.40 $27.41 $27.41 600
2023-11-29 $27.32 $27.32 $27.32 $27.32 $27.32 180
2023-11-28 $27.23 $27.23 $27.23 $27.23 $27.23 147
2023-11-27 $27.30 $27.30 $27.25 $27.25 $27.25 639
2023-11-24 $27.18 $27.30 $27.18 $27.30 $27.30 238
2023-11-22 $26.95 $26.97 $26.95 $26.97 $26.97 1,264
2023-11-21 $26.84 $26.84 $26.82 $26.82 $26.82 1,014
2023-11-20 $26.82 $26.85 $26.82 $26.85 $26.85 1,084
2023-11-17 $26.75 $26.81 $26.73 $26.79 $26.79 1,318
2023-11-16 $26.65 $26.65 $26.56 $26.56 $26.56 237
2023-11-15 $26.63 $26.76 $26.63 $26.76 $26.76 1,090
2023-11-14 $26.47 $26.76 $26.46 $26.64 $26.64 1,180
2023-11-13 $25.89 $26.02 $25.89 $25.97 $25.97 1,044
2023-11-10 $25.95 $25.96 $25.95 $25.96 $25.96 181
2023-11-09 $26.08 $26.08 $25.87 $25.87 $25.87 1,956
2023-11-08 $25.81 $25.87 $25.78 $25.82 $25.82 553
2023-11-07 $25.89 $25.89 $25.74 $25.74 $25.74 2,759
2023-11-06 $26.09 $26.09 $25.81 $25.84 $25.84 1,065
2023-11-03 $26.08 $26.11 $26.03 $26.04 $26.04 1,246
2023-11-02 $25.56 $25.70 $25.56 $25.68 $25.68 1,555
2023-11-01 $24.90 $25.04 $24.90 $25.04 $25.04 209
2023-10-31 $24.67 $24.67 $24.66 $24.66 $24.66 259
2023-10-30 $24.54 $24.60 $24.54 $24.60 $24.60 304
2023-10-27 $24.29 $24.29 $24.29 $24.29 $24.29 135
2023-10-26 $24.56 $24.56 $24.56 $24.56 $24.56 209
2023-10-25 $24.79 $24.79 $24.61 $24.61 $24.61 1,170
2023-10-24 $24.89 $24.91 $24.89 $24.91 $24.91 181
2023-10-23 $24.95 $24.95 $24.84 $24.84 $24.84 2,157
2023-10-20 $24.85 $24.98 $24.85 $24.89 $24.89 2,631
2023-10-19 $25.47 $25.47 $25.16 $25.17 $25.17 43,902
2023-10-18 $25.69 $25.69 $25.49 $25.49 $25.49 1,386
2023-10-17 $25.83 $25.92 $25.83 $25.92 $25.92 143
2023-10-16 $26.00 $26.00 $26.00 $26.00 $26.00 187
2023-10-13 $25.65 $25.65 $25.59 $25.59 $25.59 909
2023-10-12 $25.90 $25.90 $25.80 $25.83 $25.83 333
2023-10-11 $25.99 $25.99 $25.99 $25.99 $25.99 41
2023-10-10 $25.87 $25.88 $25.86 $25.88 $25.88 496
2023-10-09 $25.53 $25.70 $25.53 $25.70 $25.70 1,252
2023-10-06 $25.61 $25.61 $25.61 $25.61 $25.61 38
2023-10-05 $25.26 $25.40 $25.26 $25.39 $25.39 1,270
2023-10-04 $25.28 $25.28 $25.28 $25.28 $25.28 189
2023-10-03 $25.56 $25.56 $25.29 $25.29 $25.29 178
2023-10-02 $26.22 $26.22 $25.64 $25.64 $25.64 4,300
2023-09-29 $26.19 $26.19 $26.16 $26.16 $26.16 312
2023-09-28 $26.07 $26.17 $26.07 $26.15 $26.15 2,729
2023-09-27 $26.05 $26.05 $25.90 $25.90 $25.90 863
2023-09-26 $26.07 $26.07 $25.91 $25.91 $25.91 465
2023-09-25 $26.22 $26.29 $26.18 $26.25 $26.25 1,350
2023-09-22 $26.28 $26.28 $26.21 $26.21 $26.21 2,244
2023-09-21 $26.38 $26.38 $26.20 $26.20 $26.20 5,498
2023-09-20 $26.71 $26.77 $26.39 $26.49 $26.49 5,995
2023-09-19 $27.84 $27.86 $27.76 $27.83 $26.54 17,493
2023-09-18 $27.84 $27.84 $27.80 $27.82 $26.53 776
2023-09-15 $28.00 $28.00 $27.95 $27.95 $26.65 1,224
2023-09-14 $27.73 $27.86 $27.73 $27.86 $26.57 752
2023-09-13 $27.70 $27.71 $27.69 $27.69 $26.41 1,822
2023-09-12 $27.90 $27.90 $27.73 $27.73 $26.44 1,394
2023-09-11 $27.83 $27.86 $27.83 $27.86 $26.57 2,154
2023-09-08 $27.60 $27.62 $27.59 $27.62 $26.34 1,439
2023-09-07 $27.36 $27.51 $27.36 $27.51 $26.23 3,708
2023-09-06 $27.63 $27.63 $27.51 $27.51 $26.23 1,413
2023-09-05 $27.89 $27.89 $27.70 $27.70 $26.42 458
2023-09-01 $27.90 $27.93 $27.90 $27.93 $26.64 3,694
2023-08-31 $28.01 $28.01 $27.95 $27.95 $26.65 283
2023-08-30 $28.06 $28.06 $27.97 $28.00 $26.70 1,294
2023-08-29 $27.55 $27.88 $27.55 $27.88 $26.58 1,055
2023-08-28 $27.42 $27.59 $27.42 $27.58 $26.30 1,973
2023-08-25 $27.36 $27.36 $27.36 $27.36 $26.09 43
2023-08-24 $27.34 $27.34 $27.32 $27.32 $26.06 249
2023-08-23 $27.48 $27.48 $27.43 $27.43 $26.16 373
2023-08-22 $27.38 $27.38 $27.24 $27.24 $25.98 565
2023-08-21 $27.42 $27.48 $27.42 $27.48 $26.21 328
2023-08-18 $27.53 $27.63 $27.53 $27.60 $27.60 650
2023-08-17 $27.56 $27.61 $27.44 $27.51 $27.51 1,236
2023-08-16 $27.87 $27.94 $27.84 $27.84 $27.84 823
2023-08-15 $27.91 $27.93 $27.89 $27.89 $27.89 908
2023-08-14 $28.05 $28.15 $28.05 $28.12 $28.12 782
2023-08-11 $28.11 $28.11 $28.10 $28.10 $28.10 139
2023-08-10 $28.39 $28.45 $28.24 $28.24 $28.24 967
2023-08-09 $28.26 $28.35 $28.26 $28.33 $28.33 1,060
2023-08-08 $28.03 $28.22 $28.03 $28.22 $28.22 355
2023-08-07 $28.42 $28.42 $28.29 $28.35 $28.35 1,384
2023-08-04 $28.12 $28.12 $28.12 $28.12 $28.12 5
2023-08-03 $27.83 $27.97 $27.83 $27.95 $27.95 2,206
2023-08-02 $28.18 $28.18 $27.92 $27.97 $27.97 700
2023-08-01 $28.25 $28.32 $28.25 $28.32 $28.32 149
2023-07-31 $28.66 $28.66 $28.44 $28.44 $28.44 2,531
2023-07-28 $28.48 $28.48 $28.47 $28.47 $28.47 256
2023-07-27 $28.77 $28.77 $28.46 $28.46 $28.46 793
2023-07-26 $28.72 $28.81 $28.72 $28.81 $28.81 217
2023-07-25 $28.59 $28.59 $28.55 $28.55 $28.55 1,527
2023-07-24 $28.56 $28.56 $28.50 $28.51 $28.51 4,524
2023-07-21 $28.43 $28.43 $28.43 $28.43 $28.43 556
2023-07-20 $28.42 $28.42 $28.38 $28.38 $28.38 763
2023-07-19 $28.62 $28.62 $28.62 $28.62 $28.62 27
2023-07-18 $28.20 $28.47 $28.20 $28.41 $28.41 784
2023-07-17 $28.24 $28.24 $28.19 $28.19 $28.19 895
2023-07-14 $28.18 $28.18 $28.12 $28.12 $28.12 267
2023-07-13 $28.10 $28.27 $28.10 $28.27 $28.27 700
2023-07-12 $27.85 $27.98 $27.85 $27.98 $27.98 976
2023-07-11 $27.56 $27.56 $27.56 $27.56 $27.56 12
2023-07-10 $27.20 $27.37 $27.20 $27.37 $27.37 505
2023-07-07 $27.20 $27.37 $27.20 $27.37 $27.37 512
2023-07-06 $27.13 $27.19 $27.13 $27.19 $27.19 431
2023-07-05 $27.32 $27.32 $27.32 $27.32 $27.32 171
2023-07-03 $27.60 $27.70 $27.60 $27.65 $27.65 757
2023-06-30 $27.73 $27.77 $27.68 $27.68 $27.68 514
2023-06-29 $27.34 $27.41 $27.33 $27.41 $27.41 925
2023-06-28 $27.23 $27.26 $27.23 $27.26 $27.26 485
2023-06-27 $27.05 $27.05 $27.05 $27.05 $27.05 73
2023-06-26 $26.86 $26.86 $26.82 $26.82 $26.82 652
2023-06-23 $26.71 $26.71 $26.71 $26.71 $26.71 33
2023-06-22 $27.02 $27.02 $26.99 $26.99 $26.99 270
2023-06-21 $27.29 $27.31 $27.29 $27.29 $27.29 380
2023-06-20 $28.36 $28.36 $28.25 $28.25 $28.25 296
2023-06-16 $28.68 $28.68 $28.64 $28.64 $28.64 771
2023-06-15 $28.71 $28.72 $28.70 $28.72 $28.72 916
2023-06-14 $28.53 $28.58 $28.53 $28.58 $28.58 177
2023-06-13 $28.68 $28.71 $28.68 $28.71 $28.71 727
2023-06-12 $28.65 $28.65 $28.53 $28.56 $28.56 1,314
2023-06-09 $28.59 $28.59 $28.58 $28.58 $28.58 679
2023-06-08 $28.55 $28.55 $28.55 $28.55 $28.55 36
2023-06-07 $28.34 $28.34 $28.34 $28.34 $28.34 43
2023-06-06 $28.15 $28.31 $28.15 $28.29 $28.29 532
2023-06-05 $28.04 $28.06 $28.04 $28.06 $28.06 644
2023-06-02 $28.04 $28.04 $28.04 $28.04 $28.04 275
2023-06-01 $27.81 $27.81 $27.81 $27.81 $27.81 1,005
2023-05-31 $27.59 $27.67 $27.54 $27.67 $27.67 2,192
2023-05-30 $27.72 $27.75 $27.72 $27.75 $27.75 3,540
2023-05-26 $27.30 $27.57 $27.30 $27.57 $27.57 1,312
2023-05-25 $27.24 $27.24 $27.24 $27.24 $27.24 45
2023-05-24 $27.28 $27.44 $27.28 $27.42 $27.42 343
2023-05-23 $27.82 $27.82 $27.69 $27.69 $27.69 135
2023-05-22 $27.74 $27.84 $27.74 $27.82 $27.82 529
2023-05-19 $27.67 $27.74 $27.67 $27.74 $27.74 747
2023-05-18 $27.39 $27.53 $27.39 $27.53 $27.53 1,774
2023-05-17 $27.18 $27.48 $27.18 $27.48 $27.48 1,795
2023-05-16 $27.53 $27.53 $27.30 $27.30 $27.30 2,362
2023-05-15 $27.65 $27.65 $27.59 $27.59 $27.59 108
2023-05-12 $27.27 $27.27 $27.27 $27.27 $27.27 31
2023-05-11 $27.33 $27.38 $27.33 $27.38 $27.38 1,102
2023-05-10 $27.39 $27.39 $27.34 $27.38 $27.38 450
2023-05-09 $27.36 $27.39 $27.34 $27.39 $27.39 2,428
2023-05-08 $27.90 $27.90 $27.67 $27.75 $27.75 5,894
2023-05-05 $27.27 $27.67 $27.26 $27.60 $27.60 7,961
2023-05-04 $27.11 $27.11 $26.86 $26.90 $26.90 2,263
2023-05-03 $27.24 $27.26 $27.17 $27.17 $27.17 494
2023-05-02 $27.11 $27.11 $27.11 $27.11 $27.11 254
2023-05-01 $27.68 $27.71 $27.54 $27.56 $27.56 1,255
2023-04-28 $27.59 $27.73 $27.58 $27.67 $27.67 5,169
2023-04-27 $26.96 $27.41 $26.96 $27.41 $27.41 11,365
2023-04-26 $27.19 $27.19 $26.99 $26.99 $26.99 1,607
2023-04-25 $27.08 $27.08 $27.08 $27.08 $27.08 490
2023-04-24 $27.43 $27.43 $27.43 $27.43 $27.43 10
2023-04-21 $27.27 $27.29 $27.27 $27.29 $27.29 239
2023-04-20 $27.23 $27.23 $27.07 $27.07 $27.07 104
2023-04-19 $27.24 $27.24 $27.24 $27.24 $27.24 66
2023-04-18 $27.45 $27.45 $27.17 $27.17 $27.17 216
2023-04-17 $27.06 $27.22 $27.06 $27.22 $27.22 760
2023-04-14 $27.64 $27.64 $27.26 $27.34 $27.34 20,520
2023-04-13 $27.44 $27.47 $27.44 $27.46 $27.46 621
2023-04-12 $27.09 $27.09 $27.09 $27.09 $27.09 18
2023-04-11 $26.80 $26.96 $26.80 $26.91 $26.91 4,258
2023-04-10 $26.76 $26.76 $26.74 $26.74 $26.74 607
2023-04-06 $26.84 $26.87 $26.66 $26.87 $26.87 1,190
2023-04-05 $26.61 $26.61 $26.61 $26.61 $26.61 141
2023-04-04 $26.88 $26.88 $26.88 $26.88 $26.88 3
2023-04-03 $26.93 $26.98 $26.93 $26.98 $26.98 117
2023-03-31 $26.96 $26.96 $26.86 $26.86 $26.86 568
2023-03-30 $26.75 $26.76 $26.68 $26.72 $26.72 4,574
2023-03-29 $26.54 $26.54 $26.31 $26.47 $26.47 1,874
2023-03-28 $26.15 $26.20 $26.11 $26.15 $26.15 2,773
2023-03-27 $26.16 $26.27 $26.16 $26.25 $26.25 428
2023-03-24 $25.67 $25.86 $25.66 $25.86 $25.86 1,942
2023-03-23 $26.42 $26.42 $25.90 $25.94 $25.94 2,021
2023-03-22 $26.27 $26.30 $26.03 $26.03 $26.03 1,527
2023-03-21 $26.86 $26.96 $26.86 $26.93 $26.33 1,269
2023-03-20 $25.95 $26.21 $25.95 $26.21 $25.62 583
2023-03-17 $26.02 $26.08 $25.88 $25.88 $25.88 14,826
2023-03-16 $25.96 $26.39 $25.96 $26.39 $26.39 2,309
2023-03-15 $26.09 $26.09 $25.87 $25.97 $25.97 1,697
2023-03-14 $26.65 $26.87 $26.55 $26.75 $26.75 1,280
2023-03-13 $26.00 $26.19 $25.76 $26.11 $26.11 4,784
2023-03-10 $27.23 $27.23 $26.33 $26.38 $26.38 3,535
2023-03-09 $28.19 $28.19 $27.46 $27.46 $27.46 341
2023-03-08 $28.32 $28.33 $28.26 $28.33 $28.33 833
2023-03-07 $28.65 $28.65 $28.16 $28.16 $28.16 338
2023-03-06 $28.73 $28.73 $28.73 $28.73 $28.73 41
2023-03-03 $28.62 $28.70 $28.60 $28.70 $28.70 713
2023-03-02 $28.33 $28.49 $28.33 $28.49 $28.49 616
2023-03-01 $28.67 $28.67 $28.49 $28.55 $28.55 1,161
2023-02-28 $28.60 $28.60 $28.45 $28.45 $28.45 310
2023-02-27 $28.51 $28.54 $28.49 $28.54 $28.54 5,620
2023-02-24 $28.10 $28.14 $27.91 $28.12 $28.12 2,784
2023-02-23 $28.28 $28.28 $28.28 $28.28 $28.28 37
2023-02-22 $28.01 $28.01 $28.01 $28.01 $28.01 158
2023-02-21 $28.33 $28.33 $28.00 $28.00 $28.00 246
2023-02-17 $28.64 $28.64 $28.64 $28.64 $28.64 1
2023-02-16 $28.46 $28.64 $28.46 $28.49 $28.49 2,016
2023-02-15 $28.43 $28.53 $28.43 $28.53 $28.53 1,043
2023-02-14 $28.56 $28.65 $28.56 $28.65 $28.65 587
2023-02-13 $28.28 $28.63 $28.28 $28.63 $28.63 703
2023-02-10 $28.34 $28.34 $28.34 $28.34 $28.34 39
2023-02-09 $28.39 $28.39 $28.39 $28.39 $28.39 189
2023-02-08 $28.73 $28.73 $28.58 $28.58 $28.58 796
2023-02-07 $28.90 $28.92 $28.90 $28.92 $28.92 430
2023-02-06 $28.75 $28.75 $28.71 $28.71 $28.71 383
2023-02-03 $29.25 $29.26 $29.00 $29.06 $29.06 1,609
2023-02-02 $29.47 $29.63 $29.38 $29.54 $29.54 2,972
2023-02-01 $28.67 $28.88 $28.67 $28.88 $28.88 1,771
2023-01-31 $28.39 $28.40 $28.31 $28.40 $28.40 1,589
2023-01-30 $28.76 $28.79 $28.49 $28.49 $28.49 409
2023-01-27 $29.01 $29.01 $29.01 $29.01 $29.01 54
2023-01-26 $28.45 $28.83 $28.45 $28.83 $28.83 495
2023-01-25 $28.13 $28.25 $28.13 $28.25 $28.25 1,621
2023-01-24 $28.26 $28.32 $28.25 $28.32 $28.32 1,253
2023-01-23 $27.66 $28.42 $27.66 $28.42 $28.42 16,503
2023-01-20 $27.54 $27.84 $27.54 $27.84 $27.84 1,666
2023-01-19 $27.67 $27.67 $27.51 $27.58 $27.58 5,647
2023-01-18 $28.19 $28.19 $27.92 $27.92 $27.92 961
2023-01-17 $27.99 $28.10 $27.99 $28.06 $28.06 7,759
2023-01-13 $27.64 $27.87 $27.64 $27.87 $27.87 1,877
2023-01-12 $27.72 $27.85 $27.64 $27.85 $27.85 804
2023-01-11 $27.38 $27.60 $27.38 $27.57 $27.57 1,003
2023-01-10 $26.86 $27.00 $26.83 $26.99 $26.99 934
2023-01-09 $26.82 $27.04 $26.82 $26.91 $26.91 2,346
2023-01-06 $26.77 $26.77 $26.74 $26.76 $26.76 2,601
2023-01-05 $26.40 $26.41 $26.40 $26.41 $26.41 284
2023-01-04 $26.69 $26.72 $26.69 $26.72 $26.72 460
2023-01-03 $26.37 $26.39 $26.26 $26.31 $26.31 2,798
2022-12-30 $26.20 $26.30 $26.00 $26.13 $26.13 1,511
2022-12-29 $26.33 $26.33 $26.28 $26.30 $26.30 461
2022-12-28 $25.88 $25.89 $25.75 $25.75 $25.75 364
2022-12-27 $26.04 $26.19 $25.86 $26.07 $26.07 3,410
2022-12-23 $26.00 $26.12 $26.00 $26.12 $26.12 425
2022-12-22 $26.16 $26.16 $25.61 $25.80 $25.80 1,390
2022-12-21 $26.46 $26.46 $26.42 $26.42 $26.05 765
2022-12-20 $25.97 $26.10 $25.56 $26.10 $26.10 7,402
2022-12-19 $26.11 $26.11 $26.03 $26.03 $26.03 257
2022-12-16 $26.27 $26.33 $26.24 $26.33 $26.33 417
2022-12-15 $26.72 $26.75 $26.72 $26.75 $26.75 563
2022-12-14 $27.45 $27.47 $27.22 $27.37 $27.37 1,788
2022-12-13 $27.76 $27.76 $27.45 $27.45 $27.45 5,563
2022-12-12 $26.93 $27.07 $26.93 $27.07 $27.07 255
2022-12-09 $26.98 $26.98 $26.98 $26.98 $26.98 61
2022-12-08 $26.89 $26.95 $26.87 $26.93 $26.93 5,381
2022-12-07 $26.84 $26.84 $26.78 $26.80 $26.80 518
2022-12-06 $26.93 $26.93 $26.67 $26.75 $26.75 708
2022-12-05 $27.60 $27.63 $27.35 $27.35 $27.35 1,071
2022-12-02 $27.74 $27.74 $27.74 $27.74 $27.74 271
2022-12-01 $28.04 $28.04 $28.01 $28.01 $28.01 1,159
2022-11-30 $27.13 $27.69 $27.13 $27.69 $27.69 1,113
2022-11-29 $27.48 $27.48 $27.34 $27.34 $27.34 287
2022-11-28 $27.45 $27.49 $27.27 $27.27 $27.27 4,224
2022-11-25 $28.03 $28.03 $28.03 $28.03 $28.03 73
2022-11-23 $27.66 $27.74 $27.65 $27.74 $27.74 1,309
2022-11-22 $27.28 $27.36 $27.22 $27.36 $27.36 397
2022-11-21 $27.11 $27.11 $27.00 $27.05 $27.05 2,037
2022-11-18 $27.22 $27.22 $27.08 $27.08 $27.08 1,668
2022-11-17 $26.97 $26.97 $26.97 $26.97 $26.97 623
2022-11-16 $27.03 $27.03 $27.03 $27.03 $27.03 515
