Principal Value ETF (PY) Exchange: NASDAQ

  1. Profile
  2. Principal Value ETF (PY)

Data as of Oct. 3, 2025

$52.04 ($-0.09) -0.17%

Principal Value ETF - Daily Information
Click for more stock information on Principal Value ETF.
Daily Information Data
Date Oct. 3, 2025
Open $52.18
Previous Close $52.04
High $52.18
Low $51.98
Adjusted Open $52.18
Previous Adjusted Close $52.04
Adjusted High $52.18
Adjusted Low $51.98
Invest in Principal Value ETF (PY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Principal Value ETF (PY)
Date Open High Low Close Adj.Close Volume
2025-09-19 $52.18 $52.18 $51.98 $52.04 $52.04 9,657
2025-09-18 $52.07 $52.20 $51.92 $52.13 $52.13 8,712
2025-09-17 $52.07 $52.16 $51.84 $51.84 $51.84 3,322
2025-09-16 $51.80 $51.90 $51.72 $51.80 $51.80 9,129
2025-09-15 $52.05 $52.05 $51.81 $51.83 $51.83 5,226
2025-09-12 $52.34 $52.34 $52.07 $52.07 $52.07 4,777
2025-09-11 $51.90 $52.35 $51.90 $52.35 $52.35 12,200
2025-09-10 $51.92 $51.92 $51.62 $51.76 $51.76 4,329
2025-09-09 $51.96 $51.96 $51.78 $51.81 $51.81 17,140
2025-09-08 $51.67 $51.96 $51.67 $51.91 $51.91 8,608
2025-09-05 $52.38 $52.38 $51.72 $51.93 $51.93 4,555
2025-09-04 $51.86 $52.19 $51.86 $52.16 $52.16 9,387
2025-09-03 $51.67 $51.67 $51.43 $51.66 $51.66 10,283
2025-09-02 $51.71 $51.84 $51.53 $51.81 $51.81 5,643
2025-08-29 $52.26 $52.26 $52.02 $52.10 $52.10 10,696
2025-08-28 $51.94 $52.18 $51.94 $52.13 $52.13 4,947
2025-08-27 $51.89 $52.28 $51.89 $52.24 $52.24 6,547
2025-08-26 $52.03 $52.05 $51.90 $52.01 $52.01 13,761
2025-08-25 $52.17 $52.17 $52.03 $52.03 $52.03 6,748
2025-08-22 $51.75 $52.37 $51.75 $52.24 $52.24 6,304
2025-08-21 $51.23 $51.37 $51.20 $51.24 $51.24 9,619
2025-08-20 $51.47 $51.47 $51.29 $51.37 $51.37 7,062
2025-08-19 $51.33 $51.41 $51.16 $51.28 $51.28 7,309
2025-08-18 $51.14 $51.19 $51.09 $51.10 $51.10 6,463
2025-08-15 $51.40 $51.40 $51.07 $51.11 $51.11 7,326
2025-08-14 $50.98 $51.24 $50.94 $51.24 $51.24 7,615
2025-08-13 $50.89 $51.42 $50.89 $51.42 $51.42 9,067
2025-08-12 $50.39 $50.75 $50.39 $50.75 $50.75 4,660
2025-08-11 $50.47 $50.47 $50.08 $50.14 $50.14 58,421
2025-08-08 $50.09 $50.37 $50.07 $50.32 $50.32 7,563
2025-08-07 $50.33 $50.33 $49.88 $49.95 $49.95 6,737
2025-08-06 $50.08 $50.27 $50.04 $50.04 $50.04 8,539
2025-08-05 $50.11 $50.11 $49.87 $50.03 $50.03 5,692
2025-08-04 $49.63 $49.92 $49.61 $49.92 $49.92 11,005
2025-08-01 $49.34 $49.49 $49.21 $49.34 $49.34 25,191
2025-07-31 $50.52 $50.55 $50.02 $50.02 $50.02 7,057
2025-07-30 $50.69 $50.72 $50.19 $50.35 $50.35 1,991,013
2025-07-29 $50.85 $50.85 $50.61 $50.71 $50.71 6,370
2025-07-28 $50.91 $50.98 $50.72 $50.75 $50.75 6,252
2025-07-25 $50.73 $50.99 $50.72 $50.99 $50.99 6,425
2025-07-24 $51.09 $51.10 $50.86 $50.86 $50.86 10,521
2025-07-23 $50.63 $50.90 $50.57 $50.90 $50.90 7,895
2025-07-22 $50.18 $50.50 $50.18 $50.50 $50.50 23,545
2025-07-21 $50.07 $50.18 $49.84 $49.84 $49.84 16,794
2025-07-18 $50.15 $50.15 $49.85 $49.99 $49.99 4,869
2025-07-17 $49.76 $50.02 $49.73 $50.02 $50.02 7,374
2025-07-16 $49.57 $49.70 $49.33 $49.70 $49.70 10,145
2025-07-15 $50.05 $50.05 $49.45 $49.47 $49.47 12,969
2025-07-14 $50.08 $50.15 $49.93 $50.10 $50.10 8,831
2025-07-11 $50.21 $50.33 $50.21 $50.25 $50.25 14,902
2025-07-10 $50.58 $50.73 $50.56 $50.58 $50.58 6,209
2025-07-09 $50.19 $50.31 $50.04 $50.29 $50.29 12,961
2025-07-08 $50.07 $50.24 $50.07 $50.19 $50.19 5,805
2025-07-07 $50.37 $50.37 $49.79 $49.92 $49.92 9,142
2025-07-03 $50.22 $50.46 $50.22 $50.38 $50.38 8,009
2025-07-02 $49.76 $50.20 $49.76 $50.18 $50.18 14,008
2025-07-01 $49.22 $50.08 $49.22 $49.91 $49.91 10,827
2025-06-30 $49.37 $49.56 $49.33 $49.55 $49.22 13,467
2025-06-27 $49.41 $49.49 $49.03 $49.29 $48.95 7,345
2025-06-26 $49.01 $49.16 $48.99 $49.16 $48.82 12,741
2025-06-25 $48.81 $48.91 $48.75 $48.84 $48.50 30,678
2025-06-24 $48.95 $49.12 $48.95 $49.05 $48.71 6,325
2025-06-23 $48.63 $48.78 $48.53 $48.78 $48.45 8,295
2025-06-20 $48.62 $48.63 $48.34 $48.46 $48.13 10,873
2025-06-18 $48.46 $48.64 $48.40 $48.40 $48.07 10,718
2025-06-17 $48.75 $48.75 $48.39 $48.41 $48.08 14,718
2025-06-16 $48.85 $48.85 $48.70 $48.72 $48.38 13,783
2025-06-13 $48.76 $48.83 $48.31 $48.38 $48.05 9,757
2025-06-12 $48.60 $48.89 $48.60 $48.89 $48.56 6,180
2025-06-11 $48.94 $48.94 $48.67 $48.74 $48.40 5,268
2025-06-10 $48.64 $49.00 $48.64 $48.91 $48.57 3,977
2025-06-09 $48.69 $48.80 $48.59 $48.64 $48.30 6,185
2025-06-06 $48.60 $48.60 $48.46 $48.54 $48.21 2,475
2025-06-05 $48.14 $48.30 $48.01 $48.02 $47.69 13,519
2025-06-04 $48.51 $48.56 $48.26 $48.26 $47.93 4,356
2025-06-03 $48.00 $48.48 $47.98 $48.45 $48.12 13,072
2025-06-02 $47.80 $48.05 $47.75 $48.02 $47.69 9,861
2025-05-30 $48.03 $48.21 $47.78 $48.07 $47.74 16,419
2025-05-29 $47.95 $48.13 $47.94 $48.09 $47.76 13,690
2025-05-28 $48.12 $48.12 $47.83 $47.83 $47.50 9,838
2025-05-27 $47.78 $48.30 $47.78 $48.27 $47.94 6,700
2025-05-23 $47.24 $47.56 $47.22 $47.38 $47.06 17,559
2025-05-22 $47.57 $47.92 $47.44 $47.67 $47.35 16,539
2025-05-21 $48.46 $48.52 $47.77 $47.77 $47.44 12,317
2025-05-20 $48.88 $49.01 $48.78 $48.79 $48.46 4,377
2025-05-19 $48.57 $49.09 $48.57 $48.98 $48.64 4,879
2025-05-16 $48.51 $49.02 $48.51 $49.02 $48.68 18,793
2025-05-15 $48.24 $48.60 $48.21 $48.60 $48.27 4,111
2025-05-14 $48.48 $48.48 $48.09 $48.18 $47.85 18,938
2025-05-13 $48.63 $48.71 $48.42 $48.42 $48.09 13,671
2025-05-12 $48.51 $48.63 $48.33 $48.63 $48.30 15,519
2025-05-09 $47.24 $47.36 $47.11 $47.24 $46.92 414,401
2025-05-08 $47.05 $47.61 $47.05 $47.15 $46.83 7,810
2025-05-07 $46.75 $46.92 $46.61 $46.75 $46.43 8,843
2025-05-06 $46.61 $46.89 $46.58 $46.58 $46.26 6,812
2025-05-05 $46.76 $47.07 $46.75 $46.85 $46.53 5,948
2025-05-02 $46.85 $47.02 $46.79 $47.02 $46.70 2,066
2025-05-01 $46.46 $46.61 $46.28 $46.28 $45.96 5,724
2025-04-30 $45.34 $46.37 $45.34 $46.32 $46.00 10,046
2025-04-29 $46.07 $46.31 $46.00 $46.20 $45.88 7,103
2025-04-28 $46.13 $46.13 $45.71 $46.06 $45.74 19,078
2025-04-25 $45.95 $45.95 $45.67 $45.92 $45.61 6,837
2025-04-24 $45.55 $46.12 $45.50 $46.09 $45.78 10,928
2025-04-23 $45.93 $46.17 $45.34 $45.46 $45.15 11,639
2025-04-22 $44.68 $45.13 $44.68 $45.13 $44.82 5,779
2025-04-21 $44.58 $44.58 $43.81 $44.20 $43.90 4,432
2025-04-17 $44.91 $45.21 $44.91 $45.02 $44.71 4,371
2025-04-16 $45.60 $45.60 $44.78 $44.94 $44.64 7,463
2025-04-15 $45.87 $45.87 $45.53 $45.59 $45.28 2,924
2025-04-14 $45.73 $45.99 $45.59 $45.64 $45.33 6,226
2025-04-11 $44.43 $45.33 $44.19 $45.25 $44.94 27,930
2025-04-10 $44.77 $44.80 $43.56 $44.51 $44.21 27,718
2025-04-09 $42.58 $46.34 $42.39 $46.34 $46.02 14,773
2025-04-08 $44.56 $44.56 $42.11 $42.74 $42.45 8,868
2025-04-07 $42.63 $43.99 $42.22 $43.34 $43.04 20,756
2025-04-04 $44.99 $45.28 $43.76 $43.76 $43.46 23,238
2025-04-03 $47.65 $47.65 $46.53 $46.53 $46.21 8,732
2025-04-02 $48.91 $49.44 $48.87 $49.28 $48.94 12,707
2025-04-01 $48.65 $49.01 $48.42 $48.98 $48.64 9,079
2025-03-31 $48.25 $49.17 $48.25 $49.07 $48.56 10,437
2025-03-28 $48.62 $48.68 $48.33 $48.50 $48.50 11,190
2025-03-27 $49.12 $49.52 $49.12 $49.26 $49.26 24,285
2025-03-26 $49.56 $49.56 $49.34 $49.36 $49.36 8,348
2025-03-25 $49.63 $49.66 $49.46 $49.50 $49.50 3,199
2025-03-24 $49.45 $49.52 $49.28 $49.52 $49.52 8,343
2025-03-21 $48.50 $48.77 $48.41 $48.76 $48.76 5,233
2025-03-20 $48.93 $49.36 $48.93 $49.03 $49.03 9,979
2025-03-19 $48.90 $49.42 $48.90 $49.18 $49.18 7,668
2025-03-18 $48.98 $48.99 $48.71 $48.81 $48.81 3,508
2025-03-17 $48.82 $49.15 $48.82 $49.05 $49.05 5,071
2025-03-14 $48.04 $48.60 $48.04 $48.60 $48.60 5,076
2025-03-13 $48.30 $48.30 $47.61 $47.61 $47.61 5,462
2025-03-12 $48.53 $48.53 $48.07 $48.14 $48.14 3,820
2025-03-11 $48.27 $48.77 $48.16 $48.32 $48.32 6,697
2025-03-10 $49.25 $49.63 $48.66 $48.96 $48.96 5,569
2025-03-07 $49.33 $49.93 $49.11 $49.80 $49.80 5,779
2025-03-06 $49.44 $49.51 $49.10 $49.23 $49.23 8,125
2025-03-05 $49.31 $49.88 $49.02 $49.74 $49.74 2,968
2025-03-04 $49.67 $49.75 $49.33 $49.37 $49.37 6,752
2025-03-03 $51.09 $51.09 $50.19 $50.19 $50.19 4,782
2025-02-28 $50.53 $50.96 $50.27 $50.96 $50.96 3,632
2025-02-27 $50.79 $50.88 $50.28 $50.28 $50.28 8,720
2025-02-26 $50.97 $51.01 $50.55 $50.58 $50.58 5,704
2025-02-25 $50.82 $51.05 $50.64 $50.78 $50.78 5,509
2025-02-24 $50.86 $51.04 $50.66 $50.74 $50.74 3,411
2025-02-21 $51.31 $51.31 $50.76 $50.76 $50.76 3,751
2025-02-20 $51.28 $51.51 $51.22 $51.51 $51.51 4,588
2025-02-19 $51.50 $51.64 $51.40 $51.60 $51.60 4,874
2025-02-18 $51.36 $51.53 $51.32 $51.53 $51.53 2,624,609
2025-02-14 $51.33 $51.33 $51.14 $51.15 $51.15 2,659
2025-02-13 $50.77 $51.14 $50.77 $51.11 $51.11 4,531
2025-02-12 $50.64 $50.65 $50.59 $50.63 $50.63 2,320
2025-02-11 $50.91 $50.96 $50.89 $50.94 $50.94 3,631
2025-02-10 $50.65 $50.71 $50.54 $50.66 $50.66 6,202
2025-02-07 $51.53 $51.53 $50.35 $50.35 $50.35 4,375
2025-02-06 $50.88 $50.88 $50.52 $50.70 $50.70 6,888
2025-02-05 $50.60 $50.89 $50.60 $50.85 $50.85 3,111
2025-02-04 $50.40 $50.54 $50.40 $50.51 $50.51 3,593
2025-02-03 $49.81 $50.36 $49.68 $50.23 $50.23 6,219
2025-01-31 $51.01 $51.14 $50.50 $50.61 $50.61 56,934
2025-01-30 $50.86 $50.99 $50.67 $50.89 $50.89 2,799
2025-01-29 $51.04 $51.12 $50.75 $50.82 $50.82 5,373
2025-01-28 $50.94 $50.99 $50.87 $50.99 $50.99 3,535
2025-01-27 $50.99 $51.04 $50.78 $51.04 $51.04 4,397
2025-01-24 $51.32 $51.36 $51.19 $51.26 $51.26 2,588
2025-01-23 $51.11 $51.33 $51.11 $51.33 $51.33 3,250
2025-01-22 $51.23 $51.25 $51.09 $51.09 $51.09 2,645
2025-01-21 $51.16 $51.28 $51.15 $51.28 $51.28 2,539
2025-01-17 $51.00 $51.04 $50.86 $50.90 $50.90 2,940
2025-01-16 $50.26 $50.53 $50.26 $50.49 $50.49 7,429
2025-01-15 $50.22 $50.37 $50.21 $50.30 $50.30 3,656
2025-01-14 $49.47 $49.70 $49.47 $49.63 $49.63 6,283
2025-01-13 $49.09 $49.31 $48.94 $49.31 $49.31 5,342
2025-01-10 $48.84 $49.00 $48.72 $48.77 $48.77 5,857
2025-01-08 $49.31 $49.55 $49.29 $49.55 $49.55 5,398
2025-01-07 $49.93 $49.93 $49.44 $49.51 $49.51 4,384
2025-01-06 $50.10 $50.22 $49.73 $49.73 $49.73 4,995
2025-01-03 $49.58 $49.83 $49.50 $49.78 $49.78 7,467
2025-01-02 $49.92 $49.92 $49.24 $49.37 $49.37 6,000
2024-12-31 $50.00 $50.00 $49.39 $49.52 $49.52 11,038
2024-12-30 $49.19 $49.62 $49.19 $49.49 $49.49 6,882
2024-12-27 $50.25 $50.25 $49.74 $49.88 $49.88 4,517
2024-12-26 $50.33 $50.57 $50.33 $50.56 $50.29 4,096
2024-12-24 $50.08 $50.40 $50.08 $50.37 $50.11 1,961
2024-12-23 $49.50 $50.01 $49.50 $50.01 $49.75 6,009
2024-12-20 $49.67 $50.10 $49.67 $49.87 $49.61 3,744
2024-12-19 $49.40 $49.50 $49.17 $49.17 $48.91 4,799
2024-12-18 $50.72 $50.78 $49.32 $49.32 $49.06 8,546
2024-12-17 $50.73 $50.79 $50.52 $50.69 $50.43 6,975
2024-12-16 $51.11 $51.26 $51.08 $51.08 $50.81 2,720
2024-12-13 $51.16 $51.22 $51.08 $51.22 $50.95 2,365
2024-12-12 $51.11 $51.20 $51.07 $51.07 $50.80 7,450
2024-12-11 $51.29 $51.39 $51.28 $51.30 $51.03 15,532
2024-12-10 $51.36 $51.44 $51.17 $51.17 $50.91 5,344
2024-12-09 $51.77 $51.91 $51.62 $51.63 $51.36 3,598
2024-12-06 $51.94 $51.94 $51.76 $51.79 $51.52 5,312
2024-12-05 $52.01 $52.03 $51.93 $51.93 $51.66 5,911
2024-12-04 $52.02 $52.06 $51.86 $52.00 $51.72 4,917
2024-12-03 $52.10 $52.24 $52.05 $52.14 $51.87 5,551
2024-12-02 $52.38 $52.38 $52.22 $52.33 $52.06 8,622
2024-11-29 $52.41 $52.63 $52.41 $52.48 $52.21 3,200
2024-11-27 $52.38 $52.38 $52.23 $52.26 $51.98 5,991
2024-11-26 $52.16 $52.34 $52.16 $52.34 $52.06 3,678
2024-11-25 $52.36 $52.43 $52.16 $52.28 $52.28 5,698
2024-11-22 $51.83 $51.93 $51.83 $51.93 $51.93 1,697
2024-11-21 $51.44 $51.65 $51.44 $51.57 $51.57 3,054
2024-11-20 $50.79 $50.99 $50.68 $50.96 $50.96 7,161
2024-11-19 $50.69 $50.96 $50.69 $50.88 $50.88 25,937
2024-11-18 $50.98 $51.13 $50.98 $51.07 $51.07 14,163
2024-11-15 $50.88 $50.92 $50.78 $50.88 $50.88 7,293
2024-11-14 $51.40 $51.40 $51.18 $51.18 $51.18 4,724
2024-11-13 $51.26 $51.54 $51.26 $51.41 $51.41 6,147
2024-11-12 $51.47 $51.48 $51.24 $51.28 $51.28 7,044
2024-11-11 $51.53 $51.70 $51.50 $51.50 $51.50 5,464
2024-11-08 $51.27 $51.28 $51.15 $51.17 $51.17 2,467
2024-11-07 $51.16 $51.18 $51.06 $51.08 $51.08 7,661
2024-11-06 $50.93 $51.26 $50.83 $51.21 $51.21 7,159
2024-11-05 $49.42 $49.60 $49.39 $49.57 $49.57 2,535
2024-11-04 $49.17 $49.17 $48.90 $48.99 $48.99 3,089
2024-11-01 $49.15 $49.15 $48.87 $48.87 $48.87 2,014
2024-10-31 $49.29 $49.29 $48.95 $48.98 $48.98 4,936
2024-10-30 $49.68 $49.73 $49.50 $49.50 $49.50 2,898
2024-10-29 $49.84 $49.84 $49.68 $49.68 $49.68 5,096
2024-10-28 $49.93 $49.99 $49.92 $49.93 $49.93 5,798
2024-10-25 $50.04 $50.04 $49.66 $49.66 $49.66 2,672
2024-10-24 $49.91 $49.91 $49.85 $49.88 $49.88 3,707
2024-10-23 $50.11 $50.11 $49.83 $49.92 $49.92 2,542
2024-10-22 $50.00 $50.20 $49.98 $50.18 $50.18 6,395
2024-10-21 $50.68 $50.68 $50.29 $50.32 $50.32 4,500
2024-10-18 $50.87 $50.87 $50.61 $50.65 $50.65 3,677
2024-10-17 $50.86 $50.90 $50.79 $50.85 $50.85 2,932
2024-10-16 $50.59 $50.68 $50.59 $50.68 $50.68 3,329
2024-10-15 $50.64 $50.67 $50.28 $50.28 $50.28 1,487
2024-10-14 $50.46 $50.65 $50.46 $50.65 $50.65 3,258
2024-10-11 $50.28 $50.33 $50.21 $50.28 $50.28 2,301
2024-10-10 $50.03 $50.08 $49.90 $49.97 $49.97 6,262
2024-10-09 $49.55 $50.04 $49.55 $50.04 $50.04 22,460
2024-10-08 $49.54 $49.60 $49.54 $49.58 $49.58 3,470
2024-10-07 $49.83 $49.87 $49.59 $49.64 $49.64 9,449
2024-10-04 $49.94 $50.04 $49.72 $50.04 $50.04 2,011
2024-10-03 $49.36 $49.64 $49.33 $49.59 $49.59 5,405
2024-10-02 $49.57 $49.67 $49.51 $49.63 $49.63 2,518
2024-10-01 $49.38 $49.73 $49.38 $49.58 $49.58 4,078
2024-09-30 $49.84 $50.09 $49.76 $50.09 $49.81 2,125
2024-09-27 $49.88 $50.10 $49.80 $49.90 $49.61 4,843
2024-09-26 $49.67 $49.76 $49.67 $49.73 $49.45 2,576
2024-09-25 $49.63 $49.63 $49.38 $49.44 $49.16 7,250
2024-09-24 $49.44 $49.74 $49.44 $49.68 $49.40 14,339
2024-09-23 $49.38 $49.54 $49.38 $49.53 $49.25 3,198
2024-09-20 $49.17 $49.37 $49.17 $49.28 $49.00 5,583
2024-09-19 $49.58 $49.70 $49.47 $49.56 $49.28 4,411
2024-09-18 $48.93 $49.00 $48.81 $48.85 $48.57 2,639
2024-09-17 $49.10 $49.10 $48.84 $48.92 $48.64 9,602
2024-09-16 $48.60 $48.83 $48.60 $48.81 $48.54 3,082
2024-09-13 $48.43 $48.63 $48.43 $48.60 $48.32 3,415
2024-09-12 $47.76 $48.18 $47.76 $48.15 $47.88 1,955
2024-09-11 $47.19 $47.92 $47.19 $47.92 $47.64 6,856
2024-09-10 $47.83 $47.90 $47.49 $47.90 $47.63 3,965
2024-09-09 $47.70 $47.98 $47.70 $47.86 $47.58 3,871
2024-09-06 $47.65 $47.66 $47.35 $47.35 $47.08 2,631
2024-09-05 $48.42 $48.42 $47.85 $47.97 $47.70 3,566
2024-09-04 $48.59 $48.59 $48.30 $48.44 $48.16 2,694
2024-09-03 $48.90 $48.90 $48.47 $48.47 $48.19 1,651
2024-08-30 $48.95 $49.12 $48.75 $49.12 $48.84 1,562
2024-08-29 $48.87 $48.96 $48.65 $48.65 $48.37 3,189
2024-08-28 $48.33 $48.61 $48.21 $48.46 $48.18 5,033
2024-08-27 $48.46 $48.55 $48.40 $48.55 $48.27 4,337
2024-08-26 $48.55 $48.57 $48.41 $48.45 $48.17 2,893
2024-08-23 $48.11 $48.51 $48.11 $48.51 $48.23 8,197
2024-08-22 $48.10 $48.10 $47.72 $47.72 $47.45 2,442
2024-08-21 $47.84 $47.87 $47.68 $47.85 $47.58 3,200
2024-08-20 $47.69 $47.79 $47.61 $47.79 $47.52 5,634
2024-08-19 $47.84 $47.93 $47.75 $47.93 $47.66 3,281
2024-08-16 $47.43 $47.55 $47.43 $47.55 $47.28 1,877
2024-08-15 $47.31 $47.56 $47.31 $47.42 $47.15 1,390
2024-08-14 $46.73 $47.02 $46.73 $46.92 $46.65 2,883
2024-08-13 $46.42 $46.68 $46.39 $46.68 $46.42 3,463
2024-08-12 $46.23 $46.43 $46.11 $46.14 $45.88 2,811
2024-08-09 $46.21 $46.42 $46.19 $46.38 $46.12 2,628
2024-08-08 $46.18 $46.28 $46.10 $46.27 $46.01 2,285
2024-08-07 $46.46 $46.46 $45.42 $45.42 $45.16 4,529
2024-08-06 $46.00 $46.14 $45.76 $45.76 $45.50 5,788
2024-08-05 $44.78 $45.75 $41.96 $45.30 $45.05 5,788
2024-08-02 $46.29 $46.43 $46.22 $46.43 $46.16 3,098
2024-08-01 $48.05 $48.05 $47.21 $47.29 $47.02 3,087