2022-11-15 $27.13 $27.36 $27.13 $27.32 $27.32 671
2022-11-14 $27.38 $27.38 $27.19 $27.19 $27.19 249
2022-11-11 $27.28 $27.68 $27.28 $27.62 $27.62 1,181
2022-11-10 $27.01 $27.07 $26.85 $27.07 $27.07 552
2022-11-09 $26.05 $26.05 $25.78 $25.78 $25.78 479
2022-11-08 $26.35 $26.40 $26.21 $26.21 $26.21 3,335
2022-11-07 $26.01 $26.32 $26.01 $26.23 $26.23 1,206
2022-11-04 $25.52 $25.85 $25.52 $25.85 $25.85 1,251
2022-11-03 $25.05 $25.26 $25.05 $25.14 $25.14 1,206
2022-11-02 $25.60 $25.88 $25.31 $25.35 $25.35 2,574
2022-11-01 $25.92 $25.93 $25.65 $25.74 $25.74 729
2022-10-31 $25.58 $25.58 $25.33 $25.40 $25.40 4,689
2022-10-28 $25.40 $25.84 $25.40 $25.84 $25.84 6,944
2022-10-27 $25.62 $25.76 $25.48 $25.48 $25.48 3,625
2022-10-26 $25.72 $25.78 $25.61 $25.61 $25.61 1,357
2022-10-25 $24.54 $25.34 $24.54 $25.34 $25.34 4,061
2022-10-24 $24.19 $24.43 $24.06 $24.39 $24.39 5,361
2022-10-21 $23.63 $24.07 $23.63 $24.07 $24.07 2,151
2022-10-20 $24.00 $24.14 $23.86 $23.99 $23.99 3,822
2022-10-19 $24.13 $24.22 $23.81 $23.97 $23.97 7,048
2022-10-18 $24.70 $24.70 $24.49 $24.64 $24.64 59,491
2022-10-17 $24.41 $24.47 $24.41 $24.43 $24.43 1,348
2022-10-14 $23.76 $23.83 $23.73 $23.73 $23.73 505
2022-10-13 $23.72 $24.08 $23.52 $24.05 $24.05 5,218
2022-10-12 $23.33 $23.33 $23.27 $23.30 $23.30 1,378
2022-10-11 $23.24 $23.24 $23.24 $23.24 $23.24 24
2022-10-10 $23.73 $23.73 $23.42 $23.58 $23.58 2,565
2022-10-07 $24.15 $24.15 $23.96 $23.96 $23.96 2,752
2022-10-06 $24.66 $24.84 $24.49 $24.49 $24.49 786
2022-10-05 $24.87 $24.87 $24.59 $24.78 $24.78 4,079
2022-10-04 $25.02 $25.37 $25.02 $25.30 $25.30 3,995
2022-10-03 $23.81 $24.10 $23.81 $23.96 $23.96 1,832
2022-09-30 $23.23 $23.55 $23.23 $23.38 $23.38 8,922
2022-09-29 $23.98 $23.98 $23.03 $23.17 $23.17 4,964
2022-09-28 $23.33 $24.13 $23.33 $24.00 $24.00 7,036
2022-09-27 $23.71 $23.90 $23.27 $23.40 $23.40 13,164
2022-09-26 $23.91 $23.91 $23.22 $23.31 $23.31 14,195
2022-09-23 $24.13 $24.14 $23.89 $24.09 $24.09 6,580
2022-09-22 $25.00 $25.13 $24.83 $24.87 $24.87 34,106
2022-09-21 $25.56 $25.84 $25.45 $25.45 $25.45 29,229
2022-09-20 $25.66 $25.66 $25.39 $25.50 $25.50 1,505
2022-09-19 $25.88 $26.13 $25.75 $26.13 $26.13 1,537
2022-09-16 $26.01 $26.04 $25.90 $26.04 $26.04 2,748
2022-09-15 $26.50 $26.50 $26.23 $26.23 $26.23 3,781
2022-09-14 $26.61 $26.61 $26.22 $26.39 $26.39 3,611
2022-09-13 $26.78 $26.78 $26.47 $26.47 $26.47 227
2022-09-12 $27.31 $27.48 $27.31 $27.39 $27.39 1,986
2022-09-09 $26.72 $27.01 $26.72 $27.01 $27.01 710
2022-09-08 $26.16 $26.43 $26.16 $26.43 $26.43 2,168
2022-09-07 $26.22 $26.43 $26.22 $26.43 $26.43 4,807
2022-09-06 $26.09 $26.09 $26.09 $26.09 $26.09 251
2022-09-02 $26.70 $26.70 $26.18 $26.18 $26.18 8,315
2022-09-01 $26.28 $26.28 $25.90 $26.27 $26.27 9,610
2022-08-31 $27.06 $27.07 $27.00 $27.00 $27.00 1,338
2022-08-30 $27.04 $27.04 $27.04 $27.04 $27.04 203
2022-08-29 $27.29 $27.29 $27.29 $27.29 $27.29 856
2022-08-26 $27.86 $27.86 $27.43 $27.44 $27.44 929
2022-08-25 $28.13 $28.13 $28.13 $28.13 $28.13 85
2022-08-24 $27.73 $27.86 $27.73 $27.86 $27.86 587
2022-08-23 $27.50 $27.73 $27.50 $27.70 $27.70 6,870
2022-08-22 $27.88 $27.88 $27.57 $27.57 $27.57 2,513
2022-08-19 $28.18 $28.20 $28.14 $28.14 $28.14 1,285
2022-08-18 $28.57 $28.70 $28.57 $28.70 $28.70 3,622
2022-08-17 $29.05 $29.06 $28.67 $28.71 $28.71 1,022
2022-08-16 $29.08 $29.21 $29.07 $29.20 $29.20 1,735
2022-08-15 $29.30 $29.30 $29.11 $29.11 $29.11 2,570
2022-08-12 $29.40 $29.43 $29.40 $29.43 $29.43 369
2022-08-11 $29.41 $29.49 $29.22 $29.22 $29.22 2,031
2022-08-10 $29.20 $29.38 $29.20 $29.38 $29.38 507
2022-08-09 $28.59 $28.63 $28.59 $28.63 $28.63 401
2022-08-08 $28.93 $28.93 $28.93 $28.93 $28.93 137
2022-08-05 $28.59 $28.69 $28.59 $28.66 $28.66 2,371
2022-08-04 $29.02 $29.02 $28.97 $29.00 $29.00 1,525
2022-08-03 $28.70 $28.97 $28.70 $28.93 $28.93 1,463
2022-08-02 $28.60 $28.60 $28.57 $28.57 $28.57 568
2022-08-01 $28.88 $28.91 $28.88 $28.91 $28.91 1,109
2022-07-29 $28.71 $29.09 $28.71 $29.09 $29.09 1,378
2022-07-28 $28.50 $28.72 $28.50 $28.72 $28.72 669
2022-07-27 $27.89 $28.26 $27.89 $28.26 $28.26 367
2022-07-26 $27.71 $27.71 $27.55 $27.62 $27.62 668
2022-07-25 $27.93 $27.96 $27.91 $27.91 $27.91 854
2022-07-22 $28.20 $28.20 $27.82 $27.88 $27.88 1,960
2022-07-21 $27.67 $28.02 $27.67 $28.02 $28.02 2,078
2022-07-20 $27.60 $27.60 $27.53 $27.53 $27.53 397
2022-07-19 $27.35 $27.45 $27.35 $27.41 $27.41 1,483
2022-07-18 $27.04 $27.04 $26.88 $26.88 $26.88 634
2022-07-15 $26.58 $26.70 $26.58 $26.67 $26.67 2,181
2022-07-14 $26.18 $26.36 $26.18 $26.36 $26.36 1,967
2022-07-13 $26.70 $26.76 $26.64 $26.72 $26.72 2,486
2022-07-12 $26.57 $27.02 $26.50 $26.88 $26.88 3,228
2022-07-11 $26.55 $26.55 $26.51 $26.51 $26.51 534
2022-07-08 $26.85 $27.01 $26.85 $27.01 $27.01 942
2022-07-07 $26.79 $26.89 $26.79 $26.86 $26.86 1,142
2022-07-06 $26.50 $26.67 $26.50 $26.61 $26.61 2,057
2022-07-05 $26.08 $26.58 $26.07 $26.58 $26.58 2,883
2022-07-01 $26.30 $26.71 $26.30 $26.71 $26.71 1,793
2022-06-30 $26.50 $26.50 $26.44 $26.44 $26.44 465
2022-06-29 $26.62 $26.64 $26.50 $26.50 $26.50 1,448
2022-06-28 $27.26 $27.26 $26.71 $26.71 $26.71 3,470
2022-06-27 $26.98 $27.20 $26.98 $27.07 $27.07 1,515
2022-06-24 $26.75 $26.95 $26.75 $26.95 $26.95 3,451
2022-06-23 $26.28 $26.28 $26.06 $26.26 $26.26 3,487
2022-06-22 $26.39 $26.47 $26.30 $26.30 $26.30 699
2022-06-21 $26.55 $26.55 $26.30 $26.30 $26.30 8,523
2022-06-17 $25.98 $26.03 $25.75 $25.95 $25.95 2,306
2022-06-16 $25.94 $25.95 $25.79 $25.79 $25.79 847
2022-06-15 $26.86 $26.94 $26.86 $26.94 $26.94 1,650
2022-06-14 $26.84 $26.84 $26.33 $26.48 $26.48 5,114
2022-06-13 $27.00 $27.42 $26.65 $26.75 $26.75 14,461
2022-06-10 $27.91 $28.10 $27.87 $28.07 $28.07 5,040
2022-06-09 $28.75 $28.75 $28.35 $28.35 $28.35 734
2022-06-08 $29.39 $29.39 $29.21 $29.21 $29.21 354
2022-06-07 $29.58 $29.58 $29.44 $29.56 $29.56 2,074
2022-06-06 $29.74 $29.74 $29.63 $29.66 $29.66 2,458
2022-06-03 $29.66 $29.66 $29.35 $29.38 $29.38 3,786
2022-06-02 $29.30 $29.78 $29.30 $29.78 $29.78 1,209
2022-06-01 $29.17 $29.28 $29.17 $29.20 $29.20 1,697
2022-05-31 $29.59 $29.59 $29.53 $29.53 $29.53 718
2022-05-27 $29.30 $29.57 $29.30 $29.57 $29.57 1,646
2022-05-26 $29.12 $29.12 $29.11 $29.11 $29.11 546
2022-05-25 $28.21 $28.55 $28.21 $28.54 $28.54 6,787
2022-05-24 $27.94 $28.18 $27.94 $28.18 $28.18 3,038
2022-05-23 $28.24 $28.51 $28.21 $28.39 $28.39 698
2022-05-20 $27.50 $27.76 $27.49 $27.76 $27.76 533
2022-05-19 $28.05 $28.25 $28.04 $28.04 $28.04 1,348
2022-05-18 $29.00 $29.00 $28.37 $28.37 $28.37 893
2022-05-17 $29.18 $29.29 $29.18 $29.29 $29.29 1,382
2022-05-16 $28.56 $28.83 $28.56 $28.76 $28.76 10,221
2022-05-13 $28.34 $28.53 $28.34 $28.49 $28.49 2,720
2022-05-12 $27.65 $27.92 $27.46 $27.68 $27.68 4,693
2022-05-11 $28.28 $28.31 $28.13 $28.13 $28.13 763
2022-05-10 $28.37 $28.70 $27.99 $28.27 $28.27 18,990
2022-05-09 $28.00 $28.00 $27.87 $27.87 $27.87 5,769
2022-05-06 $28.91 $29.02 $28.89 $29.02 $29.02 957
2022-05-05 $29.47 $29.47 $29.05 $29.14 $29.14 5,425
2022-05-04 $29.55 $30.19 $29.49 $30.14 $30.14 6,794
2022-05-03 $29.63 $29.80 $29.51 $29.75 $29.75 4,809
2022-05-02 $29.36 $29.56 $29.21 $29.56 $29.56 22,095
2022-04-29 $29.87 $29.87 $29.87 $29.87 $29.87 196
2022-04-28 $30.39 $30.39 $30.13 $30.26 $30.26 4,693
2022-04-27 $29.72 $30.04 $29.68 $29.68 $29.68 5,761
2022-04-26 $30.64 $30.64 $29.69 $29.69 $29.69 2,339
2022-04-25 $30.91 $31.11 $30.67 $31.11 $31.11 8,857
2022-04-22 $31.88 $31.93 $31.30 $31.34 $31.34 13,209
2022-04-21 $32.51 $32.55 $31.93 $32.01 $32.01 23,709
2022-04-20 $32.84 $32.84 $32.59 $32.59 $32.59 1,387
2022-04-19 $32.40 $32.40 $32.40 $32.40 $32.40 107
2022-04-18 $32.25 $32.34 $32.20 $32.20 $32.20 643
2022-04-14 $32.43 $32.45 $32.30 $32.30 $32.30 1,265
2022-04-13 $31.98 $32.26 $31.97 $32.26 $32.26 656
2022-04-12 $31.93 $31.96 $31.82 $31.84 $31.84 3,232
2022-04-11 $32.10 $32.39 $32.06 $32.06 $32.06 2,425
2022-04-08 $32.49 $32.49 $32.43 $32.43 $32.43 1,522
2022-04-07 $32.26 $32.44 $32.15 $32.35 $32.35 12,373
2022-04-06 $32.44 $32.44 $32.24 $32.28 $32.28 1,615
2022-04-05 $32.83 $32.83 $32.71 $32.74 $32.74 1,177
2022-04-04 $32.77 $32.94 $32.77 $32.89 $32.89 2,183
2022-04-01 $32.81 $32.88 $32.75 $32.86 $32.86 2,713
2022-03-31 $32.75 $32.82 $32.59 $32.59 $32.59 3,001
2022-03-30 $32.81 $32.94 $32.71 $32.84 $32.84 11,503
2022-03-29 $33.01 $33.06 $32.97 $33.03 $33.03 1,811
2022-03-28 $32.07 $32.30 $32.07 $32.30 $32.30 6,061
2022-03-25 $32.29 $32.29 $32.28 $32.28 $32.28 1,093
2022-03-24 $31.97 $32.04 $31.90 $32.02 $32.02 4,880
2022-03-23 $32.45 $32.45 $32.16 $32.16 $32.16 3,204
2022-03-22 $32.56 $32.77 $32.56 $32.77 $32.68 1,441
2022-03-21 $32.42 $32.60 $32.42 $32.43 $32.33 3,162
2022-03-18 $32.19 $32.62 $32.19 $32.62 $32.52 581
2022-03-17 $32.04 $32.46 $32.04 $32.34 $32.24 2,472
2022-03-16 $31.85 $32.32 $31.67 $32.20 $32.11 2,189
2022-03-15 $31.01 $31.22 $30.99 $31.22 $31.13 2,702
2022-03-14 $31.60 $31.60 $31.11 $31.19 $31.10 5,561
2022-03-11 $31.51 $31.51 $31.16 $31.18 $31.09 6,834
2022-03-10 $31.18 $31.26 $30.95 $31.14 $31.05 8,969
2022-03-09 $31.30 $31.35 $30.88 $31.31 $31.22 269,612
2022-03-08 $30.64 $30.70 $30.12 $30.34 $30.25 8,997
2022-03-07 $31.00 $31.00 $30.00 $30.00 $29.91 13,917
2022-03-04 $31.18 $31.18 $30.79 $31.04 $30.95 7,178
2022-03-03 $32.33 $32.34 $31.74 $31.84 $31.75 2,596
2022-03-02 $31.96 $32.42 $31.96 $32.42 $32.32 2,539
2022-03-01 $31.86 $31.87 $31.58 $31.73 $31.63 5,008
2022-02-28 $32.12 $32.46 $32.12 $32.30 $32.20 4,162
2022-02-25 $32.17 $32.53 $32.17 $32.53 $32.43 2,580
2022-02-24 $30.87 $31.80 $30.54 $31.80 $31.71 9,748
2022-02-23 $32.89 $32.89 $32.05 $32.05 $31.95 3,958
2022-02-22 $32.61 $32.66 $32.40 $32.46 $32.37 9,200
2022-02-18 $33.00 $33.00 $32.75 $32.79 $32.69 7,390
2022-02-17 $33.47 $33.47 $33.02 $33.03 $32.93 2,342
2022-02-16 $33.42 $33.66 $33.42 $33.65 $33.55 2,900
2022-02-15 $33.67 $33.67 $33.24 $33.53 $33.43 29,093
2022-02-14 $33.32 $33.40 $33.10 $33.26 $33.16 1,390
2022-02-11 $34.03 $34.04 $33.45 $33.50 $33.40 3,241
2022-02-10 $34.16 $34.38 $33.97 $33.97 $33.87 6,125
2022-02-09 $34.37 $34.55 $34.37 $34.45 $34.35 3,134
2022-02-08 $33.80 $33.99 $33.76 $33.99 $33.89 5,101
2022-02-07 $33.80 $33.94 $33.78 $33.82 $33.72 4,719
2022-02-04 $33.67 $33.89 $33.67 $33.87 $33.77 2,627
2022-02-03 $34.13 $34.13 $33.96 $33.96 $33.86 1,401
2022-02-02 $34.42 $34.60 $34.42 $34.60 $34.50 1,389
2022-02-01 $34.30 $34.33 $34.28 $34.29 $34.19 893
2022-01-31 $33.15 $33.94 $33.11 $33.94 $33.84 2,414
2022-01-28 $32.71 $32.98 $32.66 $32.98 $32.88 3,632
2022-01-27 $33.44 $33.44 $33.05 $33.09 $32.99 5,516
2022-01-26 $33.45 $33.51 $33.01 $33.07 $32.97 7,015
2022-01-25 $32.52 $33.18 $32.52 $33.03 $32.93 11,753
2022-01-24 $32.87 $32.87 $31.86 $32.83 $32.73 9,212
2022-01-21 $34.02 $34.20 $33.83 $33.83 $33.73 6,513
2022-01-20 $34.88 $35.02 $34.50 $34.50 $34.40 8,714
2022-01-19 $35.13 $35.13 $34.85 $34.85 $34.75 3,453
2022-01-18 $35.04 $35.04 $34.79 $34.80 $34.70 7,292
2022-01-14 $35.38 $35.40 $35.19 $35.30 $35.20 2,002
2022-01-13 $36.07 $36.07 $35.62 $35.62 $35.51 2,840
2022-01-12 $35.91 $36.13 $35.91 $36.11 $36.00 4,255
2022-01-11 $35.28 $35.67 $35.28 $35.67 $35.57 1,211
2022-01-10 $35.35 $35.35 $35.06 $35.16 $35.06 5,494
2022-01-07 $35.51 $35.67 $35.51 $35.67 $35.57 5,725
2022-01-06 $35.57 $35.68 $35.51 $35.51 $35.40 2,161
2022-01-05 $36.27 $36.27 $35.72 $35.72 $35.61 7,484
2022-01-04 $36.42 $36.51 $36.32 $36.36 $36.25 5,004
2022-01-03 $36.14 $36.19 $36.02 $36.08 $35.97 11,650
2021-12-31 $35.99 $35.99 $35.89 $35.90 $35.79 4,013
2021-12-30 $35.80 $35.95 $35.80 $35.80 $35.70 1,849
2021-12-29 $35.81 $35.81 $35.54 $35.75 $35.64 10,489
2021-12-28 $35.67 $35.74 $35.65 $35.65 $35.55 2,321
2021-12-27 $35.59 $35.59 $35.29 $35.50 $35.40 5,928
2021-12-23 $35.02 $35.29 $34.98 $35.24 $35.14 5,351
2021-12-22 $36.20 $36.46 $36.20 $36.46 $34.71 1,927
2021-12-21 $35.73 $36.12 $35.73 $36.09 $34.36 4,777
2021-12-20 $35.49 $35.65 $35.20 $35.55 $33.85 15,898
2021-12-17 $35.94 $35.96 $35.70 $35.73 $34.02 2,625
2021-12-16 $36.24 $36.24 $35.99 $36.10 $34.37 5,242
2021-12-15 $35.72 $36.06 $35.65 $36.06 $34.33 440
2021-12-14 $36.05 $36.10 $35.76 $35.76 $34.05 1,232
2021-12-13 $36.45 $36.45 $36.10 $36.10 $34.37 2,240
2021-12-10 $36.40 $36.55 $36.40 $36.45 $34.70 2,190
2021-12-09 $36.57 $36.57 $36.40 $36.40 $34.66 648
2021-12-08 $36.66 $36.66 $36.56 $36.56 $34.81 458
2021-12-07 $36.80 $36.91 $36.80 $36.81 $35.04 1,502
2021-12-06 $36.04 $36.25 $36.04 $36.14 $34.41 2,877
2021-12-03 $36.25 $36.25 $35.78 $35.84 $34.12 1,961
2021-12-02 $36.44 $36.58 $36.31 $36.43 $34.69 1,090
2021-12-01 $36.58 $36.78 $35.97 $35.97 $34.25 4,429
2021-11-30 $36.45 $36.45 $35.98 $36.15 $34.41 4,199
2021-11-29 $36.88 $36.88 $36.41 $36.56 $34.81 5,832
2021-11-26 $36.41 $36.41 $36.00 $36.09 $34.36 5,996
2021-11-24 $36.65 $36.90 $36.65 $36.90 $35.13 1,608
2021-11-23 $37.15 $37.15 $36.92 $36.99 $35.22 3,801
2021-11-22 $37.79 $37.79 $37.40 $37.40 $35.61 3,091
2021-11-19 $37.87 $37.87 $37.69 $37.73 $35.92 3,855
2021-11-18 $38.22 $38.22 $38.20 $38.20 $36.37 1,085
2021-11-17 $38.16 $38.16 $38.10 $38.10 $36.27 2,401
2021-11-16 $38.36 $38.36 $38.20 $38.20 $36.37 576
2021-11-15 $38.64 $38.64 $38.30 $38.30 $36.47 8,412
2021-11-12 $38.34 $38.47 $38.34 $38.40 $36.56 2,996
2021-11-11 $38.07 $38.32 $38.07 $38.21 $36.38 3,125
2021-11-10 $38.02 $38.02 $37.85 $37.85 $36.03 3,473
2021-11-09 $38.26 $38.26 $38.08 $38.15 $36.32 1,767