2024-07-31 $48.01 $48.31 $48.00 $48.14 $47.87 9,945
2024-07-30 $47.91 $48.05 $47.91 $47.97 $47.70 1,725
2024-07-29 $47.77 $47.84 $47.57 $47.72 $47.44 13,439
2024-07-26 $47.61 $47.88 $47.61 $47.75 $47.48 3,401
2024-07-25 $47.32 $47.47 $47.10 $47.10 $46.83 3,972
2024-07-24 $47.31 $47.45 $46.96 $46.96 $46.69 6,826
2024-07-23 $47.65 $47.65 $47.49 $47.50 $47.23 4,666
2024-07-22 $47.34 $47.79 $47.34 $47.79 $47.52 3,238
2024-07-19 $47.51 $47.57 $47.38 $47.38 $47.11 1,149
2024-07-18 $48.29 $48.53 $47.82 $47.84 $47.57 7,143
2024-07-17 $48.31 $48.31 $48.21 $48.21 $47.93 4,300
2024-07-16 $47.98 $48.25 $47.96 $48.25 $47.97 1,702
2024-07-15 $47.37 $47.62 $47.37 $47.45 $47.18 2,049
2024-07-12 $47.08 $47.30 $47.07 $47.07 $47.07 1,658
2024-07-11 $46.75 $46.75 $46.61 $46.73 $46.73 6,303
2024-07-10 $45.94 $46.29 $45.94 $46.29 $46.29 5,138
2024-07-09 $45.71 $45.97 $45.71 $45.78 $45.78 1,166
2024-07-08 $45.85 $45.95 $45.80 $45.82 $45.82 1,952
2024-07-05 $45.70 $45.70 $45.52 $45.67 $45.67 5,996
2024-07-03 $45.94 $45.96 $45.74 $45.83 $45.83 5,736
2024-07-02 $45.46 $45.75 $45.46 $45.74 $45.74 5,112
2024-07-01 $45.76 $45.82 $45.50 $45.59 $45.59 6,830
2024-06-28 $46.05 $46.05 $45.86 $45.97 $45.71 4,691
2024-06-27 $45.70 $45.71 $45.50 $45.69 $45.43 6,170
2024-06-26 $45.64 $45.77 $45.64 $45.77 $45.51 3,921
2024-06-25 $45.96 $45.96 $45.87 $45.91 $45.64 4,493
2024-06-24 $45.98 $46.52 $45.98 $46.29 $46.03 4,513
2024-06-21 $46.07 $46.10 $45.98 $46.04 $45.77 4,664
2024-06-20 $45.91 $46.15 $45.91 $46.08 $45.82 7,424
2024-06-18 $46.01 $46.07 $45.97 $46.03 $45.76 5,541
2024-06-17 $45.49 $45.93 $45.48 $45.90 $45.63 3,140
2024-06-14 $45.27 $45.43 $45.27 $45.43 $45.17 2,319
2024-06-13 $45.48 $45.77 $45.48 $45.75 $45.49 5,548
2024-06-12 $45.96 $45.96 $45.69 $45.69 $45.43 5,123
2024-06-11 $45.13 $45.36 $45.13 $45.35 $45.09 3,754
2024-06-10 $45.36 $45.48 $45.33 $45.48 $45.21 2,342
2024-06-07 $45.88 $45.88 $45.45 $45.45 $45.19 2,824
2024-06-06 $45.50 $45.50 $45.37 $45.42 $45.16 1,780
2024-06-05 $45.24 $45.50 $45.24 $45.50 $45.24 4,803
2024-06-04 $45.21 $45.27 $45.19 $45.26 $45.00 3,620
2024-06-03 $45.62 $45.62 $45.09 $45.41 $45.15 3,643
2024-05-31 $45.17 $45.76 $45.09 $45.69 $45.43 4,183
2024-05-30 $45.41 $45.41 $44.99 $45.05 $44.79 6,277
2024-05-29 $44.74 $44.81 $44.72 $44.72 $44.46 2,803
2024-05-28 $45.72 $45.72 $45.20 $45.23 $44.97 2,204
2024-05-24 $45.54 $45.62 $45.50 $45.55 $45.29 6,700
2024-05-23 $45.67 $45.67 $45.28 $45.38 $45.12 12,601
2024-05-22 $46.00 $46.12 $45.82 $45.94 $45.68 6,071
2024-05-21 $46.03 $46.10 $45.96 $46.04 $45.77 3,353
2024-05-20 $46.24 $46.29 $46.01 $46.03 $45.76 10,179
2024-05-17 $45.99 $46.17 $45.99 $46.15 $45.89 8,419
2024-05-16 $46.17 $46.21 $46.02 $46.07 $45.80 7,857
2024-05-15 $46.00 $46.15 $45.99 $46.15 $45.88 6,018
2024-05-14 $45.70 $45.78 $45.58 $45.78 $45.52 5,021
2024-05-13 $45.72 $45.73 $45.53 $45.53 $45.27 5,221
2024-05-10 $45.59 $45.59 $45.48 $45.52 $45.26 3,974
2024-05-09 $45.37 $45.47 $45.28 $45.44 $45.18 5,317
2024-05-08 $45.10 $45.15 $45.06 $45.08 $44.82 3,485
2024-05-07 $45.27 $45.27 $45.07 $45.07 $44.81 2,451
2024-05-06 $44.96 $44.98 $44.87 $44.96 $44.70 9,307
2024-05-03 $44.71 $44.72 $44.56 $44.67 $44.41 9,503
2024-05-02 $44.00 $44.27 $43.98 $44.21 $43.96 10,702
2024-05-01 $43.93 $44.23 $43.93 $43.94 $43.69 6,572
2024-04-30 $44.73 $44.78 $44.21 $44.25 $43.99 9,253
2024-04-29 $44.95 $45.02 $44.85 $44.98 $44.72 4,804
2024-04-26 $44.82 $44.85 $44.73 $44.73 $44.48 1,216
2024-04-25 $44.57 $44.78 $44.43 $44.70 $44.44 5,719
2024-04-24 $44.80 $44.94 $44.68 $44.93 $44.67 3,249
2024-04-23 $44.69 $44.93 $44.69 $44.82 $44.57 13,573
2024-04-22 $44.39 $44.83 $44.39 $44.59 $44.33 2,384
2024-04-19 $44.26 $44.28 $44.09 $44.21 $43.96 3,078
2024-04-18 $44.25 $44.34 $43.94 $43.96 $43.71 2,089
2024-04-17 $43.84 $44.06 $43.84 $43.99 $43.74 1,468
2024-04-16 $44.19 $44.35 $44.07 $44.19 $43.94 11,239
2024-04-15 $45.38 $45.38 $44.50 $44.50 $44.25 8,067
2024-04-12 $45.14 $45.14 $44.78 $44.83 $44.57 1,623
2024-04-11 $45.17 $45.48 $45.10 $45.44 $45.18 5,798
2024-04-10 $45.68 $45.68 $45.34 $45.34 $45.08 5,925
2024-04-09 $46.06 $46.18 $46.00 $46.18 $45.92 2,714
2024-04-08 $46.23 $46.26 $46.05 $46.05 $45.79 3,490
2024-04-05 $45.68 $46.00 $45.68 $45.94 $45.68 2,873
2024-04-04 $46.53 $46.53 $45.70 $45.70 $45.43 10,533
2024-04-03 $46.15 $46.16 $46.07 $46.07 $45.80 56,783
2024-04-02 $46.32 $46.32 $45.87 $45.97 $45.71 13,998
2024-04-01 $46.07 $46.44 $46.07 $46.32 $46.05 3,787
2024-03-28 $46.72 $46.93 $46.72 $46.87 $46.31 3,319
2024-03-27 $46.30 $46.59 $46.25 $46.59 $46.04 5,587
2024-03-26 $46.16 $46.16 $45.87 $45.87 $45.32 2,951
2024-03-25 $46.25 $46.25 $46.00 $46.00 $45.45 2,450
2024-03-22 $46.48 $46.48 $46.17 $46.17 $45.62 6,749
2024-03-21 $46.62 $46.62 $46.46 $46.46 $45.91 3,469
2024-03-20 $45.85 $46.24 $45.77 $46.16 $45.61 5,627
2024-03-19 $45.56 $45.84 $45.54 $45.84 $45.30 2,877
2024-03-18 $45.61 $45.61 $45.45 $45.45 $44.91 2,844
2024-03-15 $45.42 $45.51 $45.38 $45.42 $44.88 6,735
2024-03-14 $45.56 $45.56 $45.30 $45.46 $44.92 6,597
2024-03-13 $45.84 $45.88 $45.71 $45.71 $45.17 5,814
2024-03-12 $45.69 $45.79 $45.57 $45.69 $45.15 5,186
2024-03-11 $45.29 $45.56 $45.24 $45.56 $45.02 5,178
2024-03-08 $45.61 $45.61 $45.43 $45.43 $44.89 4,717
2024-03-07 $45.40 $45.51 $45.39 $45.47 $44.93 2,457
2024-03-06 $45.04 $45.19 $45.04 $45.05 $44.51 1,682
2024-03-05 $45.06 $45.14 $44.71 $44.85 $44.32 8,862
2024-03-04 $45.00 $45.12 $44.97 $45.01 $44.47 5,111
2024-03-01 $44.66 $44.98 $44.66 $44.97 $44.44 6,118
2024-02-29 $44.69 $44.71 $44.55 $44.69 $44.16 4,723
2024-02-28 $44.41 $44.58 $44.40 $44.49 $43.96 4,610
2024-02-27 $44.46 $44.52 $44.40 $44.52 $43.99 4,180
2024-02-26 $44.52 $44.52 $44.31 $44.35 $43.82 4,024
2024-02-23 $44.48 $44.60 $44.47 $44.53 $44.00 15,066
2024-02-22 $44.17 $44.48 $44.16 $44.45 $43.92 4,052
2024-02-21 $43.79 $44.01 $43.79 $44.01 $43.49 7,107
2024-02-20 $43.71 $43.90 $43.71 $43.85 $43.33 9,268
2024-02-16 $43.99 $44.08 $43.90 $43.90 $43.38 3,429
2024-02-15 $43.73 $44.01 $43.73 $44.01 $43.49 2,837
2024-02-14 $43.34 $43.46 $43.23 $43.46 $42.94 2,570
2024-02-13 $43.38 $43.38 $42.90 $43.14 $42.63 3,585
2024-02-12 $43.66 $44.07 $43.66 $43.90 $43.38 5,204
2024-02-09 $43.66 $43.73 $43.55 $43.72 $43.20 3,968
2024-02-08 $43.52 $43.65 $43.51 $43.61 $43.09 4,073
2024-02-07 $43.40 $43.47 $43.36 $43.47 $42.95 2,634
2024-02-06 $43.27 $43.39 $43.27 $43.32 $42.81 3,251
2024-02-05 $43.19 $43.26 $43.06 $43.11 $42.60 3,230
2024-02-02 $43.13 $43.62 $43.13 $43.48 $42.96 45,053
2024-02-01 $42.98 $43.48 $42.95 $43.42 $42.91 6,755
2024-01-31 $43.69 $43.74 $43.28 $43.28 $42.77 5,428
2024-01-30 $43.76 $43.92 $43.76 $43.86 $43.34 4,110
2024-01-29 $43.65 $43.84 $43.52 $43.84 $43.32 7,679
2024-01-26 $43.78 $43.78 $43.67 $43.68 $43.16 8,955
2024-01-25 $43.50 $43.66 $43.45 $43.66 $43.14 2,731
2024-01-24 $43.59 $43.64 $43.34 $43.35 $42.83 6,455
2024-01-23 $43.56 $43.56 $43.29 $43.45 $42.93 6,167
2024-01-22 $43.39 $43.45 $43.38 $43.44 $42.92 5,180
2024-01-19 $42.85 $43.24 $42.75 $43.18 $42.66 12,239
2024-01-18 $42.32 $42.67 $42.32 $42.65 $42.14 5,446
2024-01-17 $42.52 $42.70 $42.32 $42.48 $41.98 4,306
2024-01-16 $42.82 $42.82 $42.69 $42.76 $42.25 3,373
2024-01-12 $43.46 $43.46 $42.96 $43.09 $42.57 5,413
2024-01-11 $43.06 $43.09 $42.80 $43.08 $42.57 6,049
2024-01-10 $43.03 $43.23 $43.03 $43.14 $42.63 7,501
2024-01-09 $43.11 $43.19 $43.05 $43.11 $42.60 2,771
2024-01-08 $42.92 $43.37 $42.92 $43.37 $42.86 3,373
2024-01-05 $43.18 $43.18 $42.90 $43.00 $43.00 3,048
2024-01-04 $43.15 $43.16 $42.84 $42.84 $42.84 3,590
2024-01-03 $42.90 $43.13 $42.90 $42.95 $42.95 3,323
2024-01-02 $43.37 $43.56 $43.29 $43.41 $43.41 3,597
2023-12-29 $43.52 $43.52 $43.32 $43.37 $43.37 3,325
2023-12-28 $43.57 $43.59 $43.51 $43.54 $43.54 5,203
2023-12-27 $43.55 $43.60 $43.46 $43.49 $43.49 4,017