2021-11-08 $38.14 $38.33 $38.14 $38.26 $36.43 5,768
2021-11-05 $38.09 $38.17 $38.05 $38.07 $36.25 7,302
2021-11-04 $38.05 $38.17 $38.00 $38.01 $36.19 7,135
2021-11-03 $37.87 $38.08 $37.87 $38.01 $36.19 6,290
2021-11-02 $37.97 $37.97 $37.82 $37.88 $36.06 4,774
2021-11-01 $37.96 $38.02 $37.94 $37.97 $36.15 1,906
2021-10-29 $38.03 $38.03 $37.88 $37.88 $36.07 3,176
2021-10-28 $38.15 $38.20 $38.14 $38.20 $36.37 3,106
2021-10-27 $37.97 $38.01 $37.83 $37.83 $36.02 854
2021-10-26 $38.05 $38.05 $37.85 $37.89 $36.08 14,993
2021-10-25 $37.94 $38.00 $37.89 $37.92 $36.10 10,634
2021-10-22 $37.87 $37.92 $37.82 $37.89 $36.08 1,358
2021-10-21 $37.77 $37.93 $37.77 $37.90 $36.08 2,474
2021-10-20 $37.64 $37.70 $37.64 $37.64 $35.84 893
2021-10-19 $37.63 $37.65 $37.62 $37.62 $35.81 604
2021-10-18 $37.31 $37.40 $37.25 $37.38 $35.59 2,465
2021-10-15 $37.60 $37.60 $37.53 $37.57 $35.77 2,044
2021-10-14 $37.64 $37.64 $37.52 $37.52 $35.72 9,554
2021-10-13 $37.20 $37.33 $37.11 $37.33 $35.54 6,038
2021-10-12 $36.91 $36.98 $36.90 $36.93 $35.16 5,953
2021-10-11 $36.80 $36.80 $36.69 $36.69 $34.94 232
2021-10-08 $36.75 $36.77 $36.75 $36.77 $35.01 757
2021-10-07 $36.69 $36.77 $36.56 $36.56 $34.81 10,698
2021-10-06 $36.21 $36.40 $36.05 $36.40 $34.66 2,478
2021-10-05 $36.55 $36.68 $36.55 $36.60 $34.85 838
2021-10-04 $36.40 $36.44 $36.39 $36.44 $34.69 357
2021-10-01 $36.50 $36.64 $36.39 $36.64 $34.88 622
2021-09-30 $36.74 $36.74 $36.33 $36.37 $34.62 1,989
2021-09-29 $36.42 $36.45 $36.28 $36.28 $34.54 1,224
2021-09-28 $36.66 $36.66 $36.27 $36.40 $34.65 4,681
2021-09-27 $36.94 $37.12 $36.91 $36.93 $35.16 1,990
2021-09-24 $37.07 $37.17 $37.00 $37.00 $35.22 605
2021-09-23 $37.33 $37.55 $37.33 $37.43 $35.64 1,323
2021-09-22 $37.47 $37.47 $37.06 $37.06 $35.28 1,596
2021-09-21 $38.15 $38.16 $37.80 $38.04 $35.01 4,312
2021-09-20 $37.61 $37.62 $37.60 $37.60 $34.60 2,202
2021-09-17 $38.50 $38.50 $38.33 $38.48 $35.41 5,072
2021-09-16 $38.45 $38.76 $38.45 $38.60 $35.52 815
2021-09-15 $38.47 $38.67 $38.42 $38.67 $35.59 559
2021-09-14 $38.57 $38.58 $38.39 $38.39 $35.33 4,972
2021-09-13 $38.52 $38.56 $38.50 $38.56 $35.48 984
2021-09-10 $38.75 $38.85 $38.55 $38.55 $35.48 2,900
2021-09-09 $38.72 $38.74 $38.72 $38.74 $35.65 372
2021-09-08 $38.50 $38.64 $38.50 $38.57 $35.50 812
2021-09-07 $38.95 $38.95 $38.71 $38.78 $35.69 1,928
2021-09-03 $39.01 $39.01 $38.90 $38.95 $35.85 728
2021-09-02 $38.79 $38.99 $38.79 $38.98 $35.88 1,078
2021-09-01 $38.52 $38.77 $38.52 $38.77 $35.68 271
2021-08-31 $38.50 $38.61 $38.38 $38.38 $35.32 1,755
2021-08-30 $38.69 $38.69 $38.47 $38.50 $35.43 7,323
2021-08-27 $38.55 $38.55 $38.55 $38.55 $35.48 29
2021-08-26 $38.33 $38.33 $38.16 $38.16 $35.12 1,007
2021-08-25 $38.29 $38.37 $38.15 $38.37 $35.32 946
2021-08-24 $38.32 $38.32 $38.19 $38.19 $35.15 316
2021-08-23 $38.08 $38.13 $38.00 $38.10 $35.07 3,188
2021-08-20 $37.49 $37.92 $37.49 $37.91 $34.89 7,460
2021-08-19 $37.95 $37.95 $37.50 $37.51 $34.52 5,964
2021-08-18 $38.40 $38.49 $38.27 $38.31 $35.26 1,468
2021-08-17 $38.56 $38.56 $38.21 $38.39 $35.33 4,396
2021-08-16 $38.69 $38.83 $38.52 $38.82 $35.72 1,258
2021-08-13 $38.98 $39.01 $38.98 $39.01 $35.90 1,187
2021-08-12 $38.68 $38.89 $38.68 $38.89 $35.79 2,127
2021-08-11 $38.80 $38.98 $38.80 $38.98 $35.87 4,799
2021-08-10 $38.66 $38.80 $38.66 $38.74 $35.65 2,003
2021-08-09 $38.43 $38.51 $38.39 $38.39 $35.33 4,108
2021-08-06 $38.72 $38.72 $38.49 $38.61 $35.53 2,907
2021-08-05 $38.40 $38.67 $38.40 $38.67 $35.59 731
2021-08-04 $38.40 $38.40 $38.40 $38.40 $35.34 156
2021-08-03 $38.17 $38.33 $38.14 $38.31 $35.26 2,011
2021-08-02 $38.23 $38.29 $38.20 $38.20 $35.15 930
2021-07-30 $38.00 $38.00 $37.93 $37.93 $34.90 655
2021-07-29 $38.00 $38.29 $38.00 $38.10 $35.06 842
2021-07-28 $37.91 $37.96 $37.76 $37.96 $34.93 679
2021-07-27 $37.61 $37.70 $37.61 $37.70 $34.69 1,650
2021-07-26 $37.59 $37.74 $37.59 $37.68 $34.68 887
2021-07-23 $37.46 $37.46 $37.45 $37.46 $34.48 575
2021-07-22 $37.36 $37.36 $37.23 $37.23 $34.26 4,071
2021-07-21 $36.70 $37.05 $36.70 $36.99 $34.04 6,476
2021-07-20 $36.24 $36.30 $36.24 $36.30 $33.41 839
2021-07-19 $36.09 $36.09 $35.59 $35.84 $32.98 14,653
2021-07-16 $36.40 $36.54 $36.36 $36.45 $33.54 12,242
2021-07-15 $36.66 $36.66 $36.49 $36.49 $33.58 495
2021-07-14 $36.94 $36.96 $36.91 $36.91 $33.96 467
2021-07-13 $37.18 $37.18 $37.04 $37.04 $34.09 978
2021-07-12 $36.90 $37.25 $36.90 $37.19 $34.23 1,276
2021-07-09 $36.59 $36.90 $36.59 $36.90 $33.95 145
2021-07-08 $36.44 $36.44 $36.24 $36.40 $33.50 2,533
2021-07-07 $36.81 $36.95 $36.78 $36.89 $33.94 1,848
2021-07-06 $37.16 $37.16 $37.00 $37.01 $34.06 1,216
2021-07-02 $36.83 $37.06 $36.83 $36.99 $34.04 571
2021-07-01 $36.73 $36.73 $36.69 $36.70 $33.77 1,341
2021-06-30 $36.37 $36.50 $36.37 $36.48 $33.58 1,228
2021-06-29 $36.80 $36.80 $36.57 $36.57 $33.66 1,869
2021-06-28 $36.66 $36.84 $36.66 $36.73 $33.80 2,792
2021-06-25 $36.96 $36.96 $36.81 $36.81 $33.87 660
2021-06-24 $36.90 $36.90 $36.81 $36.88 $33.94 526
2021-06-23 $36.84 $36.86 $36.67 $36.67 $33.75 5,039
2021-06-22 $37.18 $37.18 $36.55 $36.76 $33.83 1,600
2021-06-21 $37.44 $37.99 $37.44 $37.95 $33.75 387
2021-06-18 $37.38 $37.58 $37.19 $37.24 $33.12 2,927
2021-06-17 $38.17 $38.17 $37.95 $38.01 $33.80 2,826
2021-06-16 $38.65 $38.65 $38.43 $38.43 $34.18 357
2021-06-15 $38.56 $38.56 $38.39 $38.46 $34.20 4,668
2021-06-14 $38.70 $38.70 $38.70 $38.70 $34.42 33
2021-06-11 $38.59 $38.70 $38.57 $38.70 $34.42 682
2021-06-10 $38.52 $38.52 $38.33 $38.38 $34.14 670
2021-06-09 $38.55 $38.59 $38.53 $38.55 $34.29 1,150
2021-06-08 $38.70 $38.70 $38.52 $38.67 $34.39 2,818
2021-06-07 $38.73 $38.76 $38.67 $38.67 $34.39 4,588
2021-06-04 $38.57 $38.58 $38.51 $38.51 $34.25 3,253
2021-06-03 $38.44 $38.51 $38.40 $38.40 $34.15 2,195
2021-06-02 $38.66 $38.66 $38.66 $38.66 $34.38 195
2021-06-01 $38.59 $38.62 $38.53 $38.53 $34.27 2,594
2021-05-28 $38.06 $38.17 $38.01 $38.12 $33.90 1,150
2021-05-27 $38.02 $38.07 $38.02 $38.07 $33.86 263
2021-05-26 $37.75 $37.75 $37.75 $37.75 $33.58 18
2021-05-25 $37.84 $37.84 $37.57 $37.57 $33.41 1,748
2021-05-24 $37.56 $37.84 $37.56 $37.76 $33.58 570
2021-05-21 $37.64 $37.64 $37.64 $37.64 $33.48 34
2021-05-20 $37.58 $37.63 $37.58 $37.63 $33.47 310
2021-05-19 $37.10 $37.29 $37.10 $37.29 $33.17 1,273
2021-05-18 $37.61 $37.61 $37.61 $37.61 $33.45 53
2021-05-17 $37.21 $37.51 $37.21 $37.51 $33.36 862
2021-05-14 $37.01 $37.49 $37.01 $37.49 $33.34 328
2021-05-13 $36.54 $36.78 $36.52 $36.78 $32.72 1,982
2021-05-12 $36.83 $36.83 $36.13 $36.13 $32.13 308
2021-05-11 $37.00 $37.04 $36.97 $36.97 $32.88 2,217
2021-05-10 $37.46 $37.46 $37.46 $37.46 $33.32 116
2021-05-07 $37.13 $37.64 $37.13 $37.64 $33.47 2,446
2021-05-06 $37.15 $37.28 $37.15 $37.28 $33.15 361
2021-05-05 $36.95 $37.23 $36.95 $37.16 $33.05 2,800
2021-05-04 $36.94 $36.99 $36.94 $36.98 $32.89 578
2021-05-03 $37.39 $37.55 $37.39 $37.55 $33.40 794
2021-04-30 $37.50 $37.50 $37.19 $37.19 $33.07 5,005
2021-04-29 $37.63 $37.63 $37.39 $37.57 $33.41 1,522
2021-04-28 $37.42 $37.42 $37.42 $37.42 $33.28 18
2021-04-27 $37.32 $37.37 $37.20 $37.35 $33.22 2,570
2021-04-26 $37.24 $37.24 $37.22 $37.24 $33.12 979
2021-04-23 $36.91 $37.03 $36.91 $36.92 $32.84 2,630
2021-04-22 $36.60 $36.60 $36.60 $36.60 $32.55 95
2021-04-21 $36.66 $36.76 $36.62 $36.76 $32.70 879
2021-04-20 $36.50 $36.54 $36.49 $36.54 $32.50 874
2021-04-19 $36.95 $36.95 $36.95 $36.95 $32.86 68
2021-04-16 $36.85 $37.05 $36.85 $37.02 $32.92 1,723
2021-04-15 $36.76 $36.76 $36.66 $36.71 $32.65 2,380
2021-04-14 $36.68 $36.68 $36.50 $36.50 $32.46 473
2021-04-13 $36.62 $36.69 $36.58 $36.69 $32.63 473
2021-04-12 $36.67 $36.67 $36.49 $36.59 $32.55 587
2021-04-09 $36.72 $36.72 $36.61 $36.65 $32.60 1,846
2021-04-08 $36.41 $36.59 $36.41 $36.59 $32.54 1,066
2021-04-07 $36.32 $36.32 $36.32 $36.32 $32.31 51
2021-04-06 $35.82 $36.16 $35.82 $36.12 $32.13 1,213
2021-04-05 $36.07 $36.21 $36.07 $36.21 $32.21 456
2021-04-01 $35.71 $35.71 $35.71 $35.71 $31.76 71
2021-03-31 $35.17 $35.17 $35.07 $35.07 $31.19 402
2021-03-30 $35.04 $35.11 $35.04 $35.11 $31.22 371
2021-03-29 $35.00 $35.00 $34.97 $34.99 $31.12 1,395
2021-03-26 $35.02 $35.15 $35.02 $35.14 $31.26 622
2021-03-25 $34.35 $34.81 $34.35 $34.81 $30.96 1,112
2021-03-24 $34.65 $34.81 $34.53 $34.53 $30.71 834
2021-03-23 $35.11 $35.40 $34.59 $34.59 $30.77 1,961
2021-03-22 $35.83 $35.83 $35.67 $35.83 $31.26 758
2021-03-19 $35.78 $35.78 $35.78 $35.78 $31.21 30
2021-03-18 $36.10 $36.10 $35.79 $35.79 $31.22 207
2021-03-17 $36.12 $36.48 $36.12 $36.48 $31.82 248
2021-03-16 $36.45 $36.45 $36.26 $36.26 $31.63 572
2021-03-15 $36.29 $36.37 $36.13 $36.35 $31.71 1,772
2021-03-12 $36.16 $36.27 $36.16 $36.27 $31.64 393
2021-03-11 $35.75 $36.11 $35.75 $36.10 $31.49 2,334
2021-03-10 $35.62 $35.64 $35.58 $35.64 $31.09 288
2021-03-09 $35.46 $35.46 $35.46 $35.46 $30.93 95
2021-03-08 $35.20 $35.20 $34.95 $34.99 $30.52 619
2021-03-05 $35.13 $35.13 $34.66 $34.88 $30.43 2,316
2021-03-04 $34.81 $34.81 $34.77 $34.80 $30.36 746
2021-03-03 $35.44 $35.44 $35.28 $35.28 $30.78 1,523
2021-03-02 $35.24 $35.31 $35.24 $35.31 $30.80 130
2021-03-01 $34.72 $35.10 $34.72 $35.01 $30.54 973
2021-02-26 $34.33 $34.33 $34.33 $34.33 $29.94 18
2021-02-25 $34.84 $34.84 $34.26 $34.26 $29.88 506
2021-02-24 $34.73 $34.84 $34.73 $34.84 $30.39 262
2021-02-23 $34.25 $34.25 $34.11 $34.11 $29.76 402
2021-02-22 $34.33 $34.33 $34.33 $34.33 $29.95 86
2021-02-19 $34.41 $34.46 $34.27 $34.27 $29.90 411
2021-02-18 $34.25 $34.31 $34.25 $34.31 $29.93 310
2021-02-17 $34.14 $34.34 $34.14 $34.34 $29.96 1,245
2021-02-16 $34.49 $34.60 $34.49 $34.60 $30.18 363
2021-02-12 $34.30 $34.30 $34.22 $34.29 $29.91 482
2021-02-11 $34.41 $34.41 $34.21 $34.21 $29.85 484
2021-02-10 $34.14 $34.14 $34.11 $34.11 $29.76 347
2021-02-09 $33.94 $33.97 $33.93 $33.93 $29.60 702
2021-02-08 $34.01 $34.01 $33.98 $33.98 $29.64 1,089
2021-02-05 $34.03 $34.03 $34.03 $34.03 $29.69 1,849
2021-02-04 $33.45 $33.46 $33.39 $33.39 $29.13 3,175
2021-02-03 $33.25 $33.25 $33.25 $33.25 $29.01 11
2021-02-02 $33.00 $33.10 $33.00 $33.10 $28.88 1,213
2021-02-01 $32.18 $32.45 $32.18 $32.45 $28.31 1,191
2021-01-29 $32.02 $32.02 $32.02 $32.02 $27.93 303
2021-01-28 $32.38 $32.38 $32.38 $32.38 $28.24 169
2021-01-27 $32.50 $32.69 $32.43 $32.43 $28.29 3,194
2021-01-26 $32.94 $32.94 $32.94 $32.94 $28.74 8
2021-01-25 $32.70 $32.70 $32.70 $32.70 $28.53 145
2021-01-22 $32.53 $32.82 $32.53 $32.80 $28.61 6,453
2021-01-21 $32.97 $32.97 $32.97 $32.97 $28.76 228
2021-01-20 $32.84 $32.89 $32.84 $32.89 $28.69 313
2021-01-19 $32.77 $32.77 $32.62 $32.62 $28.46 448
2021-01-15 $32.52 $32.52 $32.51 $32.51 $28.36 246
2021-01-14 $32.62 $32.69 $32.62 $32.69 $28.52 345
2021-01-13 $32.29 $32.43 $32.29 $32.43 $28.29 5,071
2021-01-12 $32.27 $32.53 $32.27 $32.53 $28.37 275
2021-01-11 $32.28 $32.39 $32.28 $32.39 $28.25 1,134
2021-01-08 $32.59 $32.83 $32.59 $32.83 $28.64 8,875
2021-01-07 $32.71 $32.71 $32.62 $32.70 $28.52 2,997
2021-01-06 $32.85 $32.85 $32.65 $32.65 $28.48 410
2021-01-05 $32.30 $32.30 $32.30 $32.30 $28.18 16
2021-01-04 $32.32 $32.32 $31.90 $31.95 $27.87 808
2020-12-31 $32.22 $32.22 $31.95 $31.99 $27.91 3,074
2020-12-30 $32.05 $32.05 $31.97 $31.97 $27.89 338
2020-12-29 $32.19 $32.19 $31.89 $31.96 $27.88 1,069
2020-12-28 $31.65 $31.65 $31.65 $31.65 $27.61 143
2020-12-24 $31.72 $31.72 $31.72 $31.72 $27.68 1
2020-12-23 $31.71 $31.72 $31.64 $31.72 $27.68 1,120
2020-12-22 $32.02 $32.02 $31.79 $31.79 $27.33 1,190
2020-12-21 $31.87 $31.90 $31.20 $31.90 $27.42 513
2020-12-18 $32.27 $32.31 $32.27 $32.29 $27.76 458
2020-12-17 $32.43 $32.47 $32.43 $32.47 $27.91 334
2020-12-16 $32.32 $32.32 $32.23 $32.23 $27.70 487
2020-12-15 $31.98 $32.18 $31.98 $32.18 $27.66 623
2020-12-14 $32.23 $32.23 $31.87 $31.87 $27.40 1,181
2020-12-11 $31.87 $31.87 $31.87 $31.87 $27.40 237
2020-12-10 $31.78 $31.94 $31.78 $31.92 $27.44 1,445
2020-12-09 $32.14 $32.14 $31.86 $31.99 $27.50 1,480
2020-12-08 $32.00 $32.09 $32.00 $32.09 $27.58 1,151
2020-12-07 $32.00 $32.06 $32.00 $32.04 $27.54 9,892
2020-12-04 $32.24 $32.35 $32.16 $32.24 $27.71 2,720
2020-12-03 $31.98 $31.98 $31.98 $31.98 $27.49 93
2020-12-02 $31.45 $31.56 $31.37 $31.56 $27.12 991
2020-12-01 $31.55 $31.55 $31.48 $31.51 $27.09 698
2020-11-30 $31.00 $31.00 $30.76 $30.80 $26.48 4,411
2020-11-27 $31.23 $31.23 $31.23 $31.23 $26.85 70
2020-11-25 $31.04 $31.24 $31.04 $31.24 $26.85 270
2020-11-24 $31.12 $31.29 $31.12 $31.26 $26.87 771
2020-11-23 $30.62 $30.72 $30.62 $30.63 $26.32 813
2020-11-20 $30.50 $30.50 $30.29 $30.33 $26.07 584
2020-11-19 $30.48 $30.48 $30.40 $30.40 $26.13 211
2020-11-18 $30.35 $30.56 $30.18 $30.18 $25.95 4,453
2020-11-17 $29.92 $30.14 $29.92 $30.14 $25.90 1,656
2020-11-16 $29.91 $30.10 $29.91 $30.09 $25.86 1,444
2020-11-13 $29.29 $29.47 $29.29 $29.38 $25.25 943
2020-11-12 $29.13 $29.13 $28.83 $28.83 $24.78 828
2020-11-11 $29.27 $29.27 $29.20 $29.20 $25.10 194
2020-11-10 $28.44 $29.07 $28.44 $29.01 $24.94 3,925
2020-11-09 $28.66 $28.68 $28.23 $28.23 $24.27 4,440
2020-11-06 $27.49 $27.51 $27.45 $27.45 $23.59 10,451
2020-11-05 $27.17 $27.55 $27.16 $27.51 $23.64 4,310
2020-11-04 $26.79 $27.01 $26.79 $26.80 $23.04 6,500
2020-11-03 $26.44 $26.67 $26.44 $26.67 $22.93 3,277
2020-11-02 $26.15 $26.15 $25.93 $26.04 $22.38 2,598
2020-10-30 $25.63 $25.66 $25.58 $25.58 $21.99 1,383
2020-10-29 $25.96 $25.96 $25.74 $25.87 $22.23 2,558