2023-12-26 $43.65 $43.79 $43.65 $43.77 $43.50 1,483
2023-12-22 $43.42 $43.62 $43.39 $43.50 $43.23 2,381
2023-12-21 $43.29 $43.36 $43.09 $43.36 $43.10 2,931
2023-12-20 $43.69 $43.70 $43.00 $43.00 $42.75 4,706
2023-12-19 $43.50 $43.72 $43.50 $43.70 $43.43 4,199
2023-12-18 $43.38 $43.53 $43.36 $43.42 $43.16 10,081
2023-12-15 $43.54 $43.54 $43.30 $43.40 $43.14 2,061
2023-12-14 $43.52 $43.74 $43.52 $43.59 $43.33 3,224
2023-12-13 $41.90 $42.77 $41.89 $42.77 $42.51 3,425
2023-12-12 $41.94 $41.95 $41.87 $41.94 $41.68 3,372
2023-12-11 $41.83 $41.96 $41.83 $41.92 $41.67 3,250
2023-12-08 $41.71 $41.71 $41.50 $41.63 $41.38 4,383
2023-12-07 $41.48 $41.48 $41.44 $41.45 $41.21 4,359
2023-12-06 $41.50 $41.77 $41.23 $41.23 $40.98 209,428
2023-12-05 $41.41 $41.42 $41.30 $41.30 $41.05 2,966
2023-12-04 $41.52 $41.57 $41.40 $41.56 $41.31 5,562
2023-12-01 $40.81 $41.50 $40.81 $41.48 $41.23 4,047
2023-11-30 $40.82 $40.95 $40.75 $40.95 $40.70 4,422
2023-11-29 $40.73 $40.75 $40.55 $40.58 $40.34 4,575
2023-11-28 $40.50 $40.57 $40.39 $40.46 $40.22 3,586
2023-11-27 $40.40 $40.42 $40.39 $40.42 $40.18 1,620
2023-11-24 $40.60 $40.61 $40.54 $40.55 $40.31 21,640
2023-11-22 $40.38 $40.46 $40.35 $40.41 $40.17 27,140
2023-11-21 $40.27 $40.33 $40.23 $40.23 $39.99 2,375
2023-11-20 $39.90 $40.48 $39.90 $40.41 $40.17 53,563
2023-11-17 $40.30 $40.34 $40.19 $40.31 $40.07 3,931
2023-11-16 $40.14 $40.14 $39.93 $40.06 $39.82 5,892
2023-11-15 $40.23 $40.38 $40.23 $40.23 $39.99 4,785
2023-11-14 $40.00 $40.11 $39.93 $39.96 $39.72 7,293
2023-11-13 $38.87 $39.03 $38.87 $38.91 $38.67 4,124
2023-11-10 $38.63 $39.05 $38.56 $39.05 $38.81 2,237
2023-11-09 $38.82 $38.90 $38.48 $38.50 $38.27 8,407
2023-11-08 $38.83 $38.87 $38.68 $38.80 $38.57 14,581
2023-11-07 $38.91 $38.91 $38.76 $38.81 $38.58 5,352
2023-11-06 $39.04 $39.04 $38.90 $38.97 $38.73 2,297
2023-11-03 $39.26 $39.32 $39.20 $39.20 $38.96 910
2023-11-02 $38.55 $38.70 $38.55 $38.70 $38.47 36,462
2023-11-01 $37.74 $37.92 $37.56 $37.89 $37.66 1,941
2023-10-31 $37.36 $37.67 $37.36 $37.66 $37.43 3,118
2023-10-30 $37.09 $37.39 $37.09 $37.39 $37.17 2,281
2023-10-27 $37.25 $37.25 $36.85 $36.93 $36.93 4,161
2023-10-26 $37.34 $37.64 $37.34 $37.41 $37.41 4,580
2023-10-25 $37.65 $37.67 $37.53 $37.53 $37.53 3,870
2023-10-24 $37.85 $37.85 $37.70 $37.82 $37.82 1,444
2023-10-23 $37.88 $37.88 $37.67 $37.67 $37.67 1,736
2023-10-20 $38.18 $38.25 $38.01 $38.01 $38.01 3,993
2023-10-19 $38.97 $39.20 $38.52 $38.52 $38.52 4,629
2023-10-18 $39.30 $39.30 $38.93 $38.99 $38.99 5,890
2023-10-17 $39.61 $39.61 $39.49 $39.50 $39.50 2,222
2023-10-16 $39.33 $39.36 $39.24 $39.24 $39.24 2,799
2023-10-13 $38.96 $38.99 $38.75 $38.75 $38.75 3,425
2023-10-12 $38.96 $39.12 $38.66 $38.83 $38.83 1,663
2023-10-11 $38.83 $39.22 $38.83 $39.22 $39.22 3,523
2023-10-10 $39.40 $39.40 $39.25 $39.25 $39.25 4,561
2023-10-09 $38.49 $38.97 $38.49 $38.97 $38.97 3,741
2023-10-06 $38.03 $38.63 $38.03 $38.57 $38.57 1,516
2023-10-05 $38.23 $38.31 $38.05 $38.29 $38.29 3,771
2023-10-04 $38.08 $38.32 $38.08 $38.32 $38.32 1,136
2023-10-03 $38.29 $38.29 $38.12 $38.19 $38.19 8,003
2023-10-02 $38.74 $38.74 $38.50 $38.71 $38.71 217,312
2023-09-29 $39.68 $39.68 $39.28 $39.38 $39.01 2,629
2023-09-28 $39.50 $39.50 $39.44 $39.50 $39.13 2,696
2023-09-27 $39.30 $39.38 $39.08 $39.22 $38.85 4,328
2023-09-26 $39.48 $39.48 $39.18 $39.19 $38.83 1,189
2023-09-25 $39.71 $39.78 $39.58 $39.74 $39.37 5,657
2023-09-22 $39.83 $39.83 $39.55 $39.55 $39.18 2,572
2023-09-21 $39.95 $40.05 $39.64 $39.64 $39.27 5,017
2023-09-20 $40.76 $40.76 $40.22 $40.22 $39.84 2,392
2023-09-19 $40.56 $40.56 $40.27 $40.50 $40.13 3,345
2023-09-18 $40.53 $40.64 $40.53 $40.53 $40.15 1,930
2023-09-15 $40.74 $40.74 $40.57 $40.57 $40.19 2,842
2023-09-14 $40.62 $40.94 $40.62 $40.94 $40.56 1,041
2023-09-13 $40.49 $40.61 $40.36 $40.46 $40.08 6,888
2023-09-12 $40.61 $40.82 $40.58 $40.68 $40.30 9,308
2023-09-11 $40.68 $40.69 $40.48 $40.55 $40.55 2,553
2023-09-08 $40.51 $40.59 $40.46 $40.50 $40.50 5,304
2023-09-07 $40.30 $40.39 $40.25 $40.36 $40.36 2,707
2023-09-06 $40.51 $40.62 $40.51 $40.62 $40.62 3,032
2023-09-05 $41.13 $41.13 $40.87 $40.87 $40.87 3,697
2023-09-01 $41.37 $41.37 $41.18 $41.22 $41.22 3,790
2023-08-31 $41.18 $41.18 $41.05 $41.07 $41.07 3,253
2023-08-30 $41.02 $41.21 $41.02 $41.17 $41.17 2,064
2023-08-29 $40.67 $41.06 $40.67 $41.06 $41.06 1,751
2023-08-28 $40.81 $40.81 $40.57 $40.66 $40.66 5,333
2023-08-25 $40.40 $40.59 $40.40 $40.42 $40.42 1,829
2023-08-24 $40.56 $40.56 $40.24 $40.24 $40.24 8,479
2023-08-23 $40.45 $40.57 $40.41 $40.50 $40.50 1,299
2023-08-22 $40.42 $40.42 $40.24 $40.24 $40.24 5,440
2023-08-21 $40.49 $40.49 $40.49 $40.49 $40.49 216
2023-08-18 $40.53 $40.60 $40.46 $40.58 $40.58 13,095
2023-08-17 $40.83 $40.87 $40.52 $40.52 $40.52 3,522
2023-08-16 $41.04 $41.04 $40.72 $40.72 $40.72 1,564
2023-08-15 $41.15 $41.15 $41.02 $41.02 $41.02 1,132
2023-08-14 $41.58 $41.59 $41.47 $41.56 $41.56 3,579
2023-08-11 $41.63 $41.70 $41.61 $41.65 $41.65 1,688
2023-08-10 $41.76 $41.76 $41.57 $41.57 $41.57 2,694
2023-08-09 $41.82 $41.89 $41.70 $41.71 $41.71 3,820
2023-08-08 $41.45 $41.79 $41.45 $41.73 $41.73 2,913
2023-08-07 $41.69 $41.94 $41.69 $41.93 $41.93 2,463
2023-08-04 $42.10 $42.18 $41.63 $41.64 $41.64 4,862
2023-08-03 $41.89 $42.10 $41.89 $41.96 $41.96 2,759
2023-08-02 $41.98 $42.14 $41.98 $42.00 $42.00 2,025
2023-08-01 $42.31 $42.37 $42.16 $42.37 $42.37 5,430
2023-07-31 $42.42 $42.42 $42.25 $42.35 $42.35 2,289
2023-07-28 $42.34 $42.37 $42.29 $42.34 $42.34 1,575
2023-07-27 $42.55 $42.55 $42.11 $42.15 $42.15 1,720
2023-07-26 $42.48 $42.55 $42.39 $42.50 $42.50 3,931
2023-07-25 $42.38 $42.64 $42.38 $42.56 $42.56 2,534
2023-07-24 $42.54 $42.62 $42.50 $42.57 $42.57 4,857
2023-07-21 $42.45 $42.46 $42.35 $42.37 $42.37 1,110
2023-07-20 $42.32 $42.45 $42.24 $42.41 $42.41 4,714
2023-07-19 $42.14 $42.20 $42.14 $42.20 $42.20 1,533
2023-07-18 $42.07 $42.07 $41.88 $41.97 $41.97 2,820
2023-07-17 $41.65 $41.77 $41.65 $41.65 $41.65 5,567
2023-07-14 $41.60 $41.60 $41.52 $41.53 $41.53 2,891
2023-07-13 $41.65 $41.84 $41.65 $41.79 $41.79 3,320
2023-07-12 $41.88 $41.88 $41.68 $41.68 $41.68 3,951
2023-07-11 $41.25 $41.54 $41.25 $41.46 $41.46 3,444
2023-07-10 $41.08 $41.08 $41.00 $41.04 $41.04 4,717
2023-07-07 $41.15 $41.24 $41.08 $41.08 $41.08 2,703
2023-07-06 $40.82 $41.02 $40.69 $41.02 $41.02 4,370
2023-07-05 $41.14 $41.30 $41.12 $41.16 $41.16 4,952
2023-07-03 $41.30 $41.49 $41.27 $41.45 $41.45 2,491
2023-06-30 $41.41 $41.58 $41.39 $41.51 $41.51 4,204
2023-06-29 $40.97 $41.15 $40.97 $41.15 $41.15 3,509
2023-06-28 $40.65 $40.85 $40.65 $40.74 $40.74 4,109
2023-06-27 $40.61 $40.94 $40.61 $40.94 $40.94 9,113
2023-06-26 $40.42 $40.65 $40.42 $40.64 $40.64 2,756
2023-06-23 $40.46 $40.51 $40.28 $40.32 $40.32 13,875
2023-06-22 $40.76 $40.78 $40.59 $40.71 $40.71 4,498
2023-06-21 $40.50 $41.04 $40.50 $40.84 $40.84 4,476
2023-06-20 $40.93 $41.04 $40.85 $40.87 $40.87 4,314
2023-06-16 $41.47 $41.48 $41.28 $41.33 $41.33 4,145
2023-06-15 $40.17 $41.30 $40.17 $41.23 $41.23 7,931
2023-06-14 $41.01 $41.05 $40.60 $40.78 $40.78 6,120
2023-06-13 $40.93 $40.94 $40.87 $40.92 $40.92 2,520
2023-06-12 $40.42 $40.56 $40.41 $40.56 $40.56 1,769
2023-06-09 $40.46 $40.47 $40.39 $40.46 $40.46 5,189
2023-06-08 $40.28 $40.45 $40.25 $40.45 $40.45 6,938
2023-06-07 $40.27 $40.50 $40.27 $40.39 $40.39 3,991
2023-06-06 $39.97 $40.04 $39.91 $40.04 $40.04 2,725
2023-06-05 $39.97 $40.05 $39.82 $39.82 $39.82 3,007
2023-06-02 $39.46 $40.05 $39.46 $40.00 $40.00 6,147
2023-06-01 $38.78 $39.11 $38.70 $39.02 $39.02 5,132
2023-05-31 $38.77 $38.91 $38.66 $38.79 $38.79 19,969
2023-05-30 $39.00 $39.07 $38.93 $39.05 $39.05 4,340
2023-05-26 $39.01 $39.13 $39.01 $39.13 $39.13 14,974
2023-05-25 $38.84 $38.97 $38.84 $38.90 $38.90 2,172
2023-05-24 $39.15 $39.17 $39.02 $39.02 $39.02 15,249
2023-05-23 $39.51 $39.51 $39.40 $39.40 $39.40 3,623
2023-05-22 $39.64 $39.76 $39.63 $39.63 $39.63 2,794
2023-05-19 $39.86 $39.87 $39.57 $39.65 $39.65 1,723
2023-05-18 $39.43 $39.66 $39.30 $39.66 $39.66 1,304
2023-05-17 $39.28 $39.57 $39.24 $39.49 $39.49 10,691
2023-05-16 $39.34 $39.34 $39.05 $39.05 $39.05 4,499
2023-05-15 $39.39 $39.54 $39.39 $39.54 $39.54 1,397
2023-05-12 $40.08 $40.08 $39.14 $39.40 $39.40 2,396
2023-05-11 $39.33 $39.39 $39.30 $39.39 $39.39 3,666
2023-05-10 $39.47 $39.64 $39.40 $39.63 $39.63 1,210
2023-05-09 $39.70 $39.87 $39.66 $39.74 $39.74 7,778
2023-05-08 $39.98 $39.98 $39.81 $39.81 $39.81 2,305
2023-05-05 $39.85 $40.00 $39.81 $39.90 $39.90 3,651
2023-05-04 $39.06 $39.33 $39.06 $39.20 $39.20 2,392
2023-05-03 $40.11 $40.20 $39.64 $39.64 $39.64 11,195
2023-05-02 $39.88 $40.08 $39.84 $40.07 $40.07 3,634
2023-05-01 $40.82 $40.88 $40.64 $40.70 $40.70 1,266
2023-04-28 $40.43 $40.75 $40.43 $40.73 $40.73 3,828
2023-04-27 $39.90 $40.37 $39.90 $40.33 $40.33 1,575
2023-04-26 $39.93 $40.04 $39.75 $39.79 $39.79 1,731
2023-04-25 $40.31 $40.31 $40.04 $40.04 $40.04 2,624
2023-04-24 $40.58 $40.59 $40.45 $40.54 $40.54 3,231
2023-04-21 $40.58 $40.58 $40.44 $40.54 $40.54 10,385
2023-04-20 $40.64 $40.64 $40.56 $40.59 $40.59 1,255
2023-04-19 $40.66 $40.82 $40.65 $40.73 $40.73 3,515
2023-04-18 $40.70 $40.82 $40.62 $40.81 $40.81 1,984
2023-04-17 $40.57 $40.82 $40.48 $40.77 $40.77 2,018
2023-04-14 $40.70 $40.85 $40.35 $40.48 $40.48 4,754
2023-04-13 $40.20 $40.62 $40.20 $40.60 $40.60 6,533
2023-04-12 $40.49 $40.56 $40.24 $40.26 $40.26 7,422
2023-04-11 $40.21 $40.50 $40.20 $40.39 $40.39 5,676
2023-04-10 $40.00 $40.17 $40.00 $40.15 $40.15 4,693
2023-04-06 $40.00 $40.10 $39.97 $39.97 $39.97 9,698
2023-04-05 $40.00 $40.06 $39.93 $40.06 $40.06 19,080
2023-04-04 $40.37 $40.37 $39.93 $40.01 $40.01 4,153
2023-04-03 $40.38 $40.52 $40.36 $40.45 $40.45 3,705
2023-03-31 $40.20 $40.48 $40.20 $40.48 $40.19 1,727
2023-03-30 $40.14 $40.14 $39.88 $40.02 $39.73 4,091
2023-03-29 $39.62 $39.86 $39.61 $39.86 $39.58 4,611
2023-03-28 $39.07 $39.37 $39.07 $39.33 $39.05 3,435
2023-03-27 $39.12 $39.32 $39.06 $39.18 $38.90 3,675
2023-03-24 $38.70 $38.83 $38.22 $38.83 $38.55 4,390
2023-03-23 $38.92 $38.92 $38.49 $38.52 $38.25 1,364
2023-03-22 $39.58 $39.58 $38.73 $38.73 $38.73 4,470
2023-03-21 $39.52 $39.52 $39.37 $39.47 $39.47 2,298
2023-03-20 $38.96 $39.05 $38.96 $39.05 $39.05 2,406
2023-03-17 $38.77 $38.77 $38.38 $38.42 $38.42 2,461
2023-03-16 $38.51 $39.11 $38.51 $39.11 $39.11 3,922
2023-03-15 $38.58 $38.72 $38.36 $38.72 $38.72 2,677
2023-03-14 $39.45 $39.59 $38.97 $39.33 $39.33 5,344
2023-03-13 $38.92 $39.30 $38.60 $38.88 $38.88 59,489
2023-03-10 $39.62 $39.67 $39.25 $39.30 $39.30 2,957
2023-03-09 $40.92 $40.92 $39.97 $39.97 $39.97 6,460
2023-03-08 $40.79 $40.89 $40.57 $40.81 $40.81 1,208
2023-03-07 $41.39 $41.39 $40.80 $40.80 $40.80 5,313
2023-03-06 $41.64 $41.68 $41.51 $41.51 $41.51 3,017
2023-03-03 $41.23 $41.55 $41.23 $41.53 $41.53 7,777
2023-03-02 $40.85 $41.14 $40.85 $41.13 $41.13 4,029
2023-03-01 $41.00 $41.04 $40.82 $40.99 $40.99 3,881
2023-02-28 $41.22 $41.34 $41.09 $41.09 $41.09 4,252
2023-02-27 $41.54 $41.54 $41.23 $41.24 $41.24 3,130
2023-02-24 $41.02 $41.25 $41.02 $41.20 $41.20 1,138
2023-02-23 $41.51 $41.51 $41.19 $41.49 $41.49 10,032
2023-02-22 $41.48 $41.53 $41.24 $41.31 $41.31 2,084
2023-02-21 $41.78 $41.78 $41.38 $41.38 $41.38 3,681
2023-02-17 $41.96 $42.06 $41.94 $42.06 $42.06 732
2023-02-16 $41.95 $42.23 $41.95 $42.00 $42.00 5,606
2023-02-15 $42.11 $42.37 $42.06 $42.37 $42.37 59,691
2023-02-14 $42.22 $42.40 $42.22 $42.26 $42.26 1,555
2023-02-13 $42.39 $42.55 $42.39 $42.55 $42.55 2,485
2023-02-10 $41.85 $42.22 $41.85 $42.22 $42.22 1,631
2023-02-09 $42.47 $42.47 $41.82 $41.82 $41.82 4,462
2023-02-08 $42.24 $42.36 $42.16 $42.18 $42.18 8,309
2023-02-07 $42.05 $42.46 $41.93 $42.46 $42.46 1,935
2023-02-06 $41.94 $42.16 $41.94 $42.15 $42.15 1,763
2023-02-03 $42.31 $42.31 $42.26 $42.31 $42.31 19,469
2023-02-02 $42.17 $42.43 $42.13 $42.39 $42.39 5,333
2023-02-01 $42.07 $42.43 $41.86 $42.31 $42.31 6,509
2023-01-31 $41.89 $42.17 $41.75 $42.17 $42.17 8,757
2023-01-30 $42.03 $42.13 $41.00 $41.78 $41.78 121,921
2023-01-27 $42.10 $42.17 $41.99 $42.06 $42.06 5,678
2023-01-26 $41.96 $42.07 $41.73 $42.07 $42.07 3,046
2023-01-25 $41.49 $41.80 $41.49 $41.78 $41.78 269,051
2023-01-24 $41.31 $41.73 $41.31 $41.73 $41.73 1,912
2023-01-23 $41.47 $41.73 $41.47 $41.65 $41.65 2,291
2023-01-20 $41.02 $41.35 $41.02 $41.35 $41.35 1,282
2023-01-19 $40.98 $41.08 $40.84 $40.89 $40.89 151,873
2023-01-18 $41.69 $41.69 $41.16 $41.16 $41.16 1,534
2023-01-17 $42.13 $42.13 $42.04 $42.04 $42.04 1,497
2023-01-13 $41.88 $42.20 $41.88 $42.15 $42.15 1,492
2023-01-12 $41.84 $42.22 $41.84 $42.08 $42.08 81,892
2023-01-11 $41.62 $41.91 $41.62 $41.91 $41.91 1,886
2023-01-10 $41.39 $41.60 $41.38 $41.57 $41.57 3,418
2023-01-09 $41.83 $41.93 $41.38 $41.38 $41.38 7,065
2023-01-06 $41.05 $41.72 $41.05 $41.72 $41.72 6,386
2023-01-05 $40.72 $40.83 $40.65 $40.72 $40.72 2,763
2023-01-04 $40.91 $41.24 $40.81 $41.04 $41.04 11,067
2023-01-03 $41.09 $41.09 $40.36 $40.79 $40.79 61,017
2022-12-30 $40.80 $40.90 $40.61 $40.90 $40.90 6,885
2022-12-29 $40.91 $41.13 $40.91 $41.04 $41.04 10,731
2022-12-28 $41.11 $41.11 $40.46 $40.46 $40.46 49,441
2022-12-27 $41.25 $41.50 $41.25 $41.40 $41.40 2,542
2022-12-23 $40.96 $41.34 $40.96 $41.34 $41.34 8,519
2022-12-22 $40.92 $41.00 $40.75 $41.00 $41.00 3,849
2022-12-21 $41.16 $41.44 $41.14 $41.39 $41.39 25,493
2022-12-20 $41.05 $41.05 $40.93 $40.93 $40.93 5,853
2022-12-19 $40.97 $41.16 $40.74 $40.78 $40.78 157,785
2022-12-16 $40.83 $41.03 $40.74 $41.03 $41.03 4,488
2022-12-15 $41.83 $41.83 $41.28 $41.39 $41.39 4,041
2022-12-14 $42.69 $42.69 $42.16 $42.22 $42.22 7,478
2022-12-13 $42.60 $42.60 $42.24 $42.45 $42.45 3,993
2022-12-12 $41.66 $42.28 $41.65 $42.28 $42.28 6,730
2022-12-09 $42.04 $42.04 $41.74 $41.74 $41.74 5,976
2022-12-08 $42.61 $42.61 $42.03 $42.18 $42.18 512,693
2022-12-07 $41.97 $42.19 $41.96 $42.00 $42.00 4,146
2022-12-06 $42.28 $42.28 $41.87 $42.02 $42.02 1,261
2022-12-05 $42.94 $42.94 $42.37 $42.52 $42.52 14,547
2022-12-02 $42.82 $43.24 $42.80 $43.22 $43.22 1,767
2022-12-01 $43.24 $43.24 $42.89 $43.04 $43.04 2,493
2022-11-30 $42.41 $43.12 $42.03 $43.12 $43.12 8,079
2022-11-29 $42.26 $42.39 $42.20 $42.33 $42.33 7,785
2022-11-28 $42.55 $42.55 $42.13 $42.15 $42.15 2,796
2022-11-25 $42.80 $42.85 $42.75 $42.78 $42.78 10,148
2022-11-23 $42.70 $42.70 $42.51 $42.66 $42.66 1,914
2022-11-22 $42.45 $42.72 $42.45 $42.72 $42.72 2,766
2022-11-21 $41.92 $42.20 $41.87 $42.20 $42.20 3,634
2022-11-18 $42.05 $42.07 $42.05 $42.07 $42.07 627
2022-11-17 $41.21 $41.58 $41.16 $41.58 $41.58 3,580
2022-11-16 $41.63 $41.68 $41.48 $41.54 $41.54 32,817
2022-11-15 $42.21 $42.21 $41.63 $41.80 $41.80 7,052
2022-11-14 $41.91 $42.17 $41.63 $41.63 $41.63 3,424
2022-11-11 $41.96 $41.99 $41.72 $41.91 $41.91 7,320
2022-11-10 $41.50 $41.81 $41.41 $41.81 $41.81 3,912
2022-11-09 $40.86 $40.96 $40.37 $40.41 $40.41 11,311
2022-11-08 $41.29 $41.29 $41.03 $41.14 $41.14 1,039
2022-11-07 $40.70 $40.91 $40.67 $40.89 $40.89 9,993
2022-11-04 $40.49 $40.51 $39.94 $40.46 $40.46 16,751
2022-11-03 $39.53 $40.10 $39.53 $39.84 $39.84 2,386
2022-11-02 $40.63 $41.08 $40.08 $40.08 $40.08 8,123
2022-11-01 $40.93 $40.93 $40.62 $40.83 $40.83 157,356
2022-10-31 $40.97 $40.97 $40.83 $40.83 $40.83 1,045
2022-10-28 $40.70 $40.94 $40.66 $40.94 $40.94 991
2022-10-27 $40.50 $40.50 $39.96 $40.03 $40.03 72,940
2022-10-26 $39.80 $39.99 $39.80 $39.92 $39.92 559
2022-10-25 $39.36 $39.84 $39.36 $39.84 $39.84 2,218
2022-10-24 $39.23 $39.39 $39.18 $39.30 $39.30 3,596
2022-10-21 $38.22 $38.85 $38.22 $38.85 $38.85 1,308
2022-10-20 $38.45 $38.45 $37.94 $38.02 $38.02 1,551