2020-10-28 $26.20 $26.20 $25.79 $25.79 $22.17 2,415
2020-10-27 $26.94 $26.94 $26.62 $26.62 $22.88 659
2020-10-26 $26.83 $26.93 $26.83 $26.84 $23.07 786
2020-10-23 $27.20 $27.42 $27.20 $27.42 $23.57 2,443
2020-10-22 $27.16 $27.16 $26.88 $27.00 $23.21 1,652
2020-10-21 $26.87 $26.87 $26.83 $26.83 $23.06 623
2020-10-20 $27.04 $27.05 $26.90 $26.90 $23.12 1,244
2020-10-19 $27.11 $27.13 $26.78 $26.78 $23.02 2,011
2020-10-16 $27.13 $27.13 $27.08 $27.08 $23.28 3,054
2020-10-15 $27.05 $27.14 $27.05 $27.12 $23.32 293
2020-10-14 $27.50 $27.50 $27.38 $27.39 $23.54 636
2020-10-13 $27.50 $27.50 $27.44 $27.46 $23.60 1,983
2020-10-12 $27.70 $27.70 $27.70 $27.70 $23.81 192
2020-10-09 $27.99 $27.99 $27.73 $27.73 $23.84 18,358
2020-10-08 $27.86 $27.86 $27.68 $27.68 $23.79 665
2020-10-07 $27.61 $27.61 $27.43 $27.51 $23.64 1,070
2020-10-06 $27.63 $27.63 $27.34 $27.34 $23.50 323
2020-10-05 $27.56 $27.56 $27.56 $27.56 $23.69 382
2020-10-02 $26.98 $27.28 $26.93 $27.28 $23.45 3,908
2020-10-01 $26.78 $27.15 $26.78 $27.13 $23.32 959
2020-09-30 $26.96 $26.96 $26.78 $26.78 $23.02 3,667
2020-09-29 $26.51 $26.60 $26.51 $26.60 $22.87 247
2020-09-28 $26.55 $26.94 $26.55 $26.83 $23.07 1,159
2020-09-25 $26.00 $26.14 $26.00 $26.13 $22.46 1,808
2020-09-24 $26.18 $26.18 $25.84 $25.84 $22.21 324
2020-09-23 $27.10 $27.10 $25.90 $25.90 $22.26 996
2020-09-22 $27.33 $27.40 $27.31 $27.40 $22.72 585
2020-09-21 $27.31 $27.37 $27.31 $27.37 $22.69 410
2020-09-18 $28.12 $28.14 $28.09 $28.09 $23.29 285
2020-09-17 $28.20 $28.20 $28.20 $28.20 $23.38 1
2020-09-16 $28.57 $28.57 $28.34 $28.34 $23.50 743
2020-09-15 $28.19 $28.19 $28.16 $28.16 $23.35 564
2020-09-14 $28.18 $28.18 $28.18 $28.18 $23.37 269
2020-09-11 $27.90 $27.90 $27.85 $27.86 $23.11 710
2020-09-10 $27.85 $27.85 $27.63 $27.65 $22.93 16,195
2020-09-09 $27.85 $27.85 $27.85 $27.85 $23.09 35
2020-09-08 $27.60 $27.60 $27.53 $27.53 $22.83 805
2020-09-04 $28.07 $28.07 $27.43 $27.76 $23.02 7,360
2020-09-03 $27.83 $27.83 $27.83 $27.83 $23.07 146
2020-09-02 $28.37 $28.50 $28.37 $28.50 $23.63 642
2020-09-01 $28.23 $28.23 $28.23 $28.23 $23.41 28
2020-08-31 $28.27 $28.27 $28.22 $28.22 $23.40 515
2020-08-28 $28.26 $28.30 $28.25 $28.30 $23.47 3,533
2020-08-27 $28.03 $28.08 $28.03 $28.05 $23.26 593
2020-08-26 $28.04 $28.04 $27.99 $28.04 $23.25 1,201
2020-08-25 $28.29 $28.29 $27.94 $27.98 $23.20 2,724
2020-08-24 $28.07 $28.07 $28.07 $28.07 $23.28 78
2020-08-21 $27.48 $27.63 $27.47 $27.63 $22.91 1,449
2020-08-20 $27.44 $27.66 $27.44 $27.66 $22.93 492
2020-08-19 $27.70 $27.70 $27.70 $27.70 $22.97 67
2020-08-18 $27.85 $27.94 $27.85 $27.87 $23.11 799
2020-08-17 $28.08 $28.08 $27.90 $27.94 $23.17 940
2020-08-14 $27.94 $27.98 $27.94 $27.96 $23.18 608
2020-08-13 $28.38 $28.38 $28.10 $28.10 $23.30 1,027
2020-08-12 $28.23 $28.28 $28.11 $28.16 $23.35 4,473
2020-08-11 $28.55 $28.55 $27.97 $27.97 $23.19 5,398
2020-08-10 $28.23 $28.26 $28.17 $28.21 $23.39 2,206
2020-08-07 $27.49 $27.81 $27.46 $27.81 $23.06 3,206
2020-08-06 $27.52 $27.60 $27.52 $27.60 $22.88 351
2020-08-05 $27.49 $27.49 $27.42 $27.46 $22.77 571
2020-08-04 $26.87 $26.98 $26.87 $26.96 $22.36 11,979
2020-08-03 $26.77 $26.88 $26.75 $26.86 $22.27 3,057
2020-07-31 $26.66 $26.66 $26.31 $26.49 $21.97 730
2020-07-30 $26.51 $26.61 $26.51 $26.61 $22.06 101
2020-07-29 $26.49 $26.63 $26.49 $26.59 $22.05 273
2020-07-28 $26.38 $26.38 $26.38 $26.38 $21.87 127
2020-07-27 $26.39 $26.39 $26.39 $26.39 $21.88 13
2020-07-24 $26.29 $26.29 $26.29 $26.29 $21.80 80
2020-07-23 $26.66 $26.74 $26.50 $26.50 $21.98 540
2020-07-22 $26.49 $26.64 $26.47 $26.56 $22.02 1,334
2020-07-21 $26.26 $26.26 $26.26 $26.26 $21.77 47
2020-07-20 $26.14 $26.14 $26.06 $26.11 $21.65 500
2020-07-17 $26.10 $26.10 $26.10 $26.10 $21.64 49
2020-07-16 $26.02 $26.02 $26.02 $26.02 $21.58 63
2020-07-15 $26.01 $26.11 $25.99 $26.05 $21.60 1,300
2020-07-14 $25.78 $25.78 $25.74 $25.74 $21.34 100
2020-07-13 $25.55 $25.71 $25.33 $25.33 $21.00 1,663
2020-07-10 $25.37 $25.37 $25.37 $25.37 $21.04 24
2020-07-09 $25.11 $25.22 $25.10 $25.10 $20.81 800
2020-07-08 $25.34 $25.62 $25.34 $25.62 $21.24 4,615
2020-07-07 $25.79 $25.79 $25.43 $25.43 $21.09 500
2020-07-06 $26.01 $26.08 $26.01 $26.05 $21.60 1,100
2020-07-02 $26.30 $26.30 $25.80 $25.80 $21.39 200
2020-07-01 $25.63 $25.81 $25.63 $25.81 $21.40 717
2020-06-30 $25.64 $25.82 $25.64 $25.80 $21.39 1,165
2020-06-29 $25.48 $25.49 $25.48 $25.49 $21.14 194
2020-06-26 $25.56 $25.56 $25.20 $25.20 $20.90 1,042
2020-06-25 $25.42 $25.61 $25.34 $25.61 $21.24 766
2020-06-24 $25.90 $25.90 $25.15 $25.35 $21.02 810
2020-06-23 $26.17 $26.17 $26.17 $26.17 $21.56 102
2020-06-22 $26.20 $26.20 $26.20 $26.20 $21.59 48
2020-06-19 $26.10 $26.10 $26.10 $26.10 $21.51 62
2020-06-18 $26.20 $26.20 $26.13 $26.13 $21.53 328
2020-06-17 $26.40 $26.40 $26.40 $26.40 $21.75 14
2020-06-16 $26.60 $26.70 $26.60 $26.70 $22.00 200
2020-06-15 $25.60 $26.42 $25.60 $26.42 $21.77 328
2020-06-12 $26.31 $26.31 $26.03 $26.23 $21.61 1,200
2020-06-11 $26.44 $26.47 $25.48 $25.50 $21.01 13,201
2020-06-10 $27.81 $27.81 $27.36 $27.36 $22.54 500
2020-06-09 $28.06 $28.06 $27.84 $27.84 $22.94 1,300
2020-06-08 $28.45 $28.49 $28.21 $28.49 $23.48 3,800
2020-06-05 $28.07 $28.07 $27.43 $27.43 $22.60 33,400
2020-06-04 $27.27 $27.27 $27.17 $27.22 $22.43 2,100
2020-06-03 $27.00 $27.28 $27.00 $27.28 $22.48 500
2020-06-02 $26.51 $26.75 $26.51 $26.75 $22.04 300
2020-06-01 $26.50 $26.50 $26.50 $26.50 $21.84 269
2020-05-29 $25.80 $25.94 $25.80 $25.94 $21.37 600
2020-05-28 $26.28 $26.29 $26.10 $26.10 $21.51 3,000
2020-05-27 $26.52 $26.52 $26.32 $26.32 $21.69 558
2020-05-26 $25.87 $25.87 $25.87 $25.87 $21.32 26
2020-05-22 $24.92 $24.92 $24.92 $24.92 $20.53 68
2020-05-21 $24.51 $24.69 $24.51 $24.69 $20.34 380
2020-05-20 $24.66 $24.66 $24.66 $24.66 $20.32 69
2020-05-19 $24.30 $24.30 $24.30 $24.30 $20.02 210
2020-05-18 $23.98 $24.29 $23.98 $24.29 $20.01 1,231
2020-05-15 $23.02 $23.17 $23.02 $23.17 $19.09 734
2020-05-14 $22.33 $23.07 $22.27 $23.04 $18.98 1,206
2020-05-13 $23.53 $23.53 $22.56 $22.84 $18.82 16,811
2020-05-12 $23.74 $23.74 $23.51 $23.51 $19.37 1,300
2020-05-11 $23.72 $23.80 $23.72 $23.80 $19.61 248
2020-05-08 $23.89 $23.89 $23.89 $23.89 $19.69 204
2020-05-07 $23.41 $23.41 $23.39 $23.39 $19.27 15,600
2020-05-06 $23.23 $23.23 $23.04 $23.07 $19.01 1,254
2020-05-05 $23.34 $23.34 $23.00 $23.00 $18.95 1,600
2020-05-04 $22.92 $22.99 $22.81 $22.99 $18.94 600
2020-05-01 $23.18 $23.18 $23.15 $23.18 $19.10 300
2020-04-30 $24.01 $24.02 $23.85 $24.02 $19.79 1,300
2020-04-29 $24.36 $24.50 $24.36 $24.50 $20.19 700
2020-04-28 $24.06 $24.06 $23.53 $23.53 $19.39 5,203
2020-04-27 $23.70 $23.70 $23.61 $23.61 $19.45 500
2020-04-24 $22.49 $22.88 $22.49 $22.54 $18.57 3,400
2020-04-23 $22.36 $22.41 $21.97 $22.27 $18.35 14,619
2020-04-22 $22.24 $22.25 $21.95 $22.13 $18.23 6,518
2020-04-21 $21.89 $22.08 $21.83 $22.01 $18.14 1,300
2020-04-20 $23.04 $23.04 $22.50 $22.56 $18.59 29,995
2020-04-17 $23.07 $23.09 $23.01 $23.09 $19.03 1,200
2020-04-16 $22.41 $22.41 $22.15 $22.41 $18.47 3,700
2020-04-15 $22.64 $22.74 $22.60 $22.61 $18.63 1,862
2020-04-14 $23.56 $23.74 $23.56 $23.74 $19.56 200
2020-04-13 $23.09 $23.36 $22.98 $23.36 $19.25 1,800
2020-04-09 $23.83 $23.90 $23.54 $23.61 $19.45 4,400
2020-04-08 $22.50 $22.50 $22.30 $22.30 $18.37 200
2020-04-07 $21.55 $21.55 $21.47 $21.47 $17.69 6,700
2020-04-06 $19.82 $20.54 $19.82 $20.35 $16.77 921
2020-04-03 $19.58 $19.59 $18.68 $19.03 $15.68 3,300
2020-04-02 $19.80 $19.97 $19.63 $19.84 $16.35 4,141
2020-04-01 $20.23 $20.34 $19.61 $19.72 $16.25 5,500
2020-03-31 $21.77 $21.85 $21.05 $21.29 $17.54 2,048
2020-03-30 $21.18 $21.58 $21.18 $21.58 $17.78 2,300
2020-03-27 $22.39 $22.39 $21.73 $21.73 $17.91 11,400
2020-03-26 $22.15 $23.22 $21.99 $22.44 $18.49 12,600
2020-03-25 $20.67 $21.98 $20.67 $20.67 $17.03 4,900
2020-03-24 $19.34 $20.04 $19.34 $19.68 $16.07 6,700
2020-03-23 $18.74 $18.83 $17.49 $17.84 $14.57 3,468
2020-03-20 $20.41 $20.41 $19.23 $19.23 $15.71 12,579
2020-03-19 $18.10 $19.42 $18.10 $19.42 $15.86 2,800
2020-03-18 $19.44 $19.45 $17.89 $18.52 $15.13 20,975
2020-03-17 $22.10 $22.10 $21.08 $21.28 $17.38 2,000
2020-03-16 $24.51 $24.51 $22.21 $22.21 $18.14 8,047
2020-03-13 $26.05 $26.05 $24.49 $25.67 $20.96 5,144
2020-03-12 $24.55 $24.74 $24.48 $24.48 $19.99 2,300
2020-03-11 $28.17 $28.17 $27.45 $27.45 $22.42 2,523
2020-03-10 $28.91 $28.91 $28.16 $28.89 $23.59 2,039
2020-03-09 $28.00 $28.81 $28.00 $28.18 $23.01 11,249
2020-03-06 $30.52 $30.76 $30.52 $30.76 $25.12 2,700
2020-03-05 $31.61 $31.61 $31.29 $31.29 $25.55 858
2020-03-04 $31.99 $32.19 $31.88 $32.19 $26.29 427
2020-03-03 $32.29 $32.46 $31.68 $31.68 $25.87 958
2020-03-02 $31.08 $31.82 $31.08 $31.82 $25.99 3,629
2020-02-28 $30.94 $31.03 $30.94 $31.03 $25.34 1,400
2020-02-27 $32.63 $32.63 $31.94 $31.94 $26.09 2,357
2020-02-26 $33.20 $33.20 $32.96 $33.00 $26.95 3,224
2020-02-25 $34.25 $34.25 $32.98 $33.03 $26.98 1,212
2020-02-24 $34.06 $34.07 $33.99 $33.99 $27.76 1,063
2020-02-21 $35.02 $35.02 $34.93 $34.93 $28.53 343
2020-02-20 $35.08 $35.08 $35.01 $35.05 $28.63 451
2020-02-19 $35.02 $35.02 $35.02 $35.02 $28.60 2,400
2020-02-18 $35.02 $35.03 $35.02 $35.03 $28.61 200
2020-02-14 $35.05 $35.05 $35.05 $35.05 $28.63 68
2020-02-13 $35.09 $35.10 $35.08 $35.10 $28.67 700
2020-02-12 $34.95 $34.95 $34.95 $34.95 $28.54 500
2020-02-11 $34.92 $34.92 $34.92 $34.92 $28.52 200
2020-02-10 $34.73 $34.84 $34.73 $34.81 $28.43 700
2020-02-07 $34.67 $34.79 $34.67 $34.73 $28.36 700
2020-02-06 $34.91 $34.91 $34.86 $34.86 $28.47 200
2020-02-05 $35.04 $35.05 $34.92 $34.98 $28.57 946
2020-02-04 $34.87 $34.87 $34.79 $34.79 $28.41 600
2020-02-03 $34.50 $34.50 $34.50 $34.50 $28.18 218
2020-01-31 $34.62 $34.62 $34.41 $34.41 $28.10 1,200
2020-01-30 $34.59 $34.73 $34.59 $34.73 $28.36 1,321
2020-01-29 $34.59 $34.59 $34.59 $34.59 $28.25 4
2020-01-28 $34.61 $34.66 $34.61 $34.66 $28.31 154
2020-01-27 $34.53 $34.53 $34.43 $34.50 $28.18 900
2020-01-24 $34.82 $34.82 $34.82 $34.82 $28.44 52
2020-01-23 $35.00 $35.00 $35.00 $35.00 $28.58 5
2020-01-22 $35.22 $35.22 $35.09 $35.09 $28.66 262
2020-01-21 $34.84 $35.01 $34.84 $34.93 $28.53 757
2020-01-17 $35.00 $35.00 $34.95 $34.95 $28.54 747
2020-01-16 $34.98 $34.98 $34.98 $34.98 $28.57 40
2020-01-15 $34.77 $34.77 $34.77 $34.77 $28.40 221
2020-01-14 $34.69 $34.69 $34.61 $34.67 $28.32 4,500
2020-01-13 $34.58 $34.58 $34.58 $34.58 $28.24 115
2020-01-10 $34.47 $34.47 $34.40 $34.40 $28.09 261
2020-01-09 $34.52 $34.52 $34.47 $34.47 $28.15 600
2020-01-08 $34.59 $34.59 $34.54 $34.55 $28.22 1,400
2020-01-07 $34.46 $34.55 $34.46 $34.55 $28.22 1,103
2020-01-06 $34.76 $34.76 $34.76 $34.76 $28.39 86
2020-01-03 $34.64 $34.75 $34.61 $34.68 $28.32 3,800
2020-01-02 $34.70 $34.70 $34.63 $34.70 $28.34 3,200
2019-12-31 $34.53 $34.56 $34.53 $34.56 $28.23 200
2019-12-30 $34.73 $34.73 $34.40 $34.40 $28.09 1,165
2019-12-27 $34.50 $34.50 $34.48 $34.48 $28.16 500
2019-12-26 $34.45 $34.45 $34.41 $34.42 $28.11 1,700
2019-12-24 $34.20 $34.32 $34.20 $34.27 $27.99 640
2019-12-23 $35.82 $35.82 $35.78 $35.78 $28.00 1,000
2019-12-20 $35.91 $35.91 $35.82 $35.82 $28.03 300
2019-12-19 $36.02 $36.02 $35.97 $35.98 $28.16 500
2019-12-18 $35.85 $35.91 $35.85 $35.90 $28.10 600
2019-12-17 $35.92 $35.98 $35.92 $35.97 $28.15 1,063
2019-12-16 $36.03 $36.03 $36.02 $36.02 $28.19 100
2019-12-13 $35.51 $35.68 $35.51 $35.68 $27.93 784
2019-12-12 $35.44 $35.44 $35.44 $35.44 $27.74 117
2019-12-11 $35.19 $35.27 $35.19 $35.27 $27.60 372
2019-12-10 $35.27 $35.27 $35.23 $35.23 $27.57 198
2019-12-09 $35.17 $35.17 $35.17 $35.17 $27.53 86
2019-12-06 $35.25 $35.25 $35.11 $35.13 $27.49 1,515
2019-12-05 $34.95 $34.97 $34.95 $34.96 $27.36 1,500
2019-12-04 $34.81 $34.92 $34.81 $34.92 $27.33 993
2019-12-03 $34.58 $34.63 $34.57 $34.63 $27.10 4,100
2019-12-02 $34.88 $34.89 $34.88 $34.89 $27.31 300
2019-11-29 $35.07 $35.16 $35.07 $35.16 $27.52 600
2019-11-27 $34.91 $35.21 $34.91 $35.18 $27.53 2,188
2019-11-26 $34.99 $35.04 $34.95 $35.04 $27.42 1,500
2019-11-25 $34.87 $34.88 $34.87 $34.88 $27.30 300
2019-11-22 $34.59 $34.61 $34.59 $34.61 $27.09 700
2019-11-21 $34.61 $34.61 $34.60 $34.60 $27.08 200
2019-11-20 $34.76 $34.76 $34.58 $34.68 $27.14 1,100
2019-11-19 $34.87 $34.87 $34.87 $34.87 $27.29 1
2019-11-18 $34.80 $34.80 $34.79 $34.79 $27.23 300
2019-11-15 $34.74 $34.88 $34.74 $34.88 $27.30 2,213
2019-11-14 $34.75 $34.77 $34.75 $34.77 $27.21 200
2019-11-13 $34.92 $35.03 $34.92 $34.95 $27.35 3,823
2019-11-12 $35.13 $35.13 $35.05 $35.05 $27.43 1,500
2019-11-11 $34.84 $34.90 $34.83 $34.90 $27.31 1,271
2019-11-08 $34.86 $34.86 $34.85 $34.85 $27.28 200
2019-11-07 $35.16 $35.16 $34.97 $34.97 $27.37 1,248
2019-11-06 $34.99 $35.05 $34.99 $35.05 $27.43 200
2019-11-05 $35.24 $35.24 $35.08 $35.08 $27.46 602
2019-11-04 $35.06 $35.06 $35.06 $35.06 $27.44 213
2019-11-01 $34.81 $34.89 $34.81 $34.89 $27.31 552
2019-10-31 $34.69 $34.69 $34.64 $34.64 $27.11 529
2019-10-30 $34.68 $34.68 $34.66 $34.66 $27.13 1,500
2019-10-29 $34.63 $34.63 $34.61 $34.62 $27.10 600
2019-10-28 $34.46 $34.46 $34.46 $34.46 $26.97 153
2019-10-25 $34.21 $34.21 $34.21 $34.21 $26.77 50
2019-10-24 $34.42 $34.42 $34.33 $34.36 $26.89 700
2019-10-23 $34.32 $34.32 $34.28 $34.28 $26.83 268
2019-10-22 $34.35 $34.38 $34.32 $34.32 $26.86 800
2019-10-21 $34.53 $34.53 $34.48 $34.48 $26.99 1,000
2019-10-18 $34.24 $34.30 $34.24 $34.30 $26.85 421
2019-10-17 $34.68 $34.69 $34.50 $34.52 $27.02 4,837
2019-10-16 $34.39 $34.45 $34.39 $34.45 $26.96 600
2019-10-15 $34.32 $34.32 $34.32 $34.32 $26.86 134
2019-10-14 $34.15 $34.15 $34.08 $34.08 $26.67 200
2019-10-11 $34.25 $34.25 $34.25 $34.25 $26.81 131
2019-10-10 $33.76 $33.76 $33.75 $33.75 $26.41 600
2019-10-09 $33.51 $33.58 $33.51 $33.58 $26.28 1,000
2019-10-08 $33.53 $33.53 $33.46 $33.47 $26.20 995
2019-10-07 $33.86 $33.88 $33.84 $33.84 $26.49 2,300
2019-10-04 $33.66 $33.83 $33.66 $33.83 $26.48 833
2019-10-03 $33.57 $33.57 $33.48 $33.52 $26.23 3,400
2019-10-02 $33.57 $33.58 $33.46 $33.50 $26.22 3,600
2019-10-01 $34.27 $34.27 $34.25 $34.25 $26.81 1,000
2019-09-30 $34.65 $34.65 $34.60 $34.60 $27.08 600
2019-09-27 $34.69 $34.69 $34.69 $34.69 $27.15 143
2019-09-26 $34.62 $34.75 $34.62 $34.68 $27.14 4,800
2019-09-25 $34.60 $34.60 $34.38 $34.46 $26.97 5,751
2019-09-24 $35.26 $35.28 $35.07 $35.07 $27.02 229
2019-09-23 $35.17 $35.20 $35.14 $35.18 $27.11 951
2019-09-20 $35.22 $35.22 $35.18 $35.18 $27.11 1,082
2019-09-19 $35.29 $35.29 $35.12 $35.12 $27.06 1,996
2019-09-18 $35.05 $35.10 $35.05 $35.09 $27.04 600
2019-09-17 $35.12 $35.22 $35.05 $35.22 $27.14 3,600
2019-09-16 $35.15 $35.15 $35.10 $35.10 $27.05 200
2019-09-13 $35.26 $35.27 $35.26 $35.27 $27.18 400
2019-09-12 $35.03 $35.14 $35.02 $35.14 $27.08 3,403
2019-09-11 $34.94 $35.02 $34.92 $35.02 $26.98 714
2019-09-10 $34.92 $34.92 $34.86 $34.90 $26.89 600
2019-09-09 $34.86 $34.89 $34.71 $34.87 $26.87 5,730
2019-09-06 $34.63 $34.63 $34.58 $34.58 $26.65 600
2019-09-05 $34.56 $34.56 $34.55 $34.55 $26.62 100
2019-09-04 $34.08 $34.38 $34.08 $34.20 $26.35 1,864
2019-09-03 $33.88 $33.88 $33.85 $33.85 $26.08 1,452
2019-08-30 $34.10 $34.12 $33.96 $34.05 $26.24 3,022
2019-08-29 $34.00 $34.00 $33.95 $33.95 $26.16 1,148
2019-08-28 $33.75 $33.80 $33.57 $33.73 $25.99 3,443
2019-08-27 $33.84 $33.84 $33.77 $33.77 $26.02 473
2019-08-26 $33.82 $33.82 $33.80 $33.80 $26.04 555
2019-08-23 $33.92 $33.92 $33.64 $33.64 $25.92 10,406
2019-08-22 $33.91 $33.91 $33.91 $33.91 $26.13 13
2019-08-21 $33.93 $33.95 $33.89 $33.90 $26.12 1,134
2019-08-20 $33.79 $33.79 $33.68 $33.68 $25.95 882
2019-08-19 $33.70 $33.82 $33.67 $33.76 $26.01 671
2019-08-16 $33.25 $33.45 $33.25 $33.45 $25.78 728
2019-08-15 $33.10 $33.12 $33.10 $33.12 $25.52 1,138
2019-08-14 $33.20 $33.25 $33.02 $33.02 $25.44 5,408
2019-08-13 $33.64 $33.71 $33.44 $33.66 $25.94 10,084
2019-08-12 $33.65 $33.65 $33.53 $33.55 $25.85 1,400
2019-08-09 $33.80 $33.80 $33.70 $33.70 $25.97 1,180
2019-08-08 $33.96 $33.96 $33.92 $33.92 $26.14 209
2019-08-07 $33.52 $33.58 $33.47 $33.58 $25.87 10,564
2019-08-06 $33.49 $33.66 $33.49 $33.65 $25.93 1,343
2019-08-05 $33.81 $33.81 $33.20 $33.20 $25.58 3,327
2019-08-02 $33.96 $33.96 $33.85 $33.90 $26.12 1,399
2019-08-01 $34.13 $34.13 $33.85 $33.92 $26.14 1,421
2019-07-31 $34.52 $34.60 $34.10 $34.10 $26.28 889
2019-07-30 $34.31 $34.42 $34.31 $34.42 $26.52 332
2019-07-29 $34.45 $34.45 $34.45 $34.45 $26.55 174
2019-07-26 $34.54 $34.54 $34.49 $34.49 $26.58 100
2019-07-25 $34.32 $34.32 $34.31 $34.31 $26.44 618
2019-07-24 $34.44 $34.55 $34.44 $34.52 $26.60 1,091
2019-07-23 $34.29 $34.29 $34.29 $34.29 $26.42 291
2019-07-22 $34.47 $34.47 $34.12 $34.16 $26.32 2,323
2019-07-19 $34.44 $34.44 $34.44 $34.44 $26.54 222
2019-07-18 $34.37 $34.37 $34.37 $34.37 $26.48 168
2019-07-17 $34.65 $34.65 $34.48 $34.48 $26.57 247
2019-07-16 $34.85 $34.85 $34.76 $34.76 $26.78 293
2019-07-15 $34.93 $34.97 $34.93 $34.96 $26.94 1,255
2019-07-12 $34.89 $34.89 $34.78 $34.78 $26.80 390
2019-07-11 $34.73 $34.73 $34.73 $34.73 $26.76 6
2019-07-10 $34.73 $34.76 $34.72 $34.75 $26.78 1,970
2019-07-09 $34.56 $34.56 $34.54 $34.54 $26.61 1,608
2019-07-08 $34.70 $34.73 $34.70 $34.72 $26.75 10,224
2019-07-05 $34.76 $34.77 $34.76 $34.77 $26.79 333
2019-07-03 $34.85 $34.86 $34.83 $34.86 $26.86 1,060
2019-07-02 $34.63 $34.63 $34.61 $34.61 $26.67 629
2019-07-01 $34.78 $34.78 $34.48 $34.53 $26.61 536
2019-06-28 $34.41 $34.51 $34.41 $34.47 $26.56 2,257
2019-06-27 $34.29 $34.29 $34.09 $34.17 $26.33 2,374
2019-06-26 $34.12 $34.12 $34.08 $34.08 $26.26 6,848
2019-06-25 $34.49 $34.49 $34.04 $34.04 $26.23 338
2019-06-24 $34.89 $34.89 $34.89 $34.89 $26.38 91
2019-06-21 $34.90 $34.90 $34.90 $34.90 $26.39 85
2019-06-20 $35.07 $35.07 $34.79 $34.81 $26.32 3,200
2019-06-19 $34.60 $34.75 $34.59 $34.75 $26.27 1,620
2019-06-18 $34.49 $34.49 $34.46 $34.46 $26.06 687
2019-06-17 $34.16 $34.16 $34.16 $34.16 $25.83 25
2019-06-14 $34.17 $34.19 $34.17 $34.19 $25.85 334
2019-06-13 $34.22 $34.28 $34.21 $34.23 $25.88 682
2019-06-12 $34.33 $34.33 $34.33 $34.33 $25.96 58
2019-06-11 $34.39 $34.39 $34.36 $34.36 $25.98 1,751
2019-06-10 $34.20 $34.36 $34.20 $34.28 $25.92 6,101
2019-06-07 $34.04 $34.13 $34.04 $34.13 $25.81 2,621
2019-06-06 $34.01 $34.01 $33.82 $33.91 $25.64 750
2019-06-05 $33.98 $33.98 $33.85 $33.85 $25.60 1,541
2019-06-04 $33.76 $33.95 $33.76 $33.95 $25.67 2,331
2019-06-03 $33.43 $33.59 $33.43 $33.55 $25.37 1,270
2019-05-31 $33.52 $33.52 $33.52 $33.52 $25.35 282
2019-05-30 $34.10 $34.10 $33.88 $33.88 $25.62 1,688
2019-05-29 $34.01 $34.01 $33.83 $33.84 $25.59 2,518
2019-05-28 $34.29 $34.29 $33.98 $33.98 $25.69 806
2019-05-24 $34.07 $34.07 $34.07 $34.07 $25.76 71
2019-05-23 $34.00 $34.00 $34.00 $34.00 $25.71 350
2019-05-22 $34.42 $34.42 $34.42 $34.42 $26.03 107
2019-05-21 $34.54 $34.54 $34.51 $34.51 $26.09 365
2019-05-20 $34.50 $34.59 $34.50 $34.50 $26.09 1,295
2019-05-17 $34.57 $34.57 $34.45 $34.45 $26.05 962
2019-05-16 $34.66 $34.66 $34.60 $34.60 $26.16 882
2019-05-15 $34.44 $34.56 $34.44 $34.56 $26.13 658
2019-05-14 $34.44 $34.50 $34.44 $34.50 $26.09 221
2019-05-13 $34.25 $34.28 $34.19 $34.19 $25.85 1,420
2019-05-10 $34.48 $34.70 $34.44 $34.63 $26.19 3,967
2019-05-09 $34.34 $34.49 $34.27 $34.49 $26.08 1,989
2019-05-08 $34.58 $34.70 $34.58 $34.60 $26.16 701
2019-05-07 $34.57 $34.59 $34.40 $34.42 $26.03 2,067
2019-05-06 $34.43 $34.82 $34.43 $34.82 $26.33 2,305
2019-05-03 $34.79 $34.91 $34.79 $34.90 $26.39 848
2019-05-02 $34.58 $34.58 $34.58 $34.58 $26.15 117
2019-05-01 $35.00 $35.00 $34.66 $34.66 $26.21 3,616
2019-04-30 $34.79 $34.79 $34.59 $34.75 $26.28 973
2019-04-29 $34.58 $34.66 $34.58 $34.66 $26.21 307
2019-04-26 $34.32 $34.32 $34.32 $34.32 $25.95 149
2019-04-25 $34.28 $34.31 $34.25 $34.31 $25.94 1,349
2019-04-24 $34.49 $34.49 $34.37 $34.42 $26.03 3,169
2019-04-23 $34.34 $34.45 $34.34 $34.45 $26.05 1,099
2019-04-22 $34.21 $34.38 $34.21 $34.32 $25.95 10,211
2019-04-18 $34.25 $34.41 $34.25 $34.37 $25.99 551
2019-04-17 $34.43 $34.43 $34.37 $34.37 $25.99 2,131
2019-04-16 $34.17 $34.36 $34.17 $34.32 $25.95 2,501
2019-04-15 $34.15 $34.34 $34.15 $34.18 $25.85 2,886
2019-04-12 $34.15 $34.15 $34.10 $34.10 $25.78 436
2019-04-11 $33.91 $33.95 $33.89 $33.95 $25.67 3,283
2019-04-10 $33.97 $33.97 $33.90 $33.90 $25.63 423
2019-04-09 $33.80 $33.80 $33.80 $33.80 $25.56 167
2019-04-08 $34.05 $34.05 $34.05 $34.05 $25.75 201
2019-04-05 $34.00 $34.00 $33.98 $33.99 $25.70 2,659
2019-04-04 $33.90 $33.95 $33.89 $33.95 $25.67 1,361
2019-04-03 $33.91 $33.91 $33.91 $33.91 $25.64 149
2019-04-02 $33.73 $33.79 $33.73 $33.75 $25.52 474
2019-04-01 $33.27 $33.60 $33.27 $33.60 $25.41 2,557
2019-03-29 $33.18 $33.23 $33.18 $33.23 $25.13 440
2019-03-28 $33.17 $33.17 $33.01 $33.10 $25.03 1,278
2019-03-27 $33.17 $33.18 $33.11 $33.18 $25.09 714
2019-03-26 $33.08 $33.08 $32.98 $33.04 $24.98 372
2019-03-25 $32.91 $33.01 $32.91 $33.01 $24.96 434
2019-03-22 $33.23 $33.23 $32.99 $32.99 $24.95 3,774
2019-03-21 $33.23 $33.47 $33.23 $33.43 $25.28 1,899
2019-03-20 $33.42 $33.42 $33.42 $33.42 $25.27 118
2019-03-19 $33.85 $33.85 $33.59 $33.59 $25.35 2,790
2019-03-18 $33.50 $33.53 $33.50 $33.52 $25.30 735
2019-03-15 $33.46 $33.46 $33.45 $33.45 $25.24 366
2019-03-14 $33.48 $33.48 $33.43 $33.43 $25.23 968
2019-03-13 $33.16 $33.33 $33.16 $33.32 $25.15 3,268
2019-03-12 $33.15 $33.15 $33.08 $33.08 $24.97 503
2019-03-11 $33.04 $33.16 $33.04 $33.16 $25.03 2,622
2019-03-08 $32.76 $32.85 $32.76 $32.81 $24.76 1,689
2019-03-07 $33.10 $33.10 $32.76 $32.76 $24.72 3,309
2019-03-06 $33.26 $33.26 $33.14 $33.14 $25.01 209
2019-03-05 $33.31 $33.31 $33.29 $33.29 $25.12 202
2019-03-04 $33.60 $33.60 $33.56 $33.56 $25.33 3,041
2019-03-01 $33.82 $33.82 $33.59 $33.59 $25.35 3,350
2019-02-28 $33.56 $33.63 $33.53 $33.58 $25.34 4,578
2019-02-27 $33.57 $33.64 $33.57 $33.59 $25.35 2,018
2019-02-26 $33.68 $33.72 $33.61 $33.72 $25.45 480
2019-02-25 $33.62 $33.62 $33.57 $33.57 $25.33 547
2019-02-22 $33.43 $33.66 $33.43 $33.65 $25.39 1,154
2019-02-21 $33.30 $33.35 $33.30 $33.33 $25.15 915
2019-02-20 $33.22 $33.22 $33.22 $33.22 $25.07 134
2019-02-19 $32.95 $33.10 $32.95 $33.10 $24.98 2,131
2019-02-15 $32.88 $32.89 $32.87 $32.87 $24.81 791
2019-02-14 $32.66 $32.66 $32.66 $32.66 $24.65 107
2019-02-13 $32.82 $32.82 $32.71 $32.74 $24.71 3,326
2019-02-12 $32.59 $32.70 $32.59 $32.60 $24.60 1,011
2019-02-11 $32.51 $32.55 $32.32 $32.32 $24.39 2,518
2019-02-08 $32.36 $32.40 $32.23 $32.40 $24.45 683
2019-02-07 $32.90 $32.90 $32.50 $32.57 $24.58 2,406
2019-02-06 $33.15 $33.15 $32.94 $32.94 $24.86 672
2019-02-05 $33.01 $33.01 $33.01 $33.01 $24.91 161
2019-02-04 $32.57 $32.79 $32.57 $32.79 $24.75 519
2019-02-01 $32.59 $32.63 $32.58 $32.58 $24.59 876
2019-01-31 $32.50 $32.50 $32.49 $32.50 $24.53 1,305
2019-01-30 $32.39 $32.57 $32.39 $32.57 $24.58 1,215
2019-01-29 $32.24 $32.33 $32.21 $32.21 $24.31 1,409
2019-01-28 $32.02 $32.15 $32.00 $32.15 $24.26 2,315
2019-01-25 $32.14 $32.19 $32.12 $32.19 $24.29 3,897
2019-01-24 $31.99 $31.99 $31.99 $31.99 $24.14 70
2019-01-23 $31.81 $31.81 $31.79 $31.79 $23.99 359
2019-01-22 $31.94 $31.94 $31.71 $31.71 $23.93 360
2019-01-18 $32.01 $32.02 $32.01 $32.02 $24.17 582
2019-01-17 $31.71 $31.71 $31.71 $31.71 $23.93 679
2019-01-16 $31.67 $31.69 $31.61 $31.65 $23.89 3,503
2019-01-15 $31.45 $31.56 $31.45 $31.56 $23.82 1,066
2019-01-14 $31.54 $31.54 $31.44 $31.46 $23.74 999
2019-01-11 $31.72 $31.72 $31.72 $31.72 $23.94 0
2019-01-10 $31.65 $31.72 $31.65 $31.72 $23.94 590
2019-01-09 $31.52 $31.61 $31.51 $31.61 $23.86 10,316
2019-01-08 $31.29 $31.39 $31.22 $31.32 $23.64 14,567
2019-01-07 $30.79 $31.15 $30.79 $31.12 $23.49 1,009
2019-01-04 $30.29 $30.54 $30.29 $30.50 $23.02 2,201
2019-01-03 $29.80 $29.95 $29.80 $29.81 $22.50 1,788
2019-01-02 $29.69 $29.99 $29.69 $29.90 $22.57 1,102
2018-12-31 $29.95 $29.95 $29.73 $29.79 $22.48 1,669
2018-12-28 $29.99 $29.99 $29.99 $29.99 $22.63 428
2018-12-27 $29.25 $29.73 $29.25 $29.73 $22.44 1,088
2018-12-26 $29.03 $29.71 $29.02 $29.71 $22.42 1,831
2018-12-24 $29.47 $29.60 $29.47 $29.48 $21.88 4,943
2018-12-21 $29.77 $29.77 $29.63 $29.64 $22.00 636
2018-12-20 $30.18 $30.18 $29.74 $29.77 $22.09 18,416
2018-12-19 $30.63 $30.85 $30.28 $30.28 $22.47 1,082
2018-12-18 $30.66 $30.66 $30.46 $30.50 $22.63 17,025
2018-12-17 $31.00 $31.00 $30.29 $30.29 $22.48 5,308
2018-12-14 $31.41 $31.41 $31.15 $31.15 $23.12 638
2018-12-13 $31.83 $31.83 $31.70 $31.70 $23.52 1,218
2018-12-12 $31.97 $31.97 $31.86 $31.86 $23.64 251
2018-12-11 $31.50 $31.57 $31.45 $31.49 $23.37 3,773
2018-12-10 $31.68 $31.92 $31.50 $31.51 $23.38 13,478
2018-12-07 $32.29 $32.29 $31.91 $31.91 $23.68 1,189
2018-12-06 $32.37 $32.37 $32.08 $32.31 $23.98 733
2018-12-04 $33.03 $33.03 $32.62 $32.62 $24.21 1,347
2018-12-03 $33.27 $33.31 $33.27 $33.31 $24.72 851
2018-11-30 $33.25 $33.25 $33.01 $33.08 $24.55 2,040
2018-11-29 $33.47 $33.47 $33.46 $33.46 $24.83 3,035
2018-11-28 $33.49 $33.57 $33.47 $33.57 $24.91 1,038
2018-11-27 $33.20 $33.20 $33.17 $33.20 $24.64 1,560
2018-11-26 $33.33 $33.47 $33.33 $33.41 $24.79 2,332
2018-11-23 $32.98 $33.04 $32.97 $33.01 $24.49 2,553
2018-11-21 $32.99 $33.10 $32.99 $33.10 $24.56 3,362
2018-11-20 $33.11 $33.11 $32.73 $32.80 $24.34 3,568
2018-11-19 $33.49 $33.49 $33.18 $33.18 $24.62 6,769
2018-11-16 $33.27 $33.33 $33.27 $33.33 $24.73 1,556
2018-11-15 $33.24 $33.32 $33.19 $33.32 $24.73 728
2018-11-14 $33.75 $33.86 $33.75 $33.79 $25.08 2,452
2018-11-13 $33.84 $33.84 $33.57 $33.57 $24.91 346
2018-11-12 $34.04 $34.04 $33.72 $33.72 $25.02 1,308
2018-11-09 $34.15 $34.15 $34.15 $34.15 $25.34 281
2018-11-08 $34.38 $34.38 $34.25 $34.25 $25.42 460
2018-11-07 $34.37 $34.53 $34.25 $34.30 $25.45 9,494
2018-11-06 $33.96 $33.96 $33.96 $33.96 $25.20 6
2018-11-05 $33.94 $33.97 $33.89 $33.96 $25.20 1,483
2018-11-02 $34.15 $34.15 $33.93 $33.96 $25.20 1,927
2018-11-01 $33.94 $34.06 $33.94 $34.05 $25.27 8,125
2018-10-31 $33.60 $33.68 $33.60 $33.66 $24.98 993
2018-10-30 $33.02 $33.02 $32.97 $32.97 $24.47 936
2018-10-29 $33.10 $33.15 $32.84 $32.84 $24.37 4,080
2018-10-26 $32.90 $33.08 $32.90 $33.07 $24.54 1,391
2018-10-25 $33.07 $33.37 $33.07 $33.20 $24.64 4,151
2018-10-24 $33.09 $33.09 $32.95 $32.95 $24.45 1,785
2018-10-23 $33.14 $33.52 $33.14 $33.52 $24.88 6,736
2018-10-22 $33.81 $33.82 $33.71 $33.75 $25.05 3,266
2018-10-19 $33.84 $33.85 $33.80 $33.83 $25.11 4,529
2018-10-18 $34.11 $34.13 $33.80 $33.83 $25.11 3,547
2018-10-17 $34.23 $34.26 $34.07 $34.10 $25.31 6,785
2018-10-16 $34.17 $34.32 $34.17 $34.32 $25.47 3,242
2018-10-15 $33.85 $33.85 $33.85 $33.85 $25.12 256
2018-10-12 $34.15 $34.15 $33.86 $34.07 $25.28 3,951
2018-10-11 $34.22 $34.22 $34.10 $34.13 $25.33 10,621
2018-10-10 $34.70 $34.70 $34.64 $34.64 $25.71 2,532
2018-10-09 $34.67 $35.00 $34.64 $35.00 $25.97 1,931
2018-10-08 $35.00 $35.02 $34.86 $34.92 $25.91 1,872
2018-10-05 $35.63 $35.63 $35.30 $35.43 $26.29 9,505