2022-10-19 $38.07 $38.23 $38.07 $38.23 $38.23 680
2022-10-18 $40.62 $40.62 $38.31 $38.65 $38.65 4,024
2022-10-17 $37.94 $38.03 $37.91 $37.99 $37.99 109,026
2022-10-14 $38.05 $38.05 $37.27 $37.32 $37.32 847
2022-10-13 $37.42 $38.21 $37.42 $38.21 $38.21 4,002
2022-10-12 $37.41 $37.42 $37.24 $37.24 $37.24 646
2022-10-11 $37.68 $37.68 $37.29 $37.36 $37.36 1,393
2022-10-10 $37.42 $37.44 $37.13 $37.38 $37.38 1,340
2022-10-07 $37.52 $37.58 $37.22 $37.43 $37.43 2,795
2022-10-06 $38.31 $38.33 $38.03 $38.06 $38.06 1,479
2022-10-05 $38.23 $38.60 $38.03 $38.47 $38.47 1,622
2022-10-04 $38.35 $38.58 $38.34 $38.52 $38.52 79,982
2022-10-03 $37.37 $37.50 $36.54 $37.41 $37.41 345,995
2022-09-30 $37.13 $37.35 $36.70 $36.73 $36.73 3,808
2022-09-29 $36.98 $37.09 $36.98 $37.09 $37.09 332
2022-09-28 $37.65 $37.93 $37.11 $37.85 $37.85 6,841
2022-09-27 $36.94 $37.19 $36.92 $37.06 $37.06 1,448
2022-09-26 $37.65 $37.65 $37.15 $37.26 $37.26 2,099
2022-09-23 $37.65 $37.69 $37.54 $37.69 $37.69 1,138
2022-09-22 $38.80 $38.84 $38.53 $38.59 $38.59 114,731
2022-09-21 $39.75 $39.86 $38.81 $38.87 $38.87 30,176
2022-09-20 $39.23 $39.41 $39.23 $39.39 $39.39 2,296
2022-09-19 $39.01 $39.81 $39.01 $39.81 $39.81 7,557
2022-09-16 $39.39 $39.46 $39.15 $39.46 $39.46 2,476
2022-09-15 $39.93 $40.00 $39.70 $39.75 $39.75 4,732
2022-09-14 $40.15 $40.17 $39.71 $40.00 $40.00 4,979
2022-09-13 $41.76 $41.76 $39.95 $39.95 $39.95 6,091
2022-09-12 $41.63 $41.63 $41.37 $41.48 $41.48 2,075
2022-09-09 $41.12 $41.29 $41.11 $41.21 $41.21 3,055
2022-09-08 $40.18 $40.70 $40.18 $40.69 $40.69 7,612
2022-09-07 $39.84 $40.56 $39.83 $40.56 $40.56 1,577
2022-09-06 $39.75 $40.16 $39.75 $39.88 $39.88 1,891
2022-09-02 $40.64 $40.84 $39.91 $40.02 $40.02 248,456
2022-09-01 $40.02 $40.32 $39.82 $40.31 $40.31 3,461
2022-08-31 $40.52 $40.67 $40.28 $40.28 $40.28 3,907
2022-08-30 $41.03 $41.03 $40.51 $40.57 $40.57 4,076
2022-08-29 $40.83 $41.28 $40.83 $41.05 $41.05 3,380
2022-08-26 $42.10 $42.10 $41.17 $41.22 $41.22 2,167
2022-08-25 $41.96 $42.25 $41.96 $42.25 $42.25 3,427
2022-08-24 $41.51 $41.76 $41.51 $41.76 $41.76 3,725
2022-08-23 $41.65 $41.66 $41.56 $41.58 $41.58 2,190
2022-08-22 $42.33 $42.33 $41.47 $41.48 $41.48 5,584
2022-08-19 $42.47 $42.47 $42.15 $42.25 $42.25 3,506
2022-08-18 $42.48 $42.60 $42.39 $42.54 $42.54 239,410
2022-08-17 $42.35 $42.59 $42.32 $42.46 $42.46 3,510
2022-08-16 $42.49 $42.83 $42.49 $42.71 $42.71 8,899
2022-08-15 $42.23 $42.52 $42.13 $42.52 $42.52 3,584
2022-08-12 $41.96 $42.43 $41.96 $42.43 $42.43 1,555
2022-08-11 $41.91 $42.01 $41.83 $41.83 $41.83 2,465
2022-08-10 $41.49 $41.61 $41.44 $41.54 $41.54 139,937
2022-08-09 $40.91 $40.91 $40.83 $40.89 $40.89 3,986
2022-08-08 $41.06 $41.09 $40.77 $40.82 $40.82 2,092
2022-08-05 $40.34 $40.72 $40.34 $40.71 $40.71 3,662
2022-08-04 $40.72 $40.78 $40.56 $40.56 $40.56 7,442
2022-08-03 $40.68 $40.85 $40.56 $40.80 $40.80 3,455
2022-08-02 $40.54 $40.82 $40.39 $40.39 $40.39 236,065
2022-08-01 $40.71 $40.97 $40.71 $40.89 $40.89 1,689
2022-07-29 $40.84 $41.06 $40.84 $41.00 $41.00 1,199,559
2022-07-28 $40.29 $40.52 $39.93 $40.49 $40.49 9,222
2022-07-27 $39.67 $40.20 $39.64 $40.13 $40.13 5,984
2022-07-26 $39.72 $39.72 $39.55 $39.55 $39.55 4,609
2022-07-25 $39.66 $39.80 $39.64 $39.80 $39.80 1,298
2022-07-22 $39.79 $39.79 $39.39 $39.47 $39.47 3,476
2022-07-21 $39.08 $39.51 $39.08 $39.51 $39.51 3,372
2022-07-20 $39.28 $39.37 $39.08 $39.33 $39.33 456,324
2022-07-19 $38.90 $39.26 $38.90 $39.25 $39.25 2,380
2022-07-18 $38.90 $38.93 $38.22 $38.32 $38.32 88,595
2022-07-15 $38.40 $38.62 $38.14 $38.52 $38.52 19,000
2022-07-14 $37.52 $37.90 $37.42 $37.90 $37.90 11,001
2022-07-13 $38.07 $38.38 $38.00 $38.24 $38.24 347,463
2022-07-12 $38.57 $38.86 $38.33 $38.48 $38.48 154,020
2022-07-11 $38.63 $38.74 $38.47 $38.58 $38.58 108,301
2022-07-08 $38.90 $38.99 $38.62 $38.81 $38.81 16,058
2022-07-07 $38.84 $38.92 $38.69 $38.89 $38.89 95,654
2022-07-06 $38.56 $38.67 $38.11 $38.43 $38.43 32,548
2022-07-05 $38.25 $38.45 $37.78 $38.42 $38.42 58,603
2022-07-01 $38.35 $38.87 $38.15 $38.82 $38.82 27,302
2022-06-30 $38.70 $39.20 $38.64 $38.79 $38.33 249,555
2022-06-29 $39.38 $39.44 $39.09 $39.27 $38.80 33,124
2022-06-28 $40.14 $40.29 $39.37 $39.40 $38.92 33,891
2022-06-27 $39.78 $39.93 $39.68 $39.76 $39.28 267,366
2022-06-24 $38.68 $39.47 $38.64 $39.40 $38.92 30,016
2022-06-23 $38.62 $38.62 $38.01 $38.32 $37.86 2,959
2022-06-22 $38.22 $38.80 $38.22 $38.58 $38.11 68,766
2022-06-21 $38.62 $38.95 $38.61 $38.81 $38.35 9,646
2022-06-17 $38.15 $38.23 $37.66 $38.04 $37.58 388,204
2022-06-16 $38.57 $38.57 $37.88 $38.01 $37.55 2,580
2022-06-15 $39.86 $39.99 $39.28 $39.64 $39.16 13,482
2022-06-14 $39.81 $39.81 $39.23 $39.49 $39.01 10,773
2022-06-13 $40.28 $40.28 $39.48 $39.54 $39.06 13,454
2022-06-10 $41.43 $41.53 $41.23 $41.28 $40.78 21,516
2022-06-09 $42.95 $43.08 $42.37 $42.37 $41.86 9,098
2022-06-08 $43.74 $43.78 $43.27 $43.33 $42.81 6,913
2022-06-07 $43.30 $44.00 $43.13 $44.00 $43.47 6,807
2022-06-06 $43.69 $43.71 $43.47 $43.53 $43.01 10,432
2022-06-03 $43.40 $43.43 $43.13 $43.18 $42.66 5,992
2022-06-02 $43.10 $43.65 $42.98 $43.62 $43.09 113,119
2022-06-01 $42.75 $43.40 $42.75 $43.23 $42.71 9,899
2022-05-31 $43.77 $43.83 $43.49 $43.51 $42.99 643,408
2022-05-27 $43.39 $43.87 $43.36 $43.87 $43.34 955
2022-05-26 $42.90 $43.14 $42.90 $43.03 $42.51 1,508
2022-05-25 $42.14 $42.38 $41.96 $42.25 $41.74 1,578
2022-05-24 $41.21 $41.52 $40.71 $41.51 $41.01 4,457
2022-05-23 $41.46 $41.87 $41.46 $41.70 $41.20 15,869
2022-05-20 $41.25 $41.25 $40.47 $41.05 $40.56 615,230
2022-05-19 $41.22 $41.58 $41.21 $41.25 $40.76 2,250
2022-05-18 $41.84 $41.84 $41.53 $41.57 $41.07 4,623
2022-05-17 $42.50 $43.03 $42.50 $42.98 $42.47 61,170
2022-05-16 $41.70 $41.89 $41.64 $41.89 $41.39 1,048,464
2022-05-13 $41.74 $41.95 $41.49 $41.69 $41.19 986,370
2022-05-12 $40.96 $40.97 $40.66 $40.97 $40.47 1,102
2022-05-11 $41.74 $41.97 $40.94 $40.94 $40.45 2,970
2022-05-10 $41.69 $41.69 $40.88 $41.31 $40.81 193,197
2022-05-09 $42.19 $42.19 $41.73 $41.73 $41.23 1,326
2022-05-06 $42.80 $42.83 $42.51 $42.83 $42.31 101,878
2022-05-05 $43.32 $43.32 $42.67 $42.87 $42.35 351,790
2022-05-04 $42.89 $44.12 $42.89 $44.12 $43.59 35,525
2022-05-03 $42.39 $42.96 $42.39 $42.80 $42.29 132,952
2022-05-02 $41.86 $41.92 $41.35 $41.92 $41.42 3,846
2022-04-29 $42.80 $42.80 $41.67 $41.67 $41.16 2,282
2022-04-28 $42.16 $42.98 $42.14 $42.98 $42.46 4,278
2022-04-27 $42.50 $42.64 $42.27 $42.27 $41.76 1,388
2022-04-26 $42.86 $42.86 $42.29 $42.29 $41.78 202,786
2022-04-25 $42.64 $43.14 $41.87 $43.09 $42.57 147,590
2022-04-22 $43.68 $43.68 $43.05 $43.05 $42.53 1,403
2022-04-21 $45.23 $45.23 $44.33 $44.33 $43.80 1,038
2022-04-20 $44.77 $45.07 $44.77 $44.95 $44.41 3,222
2022-04-19 $44.28 $44.51 $44.27 $44.51 $43.98 78,058
2022-04-18 $43.89 $44.04 $43.89 $43.93 $43.40 1,722
2022-04-14 $43.98 $44.00 $43.77 $43.77 $43.24 3,430
2022-04-13 $43.39 $43.78 $43.38 $43.78 $43.25 3,953
2022-04-12 $44.05 $44.09 $43.40 $43.45 $42.93 5,102
2022-04-11 $43.43 $43.83 $43.43 $43.64 $43.11 20,557
2022-04-08 $43.41 $43.79 $43.41 $43.64 $43.11 1,874
2022-04-07 $43.15 $43.37 $42.71 $43.26 $42.74 1,367
2022-04-06 $43.29 $43.34 $43.00 $43.20 $42.68 1,774
2022-04-05 $43.87 $43.91 $43.35 $43.35 $42.83 246,669
2022-04-04 $43.80 $43.85 $43.69 $43.78 $43.26 36,577
2022-04-01 $44.11 $44.11 $43.74 $43.93 $43.40 951
2022-03-31 $44.61 $44.72 $44.33 $44.33 $43.65 179,273
2022-03-30 $45.09 $45.09 $44.50 $44.84 $44.15 71,104
2022-03-29 $45.02 $45.03 $44.65 $45.02 $44.33 5,301
2022-03-28 $44.37 $44.40 $44.25 $44.40 $43.71 4,721
2022-03-25 $44.66 $44.72 $44.54 $44.72 $44.03 257,371
2022-03-24 $43.93 $44.20 $43.93 $44.20 $43.53 110,374
2022-03-23 $43.96 $44.11 $43.84 $43.86 $43.19 115,819
2022-03-22 $44.14 $44.16 $44.00 $44.12 $43.44 76,179