2018-10-04 $35.92 $35.92 $35.37 $35.44 $26.30 2,521
2018-10-03 $35.83 $35.83 $35.83 $35.83 $26.59 38
2018-10-02 $35.84 $35.84 $35.76 $35.77 $26.54 770
2018-10-01 $36.31 $36.31 $36.08 $36.17 $26.84 14,970
2018-09-28 $36.21 $36.21 $36.05 $36.07 $26.77 4,052
2018-09-27 $36.36 $36.36 $36.28 $36.28 $26.92 931
2018-09-26 $36.81 $36.81 $36.30 $36.40 $27.01 700
2018-09-25 $37.20 $37.20 $37.20 $37.20 $27.11 990
2018-09-24 $37.32 $37.32 $37.19 $37.19 $27.10 1,053
2018-09-21 $37.27 $37.34 $37.22 $37.34 $27.21 2,083
2018-09-20 $37.27 $37.28 $37.27 $37.28 $27.17 1,140
2018-09-19 $37.19 $37.19 $37.03 $37.06 $27.01 2,363
2018-09-18 $37.01 $37.01 $36.95 $36.97 $26.94 758
2018-09-17 $36.87 $36.87 $36.62 $36.72 $26.76 984
2018-09-14 $36.89 $36.89 $36.89 $36.89 $26.88 11
2018-09-13 $36.88 $36.88 $36.59 $36.66 $26.72 2,758
2018-09-12 $36.38 $36.38 $36.38 $36.38 $26.51 316
2018-09-11 $36.44 $36.44 $36.25 $36.37 $26.51 3,453
2018-09-10 $36.20 $36.40 $36.20 $36.31 $26.46 4,184
2018-09-07 $36.28 $36.28 $36.17 $36.17 $26.36 806
2018-09-06 $36.40 $36.45 $36.33 $36.45 $26.56 1,239
2018-09-05 $36.51 $36.51 $36.50 $36.50 $26.60 2,088
2018-09-04 $36.67 $36.67 $36.51 $36.52 $26.61 1,771
2018-08-31 $36.90 $36.90 $36.65 $36.67 $26.72 1,776
2018-08-30 $36.75 $36.75 $36.75 $36.75 $26.78 724
2018-08-29 $36.58 $36.91 $36.58 $36.87 $26.87 1,061
2018-08-28 $36.76 $36.76 $36.70 $36.70 $26.74 581
2018-08-27 $36.78 $36.78 $36.78 $36.78 $26.80 849
2018-08-24 $36.62 $36.62 $36.53 $36.56 $26.64 2,223
2018-08-23 $36.55 $36.55 $36.55 $36.55 $26.64 546
2018-08-22 $36.86 $36.86 $36.64 $36.71 $26.75 1,040
2018-08-21 $36.45 $36.60 $36.45 $36.59 $26.66 1,066
2018-08-20 $36.50 $36.50 $36.50 $36.50 $26.60 232
2018-08-17 $36.47 $36.47 $36.47 $36.47 $26.58 326
2018-08-16 $36.31 $36.36 $36.31 $36.36 $26.50 440
2018-08-15 $36.17 $36.17 $35.97 $36.13 $26.33 779
2018-08-14 $36.57 $36.57 $36.57 $36.57 $26.65 130
2018-08-13 $36.68 $36.69 $36.47 $36.47 $26.58 3,497
2018-08-10 $36.75 $36.75 $36.66 $36.66 $26.72 13,767
2018-08-09 $36.89 $37.14 $36.89 $36.90 $26.89 4,502
2018-08-08 $37.25 $37.25 $37.10 $37.16 $27.08 1,060
2018-08-07 $37.26 $37.27 $37.25 $37.27 $27.16 1,706
2018-08-06 $37.23 $37.35 $37.14 $37.30 $27.18 8,740
2018-08-03 $37.12 $37.21 $37.12 $37.21 $27.12 946
2018-08-02 $37.02 $37.02 $37.02 $37.02 $26.98 811
2018-08-01 $37.35 $37.35 $37.27 $37.32 $27.20 2,088
2018-07-31 $37.15 $37.27 $37.15 $37.27 $27.16 7,683
2018-07-30 $37.05 $37.17 $37.05 $37.17 $27.09 1,034
2018-07-27 $37.17 $37.17 $37.08 $37.08 $27.02 500
2018-07-26 $37.20 $37.20 $36.85 $37.00 $26.96 18,112
2018-07-25 $36.89 $36.93 $36.89 $36.93 $26.91 414
2018-07-24 $36.89 $36.89 $36.65 $36.66 $26.72 3,187
2018-07-23 $36.74 $37.04 $36.73 $36.73 $26.77 3,085
2018-07-20 $36.93 $37.12 $36.93 $37.12 $27.05 800
2018-07-19 $36.95 $36.95 $36.92 $36.92 $26.91 720
2018-07-18 $36.81 $37.09 $36.81 $37.09 $27.03 2,843
2018-07-17 $36.60 $36.88 $36.60 $36.76 $26.79 2,893
2018-07-16 $36.48 $36.61 $36.48 $36.60 $26.67 1,233
2018-07-13 $36.30 $36.50 $36.30 $36.46 $26.57 2,906
2018-07-12 $36.30 $36.30 $36.30 $36.30 $26.45 0
2018-07-11 $36.48 $36.48 $36.30 $36.30 $26.45 3,341
2018-07-10 $36.65 $36.65 $36.57 $36.57 $26.65 1,337
2018-07-09 $36.64 $36.64 $36.60 $36.64 $26.70 5,786
2018-07-06 $36.41 $36.41 $36.41 $36.41 $26.53 3,676
2018-07-05 $36.12 $36.13 $36.12 $36.13 $26.33 304
2018-07-03 $36.04 $36.04 $35.93 $36.04 $26.26 379
2018-07-02 $35.56 $35.62 $35.46 $35.62 $25.96 41,081
2018-06-29 $35.85 $35.85 $35.85 $35.85 $26.13 1,226
2018-06-28 $35.51 $35.52 $35.44 $35.52 $25.88 3,076
2018-06-27 $35.76 $35.76 $35.56 $35.56 $25.91 647
2018-06-26 $35.76 $35.76 $35.71 $35.71 $26.02 505
2018-06-25 $36.02 $36.02 $35.61 $35.71 $26.02 4,415
2018-06-22 $36.22 $36.22 $36.06 $36.22 $26.40 773
2018-06-21 $35.95 $35.99 $35.85 $35.97 $26.21 1,313
2018-06-20 $36.30 $36.30 $36.00 $36.13 $26.33 4,762
2018-06-19 $36.19 $36.19 $36.19 $36.19 $26.23 380
2018-06-18 $36.31 $36.38 $36.28 $36.36 $26.35 1,524
2018-06-15 $36.42 $36.52 $36.42 $36.47 $26.43 862
2018-06-14 $36.62 $36.63 $36.62 $36.62 $26.54 1,285
2018-06-13 $36.40 $36.40 $36.38 $36.38 $26.36 1,051
2018-06-12 $36.63 $36.63 $36.63 $36.63 $26.54 175
2018-06-11 $36.54 $36.63 $36.54 $36.63 $26.54 1,838
2018-06-08 $36.42 $36.44 $36.36 $36.43 $26.40 1,192
2018-06-07 $36.55 $36.55 $36.49 $36.49 $26.44 3,837
2018-06-06 $36.41 $36.50 $36.41 $36.49 $26.44 1,341
2018-06-05 $36.14 $36.14 $36.14 $36.14 $26.19 571
2018-06-04 $36.29 $36.34 $36.22 $36.26 $26.28 8,622
2018-06-01 $36.21 $36.27 $36.21 $36.21 $26.24 14,629
2018-05-31 $35.90 $36.05 $35.90 $36.02 $26.10 2,119
2018-05-30 $35.97 $36.04 $35.97 $36.02 $26.10 863
2018-05-29 $36.09 $36.10 $35.90 $35.90 $26.02 1,011
2018-05-25 $36.31 $36.32 $36.31 $36.32 $26.32 324
2018-05-24 $36.50 $36.54 $36.50 $36.50 $26.45 404
2018-05-23 $36.78 $36.78 $36.59 $36.59 $26.52 2,475
2018-05-22 $37.13 $37.19 $37.03 $37.10 $26.88 269,241
2018-05-21 $36.79 $37.07 $36.79 $36.94 $26.77 2,409
2018-05-18 $36.80 $36.80 $36.67 $36.70 $26.59 1,209
2018-05-17 $36.83 $36.83 $36.61 $36.68 $26.58 3,051
2018-05-16 $36.58 $36.58 $36.58 $36.58 $26.51 154
2018-05-15 $36.53 $36.53 $36.50 $36.50 $26.45 1,250
2018-05-14 $36.85 $36.85 $36.61 $36.73 $26.62 3,486
2018-05-11 $36.64 $36.64 $36.64 $36.64 $26.55 5,207
2018-05-10 $36.66 $36.66 $36.65 $36.65 $26.56 482
2018-05-09 $36.31 $36.31 $36.31 $36.31 $26.31 100
2018-05-08 $36.19 $36.31 $36.19 $36.31 $26.31 418
2018-05-07 $36.25 $36.59 $36.25 $36.44 $26.41 6,032
2018-05-04 $36.10 $36.10 $36.10 $36.10 $26.16 327
2018-05-03 $35.97 $36.09 $35.81 $36.09 $26.15 2,041
2018-05-02 $36.06 $36.07 $35.97 $36.04 $26.12 7,395
2018-05-01 $36.23 $36.23 $35.97 $36.11 $26.17 2,965
2018-04-30 $36.41 $36.44 $36.35 $36.36 $26.35 3,039
2018-04-27 $36.35 $36.44 $36.32 $36.44 $26.41 2,451
2018-04-26 $36.20 $36.21 $36.12 $36.21 $26.24 312
2018-04-25 $35.95 $35.95 $35.95 $35.95 $26.05 249
2018-04-24 $36.52 $36.52 $36.12 $36.12 $26.17 1,574
2018-04-23 $36.31 $36.31 $36.30 $36.31 $26.31 482
2018-04-20 $36.41 $36.41 $36.36 $36.37 $26.36 750
2018-04-19 $36.64 $36.64 $36.43 $36.43 $26.40 587
2018-04-18 $36.59 $36.59 $36.59 $36.59 $26.52 132
2018-04-17 $36.31 $36.59 $36.31 $36.59 $26.52 2,487
2018-04-16 $36.04 $36.04 $36.04 $36.04 $26.12 6
2018-04-13 $36.17 $36.17 $36.04 $36.04 $26.12 445
2018-04-12 $36.40 $36.40 $36.28 $36.28 $26.29 952
2018-04-11 $36.49 $36.49 $36.06 $36.06 $26.13 1,331
2018-04-10 $36.64 $36.65 $36.57 $36.57 $26.50 994
2018-04-09 $36.04 $36.25 $36.04 $36.20 $26.23 2,633
2018-04-06 $36.15 $36.15 $36.03 $36.03 $26.11 9,576
2018-04-05 $36.00 $36.10 $35.98 $36.00 $26.09 507
2018-04-04 $35.49 $35.66 $35.49 $35.66 $25.84 811
2018-04-03 $35.78 $35.84 $35.61 $35.61 $25.80 1,763
2018-04-02 $35.35 $35.68 $35.33 $35.68 $25.86 35,516
2018-03-29 $35.86 $35.89 $35.75 $35.89 $26.01 1,850
2018-03-28 $35.65 $35.65 $35.62 $35.62 $25.81 1,333
2018-03-27 $35.99 $35.99 $35.99 $35.99 $26.08 226
2018-03-26 $36.14 $36.14 $35.82 $35.82 $25.96 1,171
2018-03-23 $35.80 $36.01 $35.70 $35.70 $25.87 5,604
2018-03-22 $35.96 $36.05 $35.92 $36.05 $26.12 1,656
2018-03-21 $36.00 $36.16 $36.00 $36.16 $26.20 523
2018-03-20 $36.31 $36.31 $36.31 $36.31 $26.29 316
2018-03-19 $36.28 $36.28 $36.05 $36.05 $26.10 3,251
2018-03-16 $36.10 $36.14 $36.10 $36.14 $26.17 490
2018-03-15 $36.84 $36.84 $36.84 $36.84 $26.67 58
2018-03-14 $36.60 $36.84 $36.60 $36.84 $26.67 207
2018-03-13 $36.55 $36.56 $36.38 $36.38 $26.34 1,874
2018-03-12 $36.54 $36.54 $36.41 $36.41 $26.36 1,045
2018-03-09 $36.54 $36.54 $36.54 $36.54 $26.46 124
2018-03-08 $36.55 $36.57 $36.43 $36.43 $26.38 2,618
2018-03-07 $36.30 $36.43 $36.10 $36.28 $26.27 6,383
2018-03-06 $36.26 $36.34 $36.26 $36.34 $26.31 1,560
2018-03-05 $35.74 $35.95 $35.74 $35.95 $26.03 879
2018-03-02 $35.50 $35.55 $35.37 $35.55 $25.74 2,033
2018-03-01 $35.97 $36.01 $35.50 $35.51 $25.71 13,388
2018-02-28 $36.31 $36.31 $36.10 $36.31 $26.29 780
2018-02-27 $36.45 $36.45 $36.38 $36.39 $26.35 1,257
2018-02-26 $36.47 $36.50 $36.44 $36.44 $26.38 956
2018-02-23 $36.49 $36.49 $36.18 $36.44 $26.38 4,324
2018-02-22 $36.23 $36.31 $36.23 $36.31 $26.29 451
2018-02-21 $36.25 $36.25 $36.25 $36.25 $26.25 111
2018-02-20 $36.30 $36.40 $36.30 $36.36 $26.33 880
2018-02-16 $36.38 $36.58 $36.38 $36.40 $26.36 4,146
2018-02-15 $36.16 $36.16 $36.16 $36.16 $26.18 196
2018-02-14 $36.02 $36.16 $36.02 $36.16 $26.18 1,686
2018-02-13 $35.73 $35.86 $35.55 $35.86 $25.96 4,979
2018-02-12 $35.52 $35.53 $35.50 $35.53 $25.73 7,182
2018-02-09 $35.25 $35.36 $34.68 $35.06 $25.39 5,420
2018-02-08 $35.71 $35.77 $35.24 $35.24 $25.52 2,377
2018-02-07 $35.88 $36.07 $35.88 $35.99 $26.06 16,897
2018-02-06 $35.40 $35.44 $35.32 $35.43 $25.65 3,052
2018-02-05 $36.35 $36.66 $35.01 $35.56 $25.75 12,633
2018-02-02 $37.02 $37.02 $36.92 $36.92 $26.73 826
2018-02-01 $37.35 $37.60 $37.35 $37.52 $27.17 3,024
2018-01-31 $37.45 $37.45 $37.30 $37.30 $27.01 1,075
2018-01-30 $37.52 $37.52 $37.35 $37.52 $27.17 7,815
2018-01-29 $37.93 $37.93 $37.65 $37.69 $27.29 1,275
2018-01-26 $37.85 $37.85 $37.80 $37.80 $27.37 521
2018-01-25 $37.96 $37.96 $37.74 $37.79 $27.36 3,298
2018-01-24 $37.79 $37.92 $37.79 $37.79 $27.36 1,131
2018-01-23 $37.43 $37.47 $37.43 $37.47 $27.13 484
2018-01-22 $37.27 $37.27 $37.22 $37.25 $26.97 944
2018-01-19 $37.10 $37.19 $37.10 $37.19 $26.93 1,819
2018-01-18 $37.16 $37.16 $37.05 $37.06 $26.83 958
2018-01-17 $36.93 $37.19 $36.92 $37.19 $26.93 3,535
2018-01-16 $37.13 $37.25 $37.13 $37.25 $26.97 601
2018-01-12 $36.79 $36.94 $36.79 $36.91 $26.72 5,611
2018-01-11 $36.36 $36.77 $36.36 $36.66 $26.54 5,266
2018-01-10 $36.34 $36.34 $36.30 $36.30 $26.28 2,611
2018-01-09 $36.32 $36.34 $36.32 $36.34 $26.31 455
2018-01-08 $36.64 $36.64 $36.39 $36.61 $26.51 6,368
2018-01-05 $36.83 $36.83 $36.63 $36.76 $26.62 5,311
2018-01-04 $36.76 $36.76 $36.60 $36.60 $26.50 738
2018-01-03 $36.29 $36.29 $36.25 $36.26 $26.25 388
2018-01-02 $36.28 $36.43 $36.13 $36.43 $26.38 2,849
2017-12-29 $36.10 $36.13 $35.83 $35.83 $25.94 2,988
2017-12-28 $36.02 $36.02 $36.02 $36.02 $26.08 137
2017-12-27 $35.85 $35.85 $35.71 $35.78 $25.91 3,617
2017-12-26 $36.50 $36.50 $35.65 $35.76 $25.89 2,274
2017-12-22 $41.54 $41.65 $41.54 $41.65 $25.91 938
2017-12-21 $41.46 $41.46 $41.46 $41.46 $25.79 6
2017-12-20 $41.46 $41.46 $41.46 $41.46 $25.79 100
2017-12-19 $41.84 $41.84 $41.46 $41.46 $25.79 511
2017-12-18 $41.79 $41.83 $41.58 $41.66 $25.92 8,378
2017-12-15 $41.42 $41.44 $41.42 $41.43 $25.78 3,808
2017-12-14 $41.42 $41.43 $41.38 $41.43 $25.78 458
2017-12-13 $41.23 $41.35 $41.23 $41.35 $25.73 1,362
2017-12-12 $41.43 $41.43 $41.43 $41.43 $25.78 66
2017-12-11 $41.44 $41.44 $41.44 $41.44 $25.78 135
2017-12-08 $41.30 $41.30 $41.30 $41.30 $25.69 218
2017-12-07 $41.14 $41.14 $41.14 $41.14 $25.59 695
2017-12-06 $41.24 $41.24 $41.24 $41.24 $25.66 9
2017-12-05 $41.46 $41.46 $41.46 $41.46 $25.79 76
2017-12-04 $41.29 $41.29 $41.29 $41.29 $25.69 227
2017-12-01 $41.65 $41.65 $41.65 $41.65 $25.91 60
2017-11-30 $41.46 $41.46 $41.46 $41.46 $25.79 406
2017-11-29 $41.66 $41.66 $41.62 $41.62 $25.89 755
2017-11-28 $41.65 $41.65 $41.65 $41.65 $25.91 206
2017-11-27 $41.81 $41.81 $41.81 $41.81 $26.01 59
2017-11-24 $41.85 $41.85 $41.85 $41.85 $26.04 14
2017-11-22 $41.56 $41.56 $41.56 $41.56 $25.86 5
2017-11-21 $41.35 $41.35 $41.30 $41.34 $25.72 1,514
2017-11-20 $41.14 $41.33 $41.14 $41.25 $25.66 3,046
2017-11-17 $41.13 $41.13 $41.13 $41.13 $25.59 100
2017-11-16 $41.13 $41.13 $41.13 $41.13 $25.59 316
2017-11-15 $40.65 $40.82 $40.65 $40.82 $25.40 5,110
2017-11-14 $40.97 $40.97 $40.97 $40.97 $25.49 133
2017-11-13 $40.99 $40.99 $40.83 $40.93 $25.46 605
2017-11-10 $41.45 $41.45 $41.45 $41.45 $25.79 80
2017-11-09 $41.59 $41.59 $41.34 $41.34 $25.72 1,325
2017-11-08 $41.85 $41.90 $41.85 $41.90 $26.07 310
2017-11-07 $41.65 $41.65 $41.65 $41.65 $25.91 502
2017-11-06 $41.65 $41.65 $41.65 $41.65 $25.91 15
2017-11-03 $41.65 $41.65 $41.65 $41.65 $25.91 100
2017-11-02 $41.60 $41.60 $41.60 $41.60 $25.88 117
2017-11-01 $42.02 $42.02 $42.02 $42.02 $26.14 152
2017-10-31 $42.19 $42.19 $42.19 $42.19 $26.25 101
2017-10-30 $42.26 $42.26 $42.19 $42.19 $26.25 1,115
2017-10-27 $42.01 $42.01 $42.01 $42.01 $26.14 250
2017-10-26 $42.19 $42.19 $42.19 $42.19 $26.25 33
2017-10-25 $42.19 $42.19 $42.19 $42.19 $26.25 86
2017-10-24 $42.19 $42.19 $42.19 $42.19 $26.25 133
2017-10-23 $42.19 $42.19 $42.19 $42.19 $26.25 100
2017-10-20 $42.45 $42.45 $42.40 $42.40 $26.38 293
2017-10-19 $42.66 $42.66 $42.66 $42.66 $26.54 0
2017-10-18 $42.66 $42.66 $42.66 $42.66 $26.54 100
2017-10-17 $42.56 $42.56 $42.56 $42.56 $26.48 231
2017-10-16 $42.81 $42.81 $42.81 $42.81 $26.63 5
2017-10-13 $42.81 $42.81 $42.81 $42.81 $26.63 136
2017-10-12 $42.81 $42.81 $42.81 $42.81 $26.63 300
2017-10-11 $42.71 $42.71 $42.71 $42.71 $26.57 267
2017-10-10 $42.65 $42.67 $42.59 $42.59 $26.50 652
2017-10-09 $42.49 $42.49 $42.49 $42.49 $26.43 9
2017-10-06 $42.27 $42.43 $42.27 $42.43 $26.40 1,634
2017-10-05 $42.49 $42.49 $42.49 $42.49 $26.43 193
2017-10-04 $42.46 $42.46 $42.46 $42.46 $26.42 224
2017-10-03 $42.43 $42.43 $42.24 $42.24 $26.28 782
2017-10-02 $42.22 $42.22 $42.22 $42.22 $26.27 58
2017-09-29 $42.30 $42.30 $42.25 $42.25 $26.29 600
2017-09-28 $41.48 $41.48 $41.48 $41.48 $25.81 0
2017-09-27 $41.93 $41.93 $41.48 $41.48 $25.81 700
2017-09-26 $42.81 $42.81 $42.81 $42.81 $25.90 211
2017-09-25 $42.88 $42.88 $42.88 $42.88 $25.94 205