2022-03-21 $43.93 $44.10 $43.79 $43.87 $43.20 146,109
2022-03-18 $43.35 $43.67 $43.26 $43.67 $43.00 20,102
2022-03-17 $43.36 $43.55 $43.32 $43.54 $42.87 927,748
2022-03-16 $43.04 $43.17 $42.44 $43.13 $42.47 11,526
2022-03-15 $42.21 $42.61 $42.21 $42.60 $41.95 241,645
2022-03-14 $42.15 $42.16 $41.78 $42.00 $41.36 194,149
2022-03-11 $42.45 $42.45 $41.90 $41.90 $41.25 76,180
2022-03-10 $41.78 $42.24 $41.78 $42.24 $41.59 2,442
2022-03-09 $42.41 $42.41 $42.35 $42.41 $41.76 109,609
2022-03-08 $41.88 $42.30 $41.75 $41.79 $41.15 2,847
2022-03-07 $42.56 $42.56 $41.92 $41.95 $41.31 2,068
2022-03-04 $42.50 $42.90 $42.50 $42.90 $42.24 94,579
2022-03-03 $42.77 $43.33 $42.77 $43.14 $42.48 8,223
2022-03-02 $42.41 $43.21 $42.39 $43.00 $42.34 424,957
2022-03-01 $42.56 $42.56 $41.76 $41.93 $41.28 4,748
2022-02-28 $42.69 $42.69 $42.22 $42.69 $42.03 3,079
2022-02-25 $41.48 $42.58 $41.48 $42.58 $41.93 556,901
2022-02-24 $40.70 $41.12 $40.41 $41.12 $40.49 4,720
2022-02-23 $41.98 $42.15 $41.39 $41.39 $40.76 5,424
2022-02-22 $42.63 $42.63 $41.87 $41.94 $41.29 313,117
2022-02-18 $42.89 $42.89 $42.60 $42.61 $41.96 371,394
2022-02-17 $43.77 $43.77 $43.12 $43.16 $42.50 2,880
2022-02-16 $43.47 $43.78 $43.43 $43.63 $42.96 2,849
2022-02-15 $43.34 $43.55 $43.34 $43.54 $42.88 2,054
2022-02-14 $43.00 $43.08 $42.62 $42.65 $42.00 4,215
2022-02-11 $43.60 $43.75 $43.16 $43.28 $42.62 1,210
2022-02-10 $44.11 $44.18 $43.78 $43.78 $43.11 4,305
2022-02-09 $44.16 $44.18 $44.04 $44.11 $43.43 5,875
2022-02-08 $43.27 $43.68 $43.22 $43.68 $43.01 8,558
2022-02-07 $43.06 $43.39 $43.04 $43.07 $42.41 12,250
2022-02-04 $43.14 $43.14 $42.99 $43.01 $42.35 5,116
2022-02-03 $43.42 $43.65 $43.10 $43.10 $42.44 2,488
2022-02-02 $43.35 $43.70 $43.26 $43.68 $43.01 44,606
2022-02-01 $43.18 $43.48 $43.17 $43.46 $42.79 87,880
2022-01-31 $42.64 $43.11 $42.61 $43.11 $42.44 797
2022-01-28 $42.05 $42.19 $41.99 $42.15 $41.50 1,676
2022-01-27 $42.88 $43.00 $42.08 $42.08 $41.43 1,185
2022-01-26 $43.26 $43.26 $42.96 $43.06 $42.40 2,125
2022-01-25 $42.71 $43.07 $42.00 $43.05 $42.39 2,652
2022-01-24 $42.32 $43.27 $41.83 $43.27 $42.60 612,956
2022-01-21 $43.15 $43.39 $42.76 $42.76 $42.10 125,738
2022-01-20 $44.11 $44.43 $43.31 $43.31 $42.64 3,872
2022-01-19 $44.40 $44.40 $44.04 $44.04 $43.37 1,466
2022-01-18 $44.76 $44.76 $44.58 $44.58 $43.90 497
2022-01-14 $45.10 $45.34 $44.90 $45.34 $44.64 1,225
2022-01-13 $45.52 $45.62 $45.25 $45.25 $44.55 1,433
2022-01-12 $45.12 $45.20 $45.05 $45.17 $44.48 1,257
2022-01-11 $44.83 $45.15 $44.83 $45.15 $44.46 1,077
2022-01-10 $44.46 $44.73 $44.44 $44.73 $44.04 5,117
2022-01-07 $44.92 $44.97 $44.88 $44.88 $44.19 793
2022-01-06 $44.83 $44.90 $44.74 $44.90 $44.21 1,526
2022-01-05 $45.27 $45.27 $44.75 $44.78 $44.10 7,325
2022-01-04 $44.85 $45.21 $44.85 $45.19 $44.50 51,929
2022-01-03 $44.55 $44.70 $44.23 $44.50 $43.82 24,360
2021-12-31 $44.48 $44.48 $44.34 $44.48 $43.80 990
2021-12-30 $44.70 $44.74 $44.38 $44.38 $43.70 60,993
2021-12-29 $44.44 $44.57 $44.41 $44.53 $43.85 9,922
2021-12-28 $44.81 $44.81 $44.65 $44.70 $43.69 2,600
2021-12-27 $44.06 $44.50 $44.06 $44.50 $43.49 4,185
2021-12-23 $43.90 $44.00 $43.89 $43.97 $42.98 2,558
2021-12-22 $43.21 $43.58 $43.21 $43.58 $42.60 2,069
2021-12-21 $43.10 $43.38 $43.10 $43.24 $42.26 4,282
2021-12-20 $42.15 $42.53 $42.15 $42.53 $41.57 4,645
2021-12-17 $43.70 $43.70 $43.57 $43.57 $42.59 447
2021-12-16 $44.31 $44.31 $43.87 $43.87 $42.88 1,949
2021-12-15 $43.24 $43.83 $43.24 $43.83 $42.84 9,441
2021-12-14 $43.65 $43.74 $43.32 $43.36 $42.38 12,497
2021-12-13 $43.54 $43.60 $43.39 $43.58 $42.60 3,579
2021-12-10 $43.55 $43.76 $43.54 $43.76 $42.77 6,262
2021-12-09 $43.56 $43.71 $43.56 $43.58 $42.60 5,893
2021-12-08 $43.71 $43.75 $43.70 $43.74 $42.75 664,751
2021-12-07 $43.66 $43.84 $43.66 $43.68 $42.69 4,000
2021-12-06 $42.96 $43.49 $42.96 $43.16 $42.18 3,033
2021-12-03 $42.71 $42.71 $42.43 $42.50 $41.54 1,252
2021-12-02 $42.14 $42.79 $42.14 $42.58 $41.62 2,640
2021-12-01 $42.73 $42.73 $41.55 $41.55 $40.61 1,811
2021-11-30 $42.35 $42.35 $42.13 $42.26 $41.31 2,330
2021-11-29 $43.70 $43.70 $43.05 $43.17 $42.19 507
2021-11-26 $43.01 $43.33 $42.97 $43.17 $42.20 1,628
2021-11-24 $44.09 $44.14 $44.09 $44.14 $43.15 1,070
2021-11-23 $43.92 $44.15 $43.92 $44.15 $43.15 565
2021-11-22 $43.79 $44.25 $43.79 $44.13 $43.13 3,478
2021-11-19 $43.84 $43.89 $43.77 $43.78 $42.79 2,644
2021-11-18 $46.03 $46.08 $43.98 $44.00 $43.01 4,254
2021-11-17 $44.18 $44.19 $44.18 $44.19 $43.19 4,259
2021-11-16 $44.49 $44.60 $44.40 $44.40 $43.40 3,930
2021-11-15 $44.55 $44.55 $44.37 $44.37 $43.37 3,262
2021-11-12 $44.43 $44.43 $44.37 $44.42 $43.42 3,583
2021-11-11 $44.04 $44.10 $44.04 $44.10 $43.10 503
2021-11-10 $46.17 $46.17 $43.94 $43.94 $42.95 1,652
2021-11-09 $45.78 $45.78 $44.02 $44.09 $43.09 2,042
2021-11-08 $44.37 $44.37 $44.02 $44.10 $43.10 2,399
2021-11-05 $44.24 $44.24 $43.99 $44.02 $43.03 3,134
2021-11-04 $44.09 $44.09 $43.42 $43.51 $42.53 2,975
2021-11-03 $43.89 $44.23 $43.89 $44.18 $43.18 1,042
2021-11-02 $43.64 $43.72 $43.63 $43.70 $42.71 13,083
2021-11-01 $43.46 $43.59 $43.46 $43.57 $42.58 8,085
2021-10-29 $43.40 $43.40 $43.40 $43.40 $42.42 404
2021-10-28 $43.08 $43.27 $43.08 $43.27 $42.29 2,154
2021-10-27 $43.30 $43.30 $42.85 $42.85 $41.89 617
2021-10-26 $43.82 $43.83 $43.51 $43.51 $42.53 25,022
2021-10-25 $43.99 $43.99 $43.89 $43.89 $42.90 1,880
2021-10-22 $43.66 $43.92 $43.66 $43.79 $42.80 1,178
2021-10-21 $43.76 $43.76 $43.48 $43.68 $42.69 1,098
2021-10-20 $43.83 $43.94 $43.83 $43.93 $42.94 69,781
2021-10-19 $43.40 $43.44 $43.40 $43.44 $42.46 815
2021-10-18 $43.33 $43.35 $43.25 $43.25 $42.27 2,069
2021-10-15 $43.43 $43.50 $43.38 $43.38 $42.40 2,026
2021-10-14 $42.77 $43.11 $42.77 $43.11 $42.14 2,995
2021-10-13 $42.26 $42.38 $42.26 $42.38 $41.42 126,248
2021-10-12 $42.50 $42.50 $42.38 $42.38 $41.42 926
2021-10-11 $42.99 $42.99 $42.63 $42.63 $41.67 1,273
2021-10-08 $42.60 $42.73 $42.60 $42.67 $41.71 658
2021-10-07 $42.67 $42.79 $42.51 $42.51 $41.55 4,322
2021-10-06 $41.70 $42.05 $41.46 $42.05 $41.10 2,623
2021-10-05 $41.76 $41.76 $41.76 $41.76 $40.82 274
2021-10-04 $42.04 $42.04 $41.69 $41.76 $40.82 3,297
2021-10-01 $41.69 $42.00 $41.63 $41.81 $40.87 1,078
2021-09-30 $42.03 $42.17 $42.03 $42.17 $40.81 2,591
2021-09-29 $42.68 $42.87 $42.68 $42.73 $41.36 8,647
2021-09-28 $42.76 $42.96 $42.48 $42.55 $41.19 2,488
2021-09-27 $43.02 $43.12 $43.02 $43.12 $41.74 1,262
2021-09-24 $42.58 $42.60 $42.54 $42.54 $41.17 709
2021-09-23 $42.65 $42.67 $42.44 $42.44 $41.08 25,588
2021-09-22 $41.58 $42.07 $41.58 $42.06 $40.71 580
2021-09-21 $41.48 $41.48 $41.37 $41.37 $40.04 2,762
2021-09-20 $41.70 $41.70 $41.11 $41.56 $40.23 33,346
2021-09-17 $42.32 $42.32 $42.27 $42.28 $40.92 849
2021-09-16 $42.63 $42.72 $42.61 $42.61 $41.24 744
2021-09-15 $42.27 $42.27 $42.27 $42.27 $40.91 96
2021-09-14 $42.80 $42.80 $42.27 $42.27 $40.91 1,552
2021-09-13 $42.74 $42.79 $42.60 $42.62 $41.25 553,624
2021-09-10 $42.76 $42.76 $42.44 $42.44 $41.08 1,241
2021-09-09 $43.08 $43.08 $42.78 $42.78 $41.41 459
2021-09-08 $42.88 $42.97 $42.88 $42.97 $41.59 2,026
2021-09-07 $43.35 $43.35 $42.97 $42.97 $41.59 1,647
2021-09-03 $43.51 $43.62 $43.49 $43.54 $42.15 1,376
2021-09-02 $43.44 $43.70 $43.44 $43.70 $42.30 2,876
2021-09-01 $43.35 $43.47 $43.32 $43.37 $41.98 17,518
2021-08-31 $43.61 $43.61 $43.39 $43.50 $42.11 42,248
2021-08-30 $43.72 $43.72 $43.45 $43.45 $42.06 2,639
2021-08-27 $43.54 $43.67 $43.53 $43.53 $42.13 7,332
2021-08-26 $43.39 $43.39 $43.14 $43.16 $41.78 3,612
2021-08-25 $43.32 $43.50 $43.32 $43.47 $42.08 1,853
2021-08-24 $42.95 $43.23 $42.90 $43.10 $41.72 5,116
2021-08-23 $42.96 $42.97 $42.86 $42.86 $41.48 5,871
2021-08-20 $42.49 $42.66 $42.49 $42.63 $41.26 5,374
2021-08-19 $42.27 $42.32 $42.27 $42.32 $40.96 714
2021-08-18 $42.98 $42.98 $42.58 $42.59 $41.22 1,399