2017-09-22 $43.04 $43.06 $42.82 $42.82 $25.91 630
2017-09-21 $42.87 $42.87 $42.82 $42.82 $25.91 345
2017-09-20 $42.95 $43.00 $42.88 $42.88 $25.94 556
2017-09-19 $42.72 $42.75 $42.72 $42.75 $25.86 1,356
2017-09-18 $42.64 $42.64 $42.64 $42.64 $25.80 7
2017-09-15 $42.51 $42.51 $42.51 $42.51 $25.72 135
2017-09-14 $42.40 $42.40 $42.40 $42.40 $25.65 0
2017-09-13 $42.40 $42.40 $42.40 $42.40 $25.65 200
2017-09-12 $42.26 $42.26 $42.26 $42.26 $25.57 14
2017-09-11 $42.36 $42.36 $42.36 $42.36 $25.63 342
2017-09-08 $42.03 $42.03 $42.03 $42.03 $25.43 2,875
2017-09-07 $42.07 $42.07 $42.06 $42.06 $25.45 284
2017-09-06 $41.90 $41.90 $41.90 $41.90 $25.35 800
2017-09-05 $42.00 $42.00 $41.90 $41.90 $25.35 797
2017-09-01 $42.14 $42.14 $42.14 $42.14 $25.50 100
2017-08-31 $42.14 $42.14 $42.14 $42.14 $25.50 100
2017-08-30 $42.13 $42.14 $42.12 $42.14 $25.50 855
2017-08-29 $41.93 $41.93 $41.93 $41.93 $25.37 451
2017-08-28 $42.39 $42.39 $42.39 $42.39 $25.65 59
2017-08-25 $42.44 $42.44 $42.39 $42.39 $25.65 218
2017-08-24 $42.17 $42.17 $42.17 $42.17 $25.51 164
2017-08-23 $42.26 $42.26 $42.11 $42.26 $25.57 954
2017-08-22 $42.00 $42.12 $42.00 $42.05 $25.44 1,614
2017-08-21 $42.13 $42.17 $42.13 $42.17 $25.51 238
2017-08-18 $41.99 $41.99 $41.99 $41.99 $25.40 331
2017-08-17 $42.62 $42.62 $42.26 $42.26 $25.57 1,575
2017-08-16 $42.63 $42.73 $42.63 $42.73 $25.85 802
2017-08-15 $42.52 $42.52 $42.50 $42.52 $25.73 1,776
2017-08-14 $42.34 $42.60 $42.34 $42.51 $25.72 1,003
2017-08-11 $42.23 $42.23 $42.23 $42.23 $25.55 536
2017-08-10 $42.78 $42.78 $42.62 $42.62 $25.79 726
2017-08-09 $43.06 $43.06 $43.06 $43.06 $26.05 100
2017-08-08 $43.40 $43.40 $43.29 $43.29 $26.19 1,378
2017-08-07 $43.44 $43.48 $43.39 $43.39 $26.25 1,463
2017-08-04 $43.51 $43.52 $43.41 $43.50 $26.32 3,270
2017-08-03 $43.37 $43.41 $43.37 $43.41 $26.26 445
2017-08-02 $43.53 $43.53 $43.53 $43.53 $26.34 100
2017-08-01 $43.31 $43.44 $43.31 $43.44 $26.28 3,316
2017-07-31 $43.19 $43.32 $43.17 $43.29 $26.19 2,842
2017-07-28 $42.95 $43.02 $42.95 $42.99 $26.01 746
2017-07-27 $42.92 $42.99 $42.92 $42.99 $26.01 20,232
2017-07-26 $43.06 $43.06 $43.06 $43.06 $26.05 376
2017-07-25 $43.05 $43.05 $42.94 $42.94 $25.98 1,908
2017-07-24 $42.91 $42.94 $42.76 $42.94 $25.98 2,178
2017-07-21 $42.90 $43.07 $42.90 $43.07 $26.06 372
2017-07-20 $42.85 $42.85 $42.85 $42.85 $25.92 23
2017-07-19 $42.90 $42.92 $42.85 $42.85 $25.92 708
2017-07-18 $42.79 $42.79 $42.79 $42.79 $25.89 1
2017-07-17 $42.81 $42.81 $42.77 $42.79 $25.89 394
2017-07-14 $42.86 $42.86 $42.83 $42.84 $25.92 613
2017-07-13 $42.50 $42.50 $42.50 $42.50 $25.71 30
2017-07-12 $42.40 $42.56 $42.40 $42.50 $25.71 3,078
2017-07-11 $42.07 $42.07 $42.04 $42.04 $25.43 212
2017-07-10 $42.10 $42.10 $42.10 $42.10 $25.47 1,228
2017-07-07 $42.12 $42.12 $41.98 $41.98 $25.40 1,054
2017-07-06 $42.20 $42.20 $42.20 $42.20 $25.53 47
2017-07-05 $42.13 $42.13 $42.13 $42.13 $25.49 2
2017-07-03 $42.14 $42.14 $42.13 $42.13 $25.49 247
2017-06-30 $42.22 $42.22 $42.17 $42.17 $25.51 719
2017-06-29 $42.28 $42.28 $42.28 $42.28 $25.58 14
2017-06-28 $41.99 $42.17 $41.99 $42.15 $25.50 452
2017-06-27 $41.98 $41.98 $41.98 $41.98 $25.40 100
2017-06-26 $41.98 $41.98 $41.98 $41.98 $25.40 400
2017-06-23 $41.70 $41.72 $41.70 $41.72 $25.24 229
2017-06-22 $41.54 $41.54 $41.54 $41.54 $25.13 109
2017-06-21 $41.76 $41.76 $41.61 $41.61 $25.17 1,100
2017-06-20 $43.29 $43.29 $42.92 $42.92 $25.07 367
2017-06-19 $43.39 $43.39 $43.38 $43.38 $25.34 521
2017-06-16 $43.03 $43.20 $43.03 $43.20 $25.23 4,102
2017-06-15 $42.89 $42.89 $42.89 $42.89 $25.05 289
2017-06-14 $43.34 $43.35 $43.33 $43.35 $25.32 1,201
2017-06-13 $43.20 $43.29 $43.16 $43.29 $25.29 5,293
2017-06-12 $43.15 $43.15 $43.15 $43.15 $25.20 600
2017-06-09 $43.33 $43.33 $42.85 $42.96 $25.09 9,770
2017-06-08 $43.43 $43.43 $43.43 $43.43 $25.37 241
2017-06-07 $43.66 $43.66 $43.40 $43.43 $25.37 15,599
2017-06-06 $43.46 $43.64 $43.36 $43.64 $25.49 6,037
2017-06-05 $43.60 $43.67 $43.60 $43.62 $25.48 2,892
2017-06-02 $43.66 $43.68 $43.65 $43.68 $25.51 7,657
2017-06-01 $43.51 $43.79 $43.50 $43.79 $25.58 1,050
2017-05-31 $43.27 $43.32 $43.27 $43.29 $25.29 5,937
2017-05-30 $43.61 $43.61 $43.30 $43.37 $25.33 2,718
2017-05-26 $43.21 $43.26 $43.21 $43.26 $25.27 8,543
2017-05-25 $43.38 $43.54 $43.38 $43.42 $25.36 612
2017-05-24 $42.80 $42.80 $42.80 $42.80 $25.00 1,000
2017-05-23 $42.76 $42.78 $42.75 $42.77 $24.98 1,100
2017-05-22 $42.48 $42.48 $42.48 $42.48 $24.81 245
2017-05-19 $42.32 $42.32 $42.32 $42.32 $24.72 30
2017-05-18 $42.17 $42.17 $42.07 $42.14 $24.61 3,806
2017-05-17 $42.70 $42.70 $42.70 $42.70 $24.94 0
2017-05-16 $42.70 $42.70 $42.70 $42.70 $24.94 104
2017-05-15 $42.16 $42.37 $42.16 $42.36 $24.74 1,848
2017-05-12 $42.13 $42.13 $42.13 $42.13 $24.61 20
2017-05-11 $42.03 $42.16 $42.03 $42.13 $24.61 753
2017-05-10 $42.09 $42.18 $42.09 $42.18 $24.64 955
2017-05-09 $42.24 $42.24 $42.24 $42.24 $24.67 279
2017-05-08 $42.20 $42.20 $42.14 $42.14 $24.61 408
2017-05-05 $42.09 $42.09 $42.08 $42.08 $24.58 3,510
2017-05-04 $42.53 $42.53 $42.19 $42.19 $24.64 3,644
2017-05-03 $42.50 $42.50 $42.50 $42.50 $24.82 40
2017-05-02 $42.55 $42.55 $42.55 $42.55 $24.85 650
2017-05-01 $42.28 $42.31 $42.28 $42.31 $24.71 819
2017-04-28 $42.35 $42.35 $42.22 $42.22 $24.66 638
2017-04-27 $42.26 $42.28 $42.26 $42.27 $24.69 781
2017-04-26 $42.10 $42.10 $42.10 $42.10 $24.59 0
2017-04-25 $42.00 $42.20 $42.00 $42.10 $24.59 3,179
2017-04-24 $41.89 $41.89 $41.89 $41.89 $24.47 100
2017-04-21 $41.21 $41.21 $41.17 $41.20 $24.06 2,805
2017-04-20 $40.97 $41.07 $40.97 $41.03 $23.97 538
2017-04-19 $40.85 $40.89 $40.82 $40.82 $23.84 1,519
2017-04-18 $40.85 $40.85 $40.85 $40.85 $23.86 137
2017-04-17 $40.74 $40.89 $40.74 $40.85 $23.86 71,869
2017-04-13 $40.69 $40.84 $40.69 $40.74 $23.80 811
2017-04-12 $40.49 $40.61 $40.49 $40.58 $23.70 15,820
2017-04-11 $40.44 $40.44 $40.44 $40.44 $23.62 293
2017-04-10 $40.40 $40.40 $40.34 $40.34 $23.56 1,624
2017-04-07 $40.15 $40.15 $40.11 $40.11 $23.43 22,847
2017-04-06 $40.32 $40.32 $40.02 $40.09 $23.42 8,642
2017-04-05 $40.20 $40.35 $40.20 $40.35 $23.57 1,418
2017-04-04 $40.33 $40.38 $40.32 $40.38 $23.59 1,289
2017-04-03 $40.25 $40.25 $40.21 $40.21 $23.49 642
2017-03-31 $40.26 $40.26 $40.26 $40.26 $23.52 4,323
2017-03-30 $40.31 $40.35 $40.27 $40.27 $23.52 1,093
2017-03-29 $40.00 $40.00 $39.83 $39.95 $23.33 1,817
2017-03-28 $39.92 $40.19 $39.92 $40.19 $23.48 1,717
2017-03-27 $40.35 $40.35 $40.35 $40.35 $23.57 102
2017-03-24 $40.44 $40.49 $40.44 $40.49 $23.65 218
2017-03-23 $40.40 $40.40 $40.40 $40.40 $23.60 298
2017-03-22 $40.26 $40.31 $40.26 $40.31 $23.54 330
2017-03-21 $40.72 $40.72 $40.72 $40.72 $23.68 147
2017-03-20 $40.72 $40.72 $40.72 $40.72 $23.68 103
2017-03-17 $40.70 $40.72 $40.70 $40.72 $23.68 296
2017-03-16 $40.47 $40.47 $40.47 $40.47 $23.54 704
2017-03-15 $40.00 $40.26 $40.00 $40.26 $23.41 414
2017-03-14 $39.83 $39.83 $39.78 $39.78 $23.14 997
2017-03-13 $40.07 $40.07 $40.00 $40.02 $23.28 787
2017-03-10 $39.50 $39.50 $39.50 $39.50 $22.98 158
2017-03-09 $39.50 $39.50 $39.50 $39.50 $22.98 161
2017-03-08 $39.88 $39.88 $39.74 $39.74 $23.12 891
2017-03-07 $39.88 $39.94 $39.82 $39.86 $23.18 4,286
2017-03-06 $39.80 $39.80 $39.80 $39.80 $23.15 6
2017-03-03 $39.78 $39.85 $39.78 $39.85 $23.18 1,816
2017-03-02 $39.99 $39.99 $39.99 $39.99 $23.26 59
2017-03-01 $39.99 $40.01 $39.94 $39.99 $23.26 2,306
2017-02-28 $39.62 $39.67 $39.57 $39.62 $23.04 1,166
2017-02-27 $39.85 $39.85 $39.85 $39.85 $23.18 143
2017-02-24 $40.03 $40.03 $39.85 $39.85 $23.18 524
2017-02-23 $40.37 $40.42 $40.37 $40.37 $23.48 1,199
2017-02-22 $40.28 $40.28 $40.28 $40.28 $23.43 173
2017-02-21 $40.67 $40.67 $40.67 $40.67 $23.65 40
2017-02-17 $40.67 $40.67 $40.67 $40.67 $23.65 56
2017-02-16 $40.61 $40.67 $40.61 $40.67 $23.65 300
2017-02-15 $40.42 $40.42 $40.42 $40.42 $23.51 142
2017-02-14 $40.45 $40.45 $40.45 $40.45 $23.53 207
2017-02-13 $40.15 $40.41 $40.15 $40.41 $23.50 1,285
2017-02-10 $39.80 $40.17 $39.80 $40.16 $23.36 1,192
2017-02-09 $39.86 $39.86 $39.86 $39.86 $23.18 120
2017-02-08 $39.87 $39.87 $39.86 $39.86 $23.18 427
2017-02-07 $39.74 $39.92 $39.74 $39.86 $23.18 4,808
2017-02-06 $39.94 $39.94 $39.71 $39.85 $23.18 3,599
2017-02-03 $39.79 $39.79 $39.79 $39.79 $23.14 427
2017-02-02 $39.72 $39.72 $39.64 $39.64 $23.06 672
2017-02-01 $39.57 $39.80 $39.57 $39.80 $23.15 1,463
2017-01-31 $39.73 $40.09 $39.42 $39.51 $22.98 6,735
2017-01-30 $39.80 $39.80 $39.36 $39.41 $22.92 2,710
2017-01-27 $39.71 $39.71 $39.69 $39.69 $23.08 436
2017-01-26 $39.73 $39.77 $39.73 $39.77 $23.13 1,002
2017-01-25 $39.78 $39.78 $39.78 $39.78 $23.14 243
2017-01-24 $39.38 $39.41 $39.38 $39.41 $22.92 239
2017-01-23 $39.40 $39.53 $39.37 $39.53 $22.99 686
2017-01-20 $39.28 $39.31 $39.28 $39.31 $22.86 497
2017-01-19 $39.09 $39.09 $39.09 $39.09 $22.74 308
2017-01-18 $39.23 $39.23 $39.10 $39.13 $22.76 3,152
2017-01-17 $39.59 $39.59 $39.49 $39.49 $22.97 763
2017-01-13 $39.30 $39.50 $39.30 $39.47 $22.96 2,305
2017-01-12 $39.42 $39.42 $39.42 $39.42 $22.93 32
2017-01-11 $38.98 $39.42 $38.96 $39.42 $22.93 1,418
2017-01-10 $39.36 $39.36 $39.11 $39.17 $22.78 1,382
2017-01-09 $39.44 $39.44 $39.23 $39.37 $22.90 2,070
2017-01-06 $39.67 $39.67 $39.47 $39.50 $22.97 1,544
2017-01-05 $39.68 $39.74 $39.68 $39.74 $23.11 438
2017-01-04 $39.22 $39.45 $39.22 $39.45 $22.95 2,114
2017-01-03 $39.42 $39.42 $38.98 $39.03 $22.70 3,291
2016-12-30 $38.98 $39.05 $38.98 $39.01 $22.69 1,414
2016-12-29 $38.65 $38.83 $38.65 $38.83 $22.58 13,674
2016-12-28 $38.43 $38.44 $38.43 $38.44 $22.36 347
2016-12-27 $38.69 $38.73 $38.59 $38.59 $22.44 1,752
2016-12-23 $38.67 $38.67 $38.41 $38.63 $22.47 3,019
2016-12-22 $38.53 $38.53 $38.44 $38.44 $22.36 1,014
2016-12-21 $38.23 $38.47 $38.23 $38.45 $22.36 14,050
2016-12-20 $38.79 $38.93 $38.79 $38.93 $22.43 350
2016-12-19 $38.60 $38.60 $38.60 $38.60 $22.24 724
2016-12-16 $38.57 $38.71 $38.49 $38.68 $22.29 44,508
2016-12-15 $38.49 $38.72 $38.49 $38.67 $22.28 5,575
2016-12-14 $39.22 $39.29 $38.94 $38.94 $22.44 2,798
2016-12-13 $39.53 $39.53 $39.30 $39.48 $22.75 9,897
2016-12-12 $39.18 $39.18 $39.18 $39.18 $22.58 294
2016-12-09 $38.99 $39.10 $38.96 $39.10 $22.53 2,251
2016-12-08 $39.00 $39.27 $38.99 $39.27 $22.63 1,249
2016-12-07 $38.86 $39.31 $38.84 $39.31 $22.65 4,818
2016-12-06 $38.81 $38.92 $38.81 $38.92 $22.42 2,318
2016-12-05 $38.70 $38.85 $38.66 $38.70 $22.30 3,975
2016-12-02 $38.36 $38.58 $38.36 $38.58 $22.23 1,801
2016-12-01 $38.33 $38.44 $38.22 $38.44 $22.15 3,788
2016-11-30 $38.33 $38.33 $38.14 $38.22 $22.02 1,887
2016-11-29 $38.00 $38.38 $38.00 $38.33 $22.08 2,032
2016-11-28 $38.29 $38.32 $38.13 $38.32 $22.08 2,239
2016-11-25 $38.34 $38.34 $38.34 $38.34 $22.09 215
2016-11-23 $37.70 $37.76 $37.70 $37.76 $21.76 580
2016-11-22 $38.03 $38.03 $37.81 $37.92 $21.85 27,823
2016-11-21 $37.98 $37.98 $37.98 $37.98 $21.88 244
2016-11-18 $37.66 $37.78 $37.66 $37.75 $21.75 742
2016-11-17 $37.45 $37.80 $37.45 $37.64 $21.69 2,789
2016-11-16 $37.22 $37.22 $37.22 $37.22 $21.45 174
2016-11-15 $37.16 $37.40 $37.16 $37.40 $21.55 2,036
2016-11-14 $36.69 $36.95 $36.69 $36.87 $21.24 5,566
2016-11-11 $37.18 $37.42 $37.10 $37.36 $21.53 1,102
2016-11-10 $37.11 $37.30 $37.11 $37.30 $21.49 620
2016-11-09 $36.76 $37.29 $36.76 $37.23 $21.45 2,400
2016-11-08 $36.94 $36.94 $36.94 $36.94 $21.28 513
2016-11-07 $36.54 $36.69 $36.54 $36.69 $21.14 3,378
2016-11-04 $36.50 $36.53 $36.39 $36.53 $21.05 1,682
2016-11-03 $37.00 $37.00 $36.69 $36.69 $21.14 1,255
2016-11-02 $36.77 $36.89 $36.70 $36.80 $21.20 4,884
2016-11-01 $37.30 $37.30 $37.30 $37.30 $21.49 9
2016-10-31 $37.30 $37.30 $37.30 $37.30 $21.49 270
2016-10-28 $37.40 $37.40 $37.26 $37.39 $21.54 1,602
2016-10-27 $37.21 $37.25 $37.18 $37.18 $21.42 756
2016-10-26 $37.13 $37.15 $37.12 $37.12 $21.39 1,351
2016-10-25 $37.37 $37.37 $37.37 $37.37 $21.53 0
2016-10-24 $37.27 $37.37 $37.27 $37.37 $21.53 3,139
2016-10-21 $36.98 $37.17 $36.98 $37.16 $21.41 3,289
2016-10-20 $36.93 $37.02 $36.93 $37.02 $21.33 780
2016-10-19 $37.09 $37.09 $37.09 $37.09 $21.37 422
2016-10-18 $36.89 $37.04 $36.89 $36.99 $21.31 1,207
2016-10-17 $36.75 $36.82 $36.73 $36.77 $21.18 5,319
2016-10-14 $36.87 $36.87 $36.87 $36.87 $21.24 188
2016-10-13 $36.95 $36.95 $36.95 $36.95 $21.29 1,445
2016-10-12 $37.26 $37.40 $37.23 $37.40 $21.55 1,235
2016-10-11 $37.44 $37.66 $37.23 $37.23 $21.45 5,015
2016-10-10 $37.82 $37.82 $37.80 $37.80 $21.78 201
2016-10-07 $37.90 $37.92 $37.71 $37.91 $21.84 14,158
2016-10-06 $38.02 $38.02 $38.02 $38.02 $21.91 743
2016-10-05 $38.47 $38.47 $38.41 $38.41 $22.13 719
2016-10-04 $38.37 $38.37 $38.27 $38.27 $22.05 3,301
2016-10-03 $38.14 $38.26 $38.13 $38.26 $22.04 2,740
2016-09-30 $38.20 $38.22 $38.18 $38.22 $22.02 729
2016-09-29 $38.28 $38.28 $38.05 $38.09 $21.95 1,378
2016-09-28 $38.08 $38.08 $38.05 $38.05 $21.92 1,008
2016-09-27 $37.90 $38.03 $37.80 $38.01 $21.90 2,991
2016-09-26 $38.00 $38.02 $37.88 $38.01 $21.90 1,807
2016-09-23 $38.05 $38.05 $38.00 $38.00 $21.90 607
2016-09-22 $38.15 $38.42 $38.15 $38.32 $22.08 1,479
2016-09-21 $38.66 $38.66 $37.98 $37.98 $21.88 1,964
2016-09-20 $38.70 $38.70 $38.70 $38.70 $22.04 3
2016-09-19 $38.34 $38.70 $38.34 $38.70 $22.04 1,584
2016-09-16 $36.32 $39.95 $36.32 $38.62 $22.00 1,353
2016-09-15 $38.40 $38.65 $38.28 $38.56 $21.96 555
2016-09-14 $38.40 $38.76 $38.05 $38.45 $21.90 1,483
2016-09-13 $38.60 $38.70 $38.38 $38.38 $21.86 1,065
2016-09-12 $38.13 $39.14 $38.13 $39.14 $22.29 7,001
2016-09-09 $38.96 $38.96 $38.83 $38.83 $22.12 2,369
2016-09-08 $39.33 $39.33 $39.33 $39.33 $22.40 16,400
2016-09-07 $39.25 $39.33 $39.25 $39.33 $22.40 1,853
2016-09-06 $39.39 $39.44 $39.36 $39.36 $22.42 2,086
2016-09-02 $39.00 $39.00 $39.00 $39.00 $22.21 426
2016-09-01 $38.94 $38.97 $38.81 $38.97 $22.20 2,108
2016-08-31 $38.75 $38.75 $38.33 $38.53 $21.95 1,053
2016-08-30 $38.60 $38.65 $38.51 $38.63 $22.00 1,578
2016-08-29 $37.96 $38.05 $37.96 $37.98 $21.63 1,316
2016-08-26 $38.48 $39.06 $38.44 $38.60 $21.99 3,201
2016-08-25 $38.37 $38.43 $38.37 $38.40 $21.87 2,901
2016-08-24 $38.53 $38.53 $38.53 $38.53 $21.94 295
2016-08-23 $38.56 $38.70 $38.40 $38.63 $22.00 2,509
2016-08-22 $37.96 $38.56 $37.96 $38.56 $21.96 4,233
2016-08-19 $38.40 $38.69 $38.35 $38.35 $21.84 3,710
2016-08-18 $38.45 $38.57 $38.45 $38.56 $21.96 1,260
2016-08-17 $38.14 $38.14 $38.14 $38.14 $21.72 462
2016-08-16 $38.35 $38.44 $38.32 $38.42 $21.88 1,989
2016-08-15 $38.15 $38.26 $38.15 $38.26 $21.79 1,062
2016-08-12 $38.20 $38.20 $38.20 $38.20 $21.76 233
2016-08-11 $38.25 $38.25 $38.05 $38.20 $21.76 584
2016-08-10 $38.05 $38.05 $38.05 $38.05 $21.67 99
2016-08-09 $38.10 $38.10 $37.96 $38.05 $21.67 6,852
2016-08-08 $37.55 $37.71 $37.55 $37.71 $21.48 920
2016-08-05 $37.52 $37.82 $37.52 $37.79 $21.52 22,787
2016-08-04 $38.58 $38.58 $37.62 $37.88 $21.57 1,784
2016-08-03 $37.54 $37.54 $37.54 $37.54 $21.38 252
2016-08-02 $37.44 $37.48 $37.44 $37.46 $21.34 2,812
2016-08-01 $38.95 $38.95 $37.36 $37.72 $21.48 37,100
2016-07-29 $37.69 $37.97 $37.69 $37.92 $21.60 24,670
2016-07-28 $38.94 $38.94 $37.62 $37.62 $21.43 889
2016-07-27 $37.63 $37.65 $37.63 $37.64 $21.44 637
2016-07-26 $37.34 $37.41 $37.29 $37.41 $21.31 1,000
2016-07-25 $37.20 $37.20 $37.20 $37.20 $21.19 0
2016-07-22 $37.20 $37.20 $37.20 $37.20 $21.19 130
2016-07-21 $37.07 $37.15 $37.04 $37.09 $21.13 1,196
2016-07-20 $36.99 $37.04 $36.99 $37.03 $21.09 775
2016-07-19 $36.60 $36.88 $36.60 $36.74 $20.93 2,026
2016-07-18 $36.90 $37.01 $36.90 $37.01 $21.08 1,212
2016-07-15 $36.57 $36.59 $36.48 $36.59 $20.84 1,526
2016-07-14 $36.80 $36.85 $36.80 $36.85 $20.99 958
2016-07-13 $36.79 $36.79 $36.79 $36.79 $20.95 27
2016-07-12 $36.84 $36.84 $36.73 $36.79 $20.95 682
2016-07-11 $36.15 $36.20 $36.02 $36.20 $20.62 2,002
2016-07-08 $35.80 $35.80 $35.69 $35.69 $20.33 9,349
2016-07-07 $35.47 $35.48 $35.38 $35.40 $20.16 1,874
2016-07-06 $35.32 $35.35 $35.14 $35.26 $20.08 2,335
2016-07-05 $35.93 $35.96 $35.55 $35.65 $20.31 2,243
2016-07-01 $36.20 $36.47 $36.20 $36.47 $20.77 599
2016-06-30 $36.08 $36.08 $36.02 $36.02 $20.52 813
2016-06-29 $35.54 $35.54 $35.54 $35.54 $20.24 216
2016-06-28 $32.96 $34.85 $32.90 $34.85 $19.85 610
2016-06-27 $34.80 $34.80 $34.29 $34.61 $19.71 3,504
2016-06-24 $37.17 $37.17 $32.06 $35.62 $20.29 1,067
2016-06-23 $38.43 $38.43 $38.37 $38.43 $21.89 1,867
2016-06-22 $38.22 $38.22 $37.82 $37.82 $21.54 1,443
2016-06-21 $38.41 $38.41 $38.23 $38.27 $21.60 2,308
2016-06-20 $38.09 $38.22 $38.09 $38.22 $21.57 529
2016-06-17 $37.01 $37.01 $37.01 $37.01 $20.89 0
2016-06-16 $37.01 $37.01 $37.01 $37.01 $20.89 209
2016-06-15 $37.26 $37.26 $37.26 $37.26 $21.03 262
2016-06-14 $37.50 $37.50 $37.50 $37.50 $21.16 702
2016-06-13 $37.71 $37.71 $37.71 $37.71 $21.28 268
2016-06-10 $38.29 $38.30 $38.29 $38.30 $21.61 549
2016-06-09 $38.65 $38.70 $38.60 $38.70 $21.84 982
2016-06-08 $38.79 $38.89 $38.71 $38.89 $21.95 744
2016-06-07 $38.69 $38.69 $38.57 $38.57 $21.77 18,246
2016-06-06 $38.50 $38.55 $38.39 $38.47 $21.71 4,809
2016-06-03 $38.18 $38.26 $38.18 $38.26 $21.59 702
2016-06-02 $38.10 $38.10 $38.10 $38.10 $21.50 130
2016-06-01 $37.93 $37.97 $37.93 $37.97 $21.43 376
2016-05-31 $37.81 $38.18 $37.81 $38.18 $21.55 6,218
2016-05-27 $37.89 $38.45 $37.89 $38.45 $21.70 540
2016-05-26 $38.00 $38.00 $37.82 $37.83 $21.35 3,515
2016-05-25 $37.15 $37.15 $37.15 $37.15 $20.97 60
2016-05-24 $37.15 $37.15 $37.15 $37.15 $20.97 0
2016-05-23 $36.94 $37.15 $36.94 $37.15 $20.97 710
2016-05-20 $36.85 $36.85 $36.60 $36.60 $20.66 820
2016-05-19 $36.72 $36.75 $36.40 $36.42 $20.55 5,182
2016-05-18 $36.80 $37.15 $36.52 $36.52 $20.61 15,880
2016-05-17 $37.14 $37.14 $37.14 $37.14 $20.96 192
2016-05-16 $37.03 $37.03 $37.03 $37.03 $20.90 217
2016-05-13 $36.90 $36.90 $36.90 $36.90 $20.82 93
2016-05-12 $37.46 $37.46 $36.82 $36.82 $20.78 410
2016-05-11 $37.44 $37.44 $37.23 $37.23 $21.01 441
2016-05-10 $36.73 $36.73 $36.72 $36.72 $20.72 821
2016-05-09 $37.05 $37.05 $37.05 $37.05 $20.91 0
2016-05-06 $37.05 $37.05 $37.01 $37.05 $20.91 3,269
2016-05-05 $36.80 $36.94 $36.80 $36.94 $20.85 323
2016-05-04 $37.50 $37.50 $37.50 $37.50 $21.16 136
2016-05-03 $37.50 $37.50 $37.50 $37.50 $21.16 0
2016-05-02 $37.50 $37.50 $37.50 $37.50 $21.16 1,000
2016-04-29 $37.40 $37.40 $37.40 $37.40 $21.11 190
2016-04-28 $37.95 $37.95 $37.93 $37.93 $21.41 415
2016-04-27 $38.14 $38.15 $38.14 $38.15 $21.53 252
2016-04-26 $37.97 $37.97 $37.97 $37.97 $21.43 370
2016-04-25 $37.37 $37.37 $37.37 $37.37 $21.09 151
2016-04-22 $37.60 $37.60 $37.13 $37.13 $20.95 1,957
2016-04-21 $37.34 $37.34 $37.34 $37.34 $21.07 0
2016-04-20 $37.34 $38.04 $37.09 $37.34 $21.07 2,968
2016-04-19 $36.48 $37.48 $36.48 $37.47 $21.15 800
2016-04-18 $36.80 $37.40 $36.80 $37.40 $21.11 260
2016-04-15 $36.50 $36.80 $36.48 $36.80 $20.77 2,291
2016-04-14 $36.80 $37.29 $36.80 $37.29 $21.04 4,510
2016-04-13 $36.98 $37.70 $36.90 $36.90 $20.82 6,428
2016-04-12 $36.65 $36.70 $36.30 $36.56 $20.63 10,010
2016-04-11 $36.40 $36.55 $36.20 $36.50 $20.60 19,571
2016-04-08 $36.42 $36.42 $36.34 $36.34 $20.51 1,395
2016-04-07 $36.01 $36.11 $35.84 $35.84 $20.23 16,717
2016-04-06 $36.17 $36.37 $36.17 $36.29 $20.48 7,899
2016-04-05 $36.70 $36.70 $36.70 $36.70 $20.71 5
2016-04-04 $36.93 $36.93 $36.70 $36.70 $20.71 2,562
2016-04-01 $36.40 $36.73 $36.40 $36.72 $20.72 1,118
2016-03-31 $36.70 $36.71 $36.70 $36.71 $20.72 499
2016-03-30 $36.49 $36.57 $36.49 $36.54 $20.62 718
2016-03-29 $35.68 $36.20 $35.68 $36.20 $20.43 2,278
2016-03-28 $35.55 $35.81 $35.55 $35.81 $20.21 5,092
2016-03-24 $35.62 $35.63 $35.59 $35.59 $20.09 1,653
2016-03-23 $36.00 $36.00 $35.61 $35.61 $20.10 673
2016-03-22 $36.17 $36.21 $36.15 $36.15 $20.34 317
2016-03-21 $35.83 $35.83 $35.83 $35.83 $20.16 231
2016-03-18 $35.83 $35.83 $35.83 $35.83 $20.16 3
2016-03-17 $35.83 $35.83 $35.83 $35.83 $20.16 219
2016-03-16 $34.94 $35.30 $34.94 $35.26 $19.84 1,783
2016-03-15 $34.80 $34.90 $34.80 $34.82 $19.59 3,927
2016-03-14 $34.93 $35.04 $34.88 $35.04 $19.72 1,482
2016-03-11 $34.87 $34.94 $34.84 $34.93 $19.65 3,781
2016-03-10 $34.45 $34.45 $34.45 $34.45 $19.38 134
2016-03-09 $34.46 $34.46 $34.46 $34.46 $19.39 500
2016-03-08 $34.48 $34.48 $34.37 $34.38 $19.34 2,054
2016-03-07 $34.67 $34.67 $34.67 $34.67 $19.51 29,228
2016-03-04 $34.75 $34.75 $34.67 $34.67 $19.51 358
2016-03-03 $33.94 $33.94 $33.94 $33.94 $19.10 0
2016-03-02 $33.94 $33.94 $33.94 $33.94 $19.10 138
2016-03-01 $33.86 $34.09 $33.86 $34.08 $19.17 768
2016-02-29 $33.65 $33.65 $33.62 $33.62 $18.92 4,118
2016-02-26 $33.40 $33.52 $33.40 $33.52 $18.86 2,111
2016-02-25 $33.29 $33.54 $33.25 $33.54 $18.87 11,865
2016-02-24 $32.80 $32.89 $32.80 $32.89 $18.51 355
2016-02-23 $32.91 $32.91 $32.90 $32.91 $18.52 450
2016-02-22 $33.17 $33.17 $33.17 $33.17 $18.66 12
2016-02-19 $33.17 $33.17 $33.17 $33.17 $18.66 45
2016-02-18 $33.17 $33.17 $33.17 $33.17 $18.66 386
2016-02-17 $32.89 $33.15 $32.89 $33.15 $18.65 1,932
2016-02-16 $32.40 $32.49 $32.10 $32.49 $18.28 1,356
2016-02-12 $31.70 $31.70 $31.46 $31.60 $17.78 931
2016-02-11 $31.03 $31.36 $31.03 $31.36 $17.64 680
2016-02-10 $31.93 $32.00 $31.93 $31.97 $17.99 5,732
2016-02-09 $31.65 $31.65 $31.63 $31.63 $17.80 3,886
2016-02-08 $33.27 $33.27 $33.27 $33.27 $18.72 3
2016-02-05 $33.27 $33.27 $33.27 $33.27 $18.72 10,526
2016-02-04 $33.27 $33.27 $33.27 $33.27 $18.72 0
2016-02-03 $33.27 $33.27 $33.27 $33.27 $18.72 60
2016-02-02 $33.62 $33.62 $33.27 $33.27 $18.72 589
2016-02-01 $33.95 $34.21 $33.95 $34.21 $19.25 564
2016-01-29 $33.77 $34.28 $33.77 $34.28 $19.28 2,875
2016-01-28 $33.59 $33.59 $33.59 $33.59 $18.90 0
2016-01-27 $33.70 $33.80 $33.59 $33.59 $18.90 6,670
2016-01-26 $33.35 $33.35 $33.35 $33.35 $18.76 30
2016-01-25 $33.35 $33.35 $33.35 $33.35 $18.76 500
2016-01-22 $33.45 $33.45 $33.45 $33.45 $18.82 200
2016-01-21 $31.94 $31.94 $31.94 $31.94 $17.97 0
2016-01-20 $32.75 $32.75 $31.38 $31.94 $17.97 3,289
2016-01-19 $33.50 $33.50 $32.93 $32.93 $18.53 4,995
2016-01-15 $32.78 $33.04 $32.78 $33.04 $18.59 1,303
2016-01-14 $33.77 $33.77 $33.75 $33.75 $18.99 1,860
2016-01-13 $34.27 $34.27 $33.54 $33.54 $18.87 1,576
2016-01-12 $34.79 $34.79 $34.23 $34.23 $19.26 526
2016-01-11 $34.81 $34.81 $34.23 $34.66 $19.50 13,527
2016-01-08 $35.07 $35.09 $34.94 $34.94 $19.66 11,054
2016-01-07 $35.04 $35.04 $35.01 $35.01 $19.70 1,328
2016-01-06 $35.89 $35.89 $35.89 $35.89 $20.19 174
2016-01-05 $36.05 $36.05 $36.05 $36.05 $20.28 160
2016-01-04 $35.93 $36.10 $35.85 $35.88 $20.19 3,162
2015-12-31 $36.89 $36.92 $36.73 $36.73 $20.67 670
2015-12-30 $36.60 $36.87 $36.36 $36.36 $20.46 13,925
2015-12-29 $36.78 $36.78 $36.78 $36.78 $20.69 320
2015-12-28 $36.88 $36.88 $36.77 $36.77 $20.69 1,719
2015-12-24 $36.87 $36.88 $36.87 $36.88 $20.75 300
2015-12-23 $36.17 $36.17 $36.17 $36.17 $20.35 10
2015-12-22 $36.26 $36.26 $36.01 $36.17 $20.35 3,621
2015-12-21 $39.20 $39.20 $39.02 $39.07 $20.22 4,695
2015-12-18 $39.08 $39.08 $39.08 $39.08 $20.23 1,056
2015-12-17 $38.18 $38.18 $38.18 $38.18 $19.77 0
2015-12-16 $38.18 $38.18 $38.18 $38.18 $19.77 0
2015-12-15 $38.18 $38.18 $38.18 $38.18 $19.77 2
2015-12-14 $38.78 $38.78 $38.00 $38.18 $19.77 41,010
2015-12-11 $39.21 $39.24 $38.65 $38.65 $20.01 3,847
2015-12-10 $39.36 $39.88 $39.33 $39.88 $20.65 10,678
2015-12-09 $39.71 $39.71 $39.34 $39.34 $20.37 13,936
2015-12-08 $39.66 $39.94 $39.66 $39.89 $20.65 8,164
2015-12-07 $40.52 $40.52 $40.11 $40.11 $20.76 3,632
2015-12-04 $40.46 $40.83 $40.44 $40.83 $21.14 560
2015-12-03 $40.67 $40.67 $40.67 $40.67 $21.05 1,018
2015-12-02 $41.15 $41.15 $40.72 $40.84 $21.14 5,823
2015-12-01 $41.10 $41.16 $40.79 $41.16 $21.31 1,213
2015-11-30 $40.95 $40.96 $40.92 $40.95 $21.20 5,602
2015-11-27 $40.80 $40.85 $40.80 $40.85 $21.15 898
2015-11-25 $40.22 $40.69 $40.22 $40.69 $21.06 866
2015-11-24 $40.17 $40.29 $40.17 $40.29 $20.86 3,944
2015-11-23 $40.49 $40.49 $40.36 $40.36 $20.89 398
2015-11-20 $40.43 $40.43 $40.43 $40.43 $20.93 478
2015-11-19 $40.21 $40.49 $40.21 $40.49 $20.96 200
2015-11-18 $40.17 $40.17 $40.17 $40.17 $20.80 199
2015-11-17 $39.83 $40.00 $39.83 $40.00 $20.71 1,851
2015-11-16 $39.52 $39.52 $39.52 $39.52 $20.46 1,100
2015-11-13 $39.41 $39.41 $39.41 $39.41 $20.40 278
2015-11-12 $40.30 $40.30 $40.30 $40.30 $20.86 1
2015-11-11 $40.30 $40.30 $40.30 $40.30 $20.86 253
2015-11-10 $40.04 $40.04 $40.04 $40.04 $20.73 393
2015-11-09 $40.08 $40.09 $40.08 $40.09 $20.75 334
2015-11-06 $40.12 $40.12 $40.12 $40.12 $20.77 9,005
2015-11-05 $39.99 $40.00 $39.99 $40.00 $20.71 1,355
2015-11-04 $40.23 $40.23 $40.23 $40.23 $20.83 0
2015-11-03 $40.06 $40.23 $40.06 $40.23 $20.83 1,305
2015-11-02 $40.35 $40.35 $39.96 $40.14 $20.78 23,919
2015-10-30 $40.19 $40.19 $40.19 $40.19 $20.81 147
2015-10-29 $40.11 $40.11 $40.11 $40.11 $20.76 213
2015-10-28 $40.00 $40.26 $40.00 $40.14 $20.78 3,881
2015-10-27 $39.89 $39.89 $39.70 $39.70 $20.55 3,806
2015-10-26 $40.37 $40.37 $40.36 $40.36 $20.90 600
2015-10-23 $40.43 $40.43 $40.43 $40.43 $20.93 352
2015-10-22 $39.73 $40.02 $39.73 $40.02 $20.72 2,100
2015-10-21 $39.69 $39.74 $39.68 $39.68 $20.54 677
2015-10-20 $39.70 $39.70 $39.70 $39.70 $20.55 210
2015-10-19 $39.67 $39.67 $39.42 $39.42 $20.41 1,215
2015-10-16 $39.11 $39.11 $39.11 $39.11 $20.25 69
2015-10-15 $39.11 $39.11 $39.11 $39.11 $20.25 7
2015-10-14 $39.31 $39.31 $39.11 $39.11 $20.25 419
2015-10-13 $39.31 $39.33 $39.31 $39.33 $20.36 841
2015-10-12 $39.58 $39.58 $39.58 $39.58 $20.49 187
2015-10-09 $39.67 $39.67 $39.67 $39.67 $20.54 594
2015-10-08 $39.44 $39.62 $39.44 $39.62 $20.51 592
2015-10-07 $39.50 $39.56 $39.41 $39.46 $20.43 3,036
2015-10-06 $39.05 $39.23 $39.04 $39.23 $20.31 759
2015-10-05 $39.00 $39.08 $39.00 $39.08 $20.23 1,760
2015-10-02 $38.33 $38.59 $38.28 $38.57 $19.97 4,090
2015-10-01 $38.31 $38.44 $38.31 $38.43 $19.89 2,132
2015-09-30 $37.62 $37.88 $37.62 $37.88 $19.61 3,135
2015-09-29 $37.65 $37.65 $37.48 $37.48 $19.40 1,444
2015-09-28 $39.00 $39.00 $38.16 $38.16 $19.75 4,442
2015-09-25 $39.21 $39.25 $39.20 $39.20 $20.29 3,106
2015-09-24 $38.85 $38.85 $38.85 $38.85 $20.11 880
2015-09-23 $39.20 $39.52 $39.10 $39.34 $20.37 6,273
2015-09-22 $39.80 $40.06 $39.76 $40.06 $20.36 7,451
2015-09-21 $40.43 $40.43 $40.43 $40.43 $20.55 61
2015-09-18 $40.51 $40.64 $40.42 $40.43 $20.55 11,437
2015-09-17 $40.69 $40.86 $40.69 $40.85 $20.76 595
2015-09-16 $40.33 $40.56 $40.33 $40.56 $20.61 725
2015-09-15 $40.36 $40.38 $40.20 $40.30 $20.48 18,401
2015-09-14 $40.48 $40.48 $40.48 $40.48 $20.57 1,241
2015-09-11 $40.53 $40.69 $40.53 $40.69 $20.68 7,263
2015-09-10 $40.90 $41.07 $40.90 $41.07 $20.87 4,274
2015-09-09 $40.97 $40.97 $40.97 $40.97 $20.82 284
2015-09-08 $40.65 $40.65 $40.65 $40.65 $20.66 6,478

ProShares Global Listed Private Equity ETF (PEX) News Headlines

Recent ProShares Global Listed Private Equity ETF (PEX) News
Similar Companies to ProShares Global Listed Private Equity ETF (PEX) 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.