2021-08-17 $42.99 $42.99 $42.68 $42.87 $41.49 3,777
2021-08-16 $43.19 $43.29 $43.19 $43.26 $41.87 22,082
2021-08-13 $43.35 $43.35 $43.21 $43.21 $41.82 4,004
2021-08-12 $43.29 $43.29 $43.29 $43.29 $41.90 449
2021-08-11 $42.85 $43.18 $42.85 $43.15 $41.77 7,881
2021-08-10 $42.84 $42.85 $42.82 $42.82 $41.45 928
2021-08-09 $42.41 $42.63 $42.41 $42.50 $41.14 401
2021-08-06 $42.62 $42.68 $42.62 $42.68 $41.31 716
2021-08-05 $42.28 $42.33 $42.28 $42.33 $40.97 720
2021-08-04 $42.33 $42.33 $42.22 $42.22 $40.86 661
2021-08-03 $42.20 $42.62 $42.20 $42.60 $41.23 1,186
2021-08-02 $42.47 $42.47 $42.18 $42.18 $40.83 28,091
2021-07-30 $42.37 $42.44 $42.25 $42.25 $40.90 11,854
2021-07-29 $42.52 $42.52 $42.52 $42.52 $41.16 231
2021-07-28 $42.22 $42.23 $42.18 $42.18 $40.83 499
2021-07-27 $41.88 $42.13 $41.80 $42.03 $40.68 4,316
2021-07-26 $41.60 $41.60 $41.60 $41.60 $40.27 135
2021-07-23 $41.60 $41.60 $41.60 $41.60 $40.27 101
2021-07-22 $41.54 $41.62 $41.49 $41.60 $40.27 30,073
2021-07-21 $41.97 $41.99 $41.96 $41.98 $40.63 1,615
2021-07-20 $41.47 $41.67 $41.46 $41.47 $40.14 409,920
2021-07-19 $41.15 $41.15 $40.39 $40.50 $39.20 3,257
2021-07-16 $41.92 $41.92 $41.92 $41.92 $40.58 100
2021-07-15 $41.97 $41.97 $41.92 $41.92 $40.58 1,891
2021-07-14 $42.02 $42.03 $41.92 $41.94 $40.59 3,023
2021-07-13 $42.42 $42.42 $41.96 $41.97 $40.62 12,728
2021-07-12 $42.25 $42.60 $42.25 $42.57 $41.20 11,219
2021-07-09 $42.26 $42.42 $42.26 $42.39 $41.03 5,518
2021-07-08 $41.40 $41.84 $41.40 $41.56 $40.23 1,458
2021-07-07 $41.93 $42.08 $41.84 $41.98 $40.63 1,134
2021-07-06 $42.15 $42.15 $41.66 $41.97 $40.62 31,271
2021-07-02 $42.33 $42.38 $42.32 $42.38 $41.03 431
2021-07-01 $42.35 $42.45 $42.34 $42.34 $40.98 557
2021-06-30 $42.02 $42.36 $42.02 $42.36 $40.68 2,891
2021-06-29 $42.47 $42.47 $42.20 $42.20 $40.53 4,228
2021-06-28 $42.78 $42.78 $42.23 $42.30 $40.63 22,776
2021-06-25 $42.43 $42.59 $42.42 $42.59 $40.91 3,562
2021-06-24 $41.88 $41.88 $41.88 $41.88 $40.22 87
2021-06-23 $41.99 $42.06 $41.88 $41.88 $40.22 4,669
2021-06-22 $41.94 $42.04 $41.94 $41.96 $40.30 22,782
2021-06-21 $41.57 $41.99 $41.57 $41.99 $40.33 1,323
2021-06-18 $41.20 $41.20 $41.13 $41.13 $39.51 349
2021-06-17 $41.97 $42.01 $41.90 $41.90 $40.24 20,566
2021-06-16 $43.03 $43.10 $42.77 $42.77 $41.08 25,022
2021-06-15 $43.06 $43.21 $43.06 $43.16 $41.45 6,240
2021-06-14 $43.10 $43.10 $43.10 $43.10 $41.39 494
2021-06-11 $43.45 $43.49 $43.43 $43.49 $41.77 628
2021-06-10 $43.50 $43.50 $43.31 $43.31 $41.60 657
2021-06-09 $43.37 $43.37 $43.37 $43.37 $41.65 323
2021-06-08 $43.45 $43.45 $43.37 $43.37 $41.65 2,674
2021-06-07 $43.45 $43.51 $43.39 $43.44 $41.72 44,472
2021-06-04 $43.40 $43.45 $43.40 $43.45 $41.73 786
2021-06-03 $43.17 $43.40 $43.15 $43.35 $41.64 3,585
2021-06-02 $43.37 $43.41 $43.30 $43.38 $41.67 2,276
2021-06-01 $43.15 $43.65 $43.15 $43.37 $41.65 34,474
2021-05-28 $43.10 $43.11 $43.08 $43.10 $41.40 692
2021-05-27 $43.17 $43.17 $43.13 $43.15 $41.45 418
2021-05-26 $42.77 $42.91 $42.77 $42.91 $41.21 489
2021-05-25 $42.91 $43.04 $42.68 $42.68 $40.99 2,088
2021-05-24 $43.15 $43.15 $43.15 $43.15 $41.44 708
2021-05-21 $42.99 $43.04 $42.96 $42.99 $41.29 1,826
2021-05-20 $42.73 $42.87 $42.73 $42.87 $41.17 6,896
2021-05-19 $42.16 $42.55 $42.00 $42.55 $40.87 3,167
2021-05-18 $43.24 $43.26 $43.05 $43.05 $41.35 2,205
2021-05-17 $43.13 $43.27 $43.07 $43.27 $41.56 2,325
2021-05-14 $43.16 $43.33 $43.12 $43.33 $41.62 2,821
2021-05-13 $42.67 $42.78 $42.67 $42.78 $41.09 40,023
2021-05-12 $42.44 $42.44 $42.08 $42.08 $40.42 1,943
2021-05-11 $43.67 $43.67 $42.83 $43.12 $41.41 2,843
2021-05-10 $43.97 $44.40 $43.82 $43.85 $42.12 3,304
2021-05-07 $43.72 $43.73 $43.72 $43.73 $42.00 8,142
2021-05-06 $42.89 $43.12 $42.59 $43.12 $41.41 4,385
2021-05-05 $42.38 $42.80 $42.38 $42.73 $41.04 1,229
2021-05-04 $42.27 $42.46 $42.22 $42.40 $40.72 1,806
2021-05-03 $42.25 $42.56 $42.25 $42.40 $40.72 33,590
2021-04-30 $41.93 $41.98 $41.85 $41.92 $40.26 6,291
2021-04-29 $42.24 $42.34 $42.03 $42.34 $40.67 7,952
2021-04-28 $42.03 $42.03 $42.03 $42.03 $40.37 174
2021-04-27 $41.92 $42.02 $41.92 $42.01 $40.34 1,334
2021-04-26 $42.05 $42.05 $41.81 $41.87 $40.21 27,065
2021-04-23 $41.58 $41.88 $41.49 $41.78 $40.13 3,204
2021-04-22 $41.53 $41.65 $41.28 $41.28 $39.65 1,150
2021-04-21 $41.51 $41.73 $41.48 $41.67 $40.02 2,413
2021-04-20 $41.14 $41.14 $40.98 $41.11 $39.48 1,085
2021-04-19 $41.65 $41.74 $41.56 $41.56 $39.92 2,849
2021-04-16 $41.55 $41.90 $41.55 $41.88 $40.22 1,043
2021-04-15 $41.44 $41.53 $41.44 $41.52 $39.88 1,326
2021-04-14 $41.53 $41.54 $41.28 $41.28 $39.65 1,390
2021-04-13 $41.06 $41.12 $41.06 $41.12 $39.49 590
2021-04-12 $41.23 $41.36 $41.18 $41.36 $39.73 4,804
2021-04-09 $40.98 $41.13 $40.97 $41.13 $39.50 1,436
2021-04-08 $40.93 $40.94 $40.79 $40.82 $39.21 3,099
2021-04-07 $40.89 $40.95 $40.76 $40.88 $39.26 2,205
2021-04-06 $40.93 $40.94 $40.86 $40.93 $39.31 935
2021-04-05 $40.92 $40.92 $40.86 $40.86 $39.24 2,249
2021-04-01 $40.28 $40.51 $40.24 $40.51 $38.91 1,178
2021-03-31 $40.67 $40.67 $40.54 $40.54 $38.76 380
2021-03-30 $40.50 $40.57 $40.50 $40.57 $38.79 445
2021-03-29 $40.40 $40.66 $40.40 $40.49 $38.71 235,374
2021-03-26 $40.75 $40.82 $40.75 $40.82 $39.02 1,058
2021-03-25 $39.90 $40.13 $39.85 $40.13 $38.37 1,377
2021-03-24 $39.57 $39.57 $39.28 $39.28 $37.55 650
2021-03-23 $40.04 $40.04 $39.37 $39.46 $37.72 36,932
2021-03-22 $40.11 $40.15 $40.11 $40.15 $38.38 447
2021-03-19 $40.22 $40.65 $40.22 $40.41 $38.63 1,514
2021-03-18 $41.08 $41.44 $40.57 $40.57 $38.79 2,276
2021-03-17 $40.31 $40.84 $40.31 $40.84 $39.04 2,493
2021-03-16 $40.44 $40.55 $40.44 $40.53 $38.75 1,469
2021-03-15 $40.60 $40.85 $40.60 $40.82 $39.02 1,303
2021-03-12 $40.60 $40.82 $40.60 $40.80 $39.01 975
2021-03-11 $40.50 $40.52 $40.43 $40.43 $38.65 2,007
2021-03-10 $39.94 $40.14 $39.90 $40.14 $38.37 2,130
2021-03-09 $39.88 $39.88 $39.46 $39.46 $37.72 1,733
2021-03-08 $39.74 $40.07 $39.74 $39.74 $37.99 4,087
2021-03-05 $37.95 $39.04 $37.95 $39.02 $37.30 2,263
2021-03-04 $38.45 $38.45 $37.77 $37.94 $36.27 2,272
2021-03-03 $38.60 $38.72 $38.60 $38.65 $36.95 7,150
2021-03-02 $38.65 $38.75 $38.40 $38.51 $36.82 8,219
2021-03-01 $38.64 $38.64 $38.59 $38.59 $36.89 246
2021-02-26 $37.96 $37.96 $37.67 $37.67 $36.02 6,960
2021-02-25 $41.22 $41.22 $38.39 $38.41 $36.72 6,349
2021-02-24 $39.23 $39.43 $39.20 $39.43 $37.70 2,931
2021-02-23 $38.21 $38.21 $38.21 $38.21 $36.53 700
2021-02-22 $38.68 $38.68 $38.54 $38.54 $36.84 852
2021-02-19 $37.96 $37.99 $37.96 $37.99 $36.31 168
2021-02-18 $37.22 $37.33 $37.07 $37.32 $35.68 8,619
2021-02-17 $37.47 $37.47 $37.21 $37.22 $35.58 1,196
2021-02-16 $37.38 $37.39 $37.34 $37.39 $35.75 729
2021-02-12 $37.08 $37.08 $37.08 $37.08 $35.45 157
2021-02-11 $37.08 $37.08 $37.08 $37.08 $35.45 164
2021-02-10 $37.20 $37.20 $36.96 $37.08 $35.45 1,945
2021-02-09 $37.03 $37.15 $36.94 $37.07 $35.44 1,129
2021-02-08 $36.74 $36.99 $36.74 $36.99 $35.36 1,093
2021-02-05 $36.43 $36.71 $36.43 $36.49 $34.88 3,301
2021-02-04 $36.00 $36.35 $36.00 $36.35 $34.75 2,163
2021-02-03 $35.36 $35.71 $35.36 $35.71 $34.13 760
2021-02-02 $35.06 $35.37 $35.06 $35.33 $33.78 4,812
2021-02-01 $34.48 $34.86 $34.48 $34.86 $33.33 1,608
2021-01-29 $34.90 $34.90 $34.79 $34.79 $33.26 277
2021-01-28 $35.67 $35.75 $35.45 $35.45 $33.89 4,971
2021-01-27 $37.43 $39.45 $35.31 $35.31 $33.76 14,123
2021-01-26 $35.94 $35.96 $35.80 $35.96 $34.38 687
2021-01-25 $35.68 $35.93 $35.68 $35.93 $34.35 522
2021-01-22 $35.80 $36.04 $35.75 $36.04 $34.45 1,071
2021-01-21 $36.18 $36.21 $36.18 $36.18 $34.59 13,152
2021-01-20 $36.13 $36.13 $36.13 $36.13 $34.54 1
2021-01-19 $36.18 $36.27 $36.11 $36.13 $34.54 2,665
2021-01-15 $35.98 $36.03 $35.85 $35.85 $34.28 1,404
2021-01-14 $35.76 $36.33 $35.76 $36.32 $34.72 4,589
2021-01-13 $36.05 $36.05 $35.74 $35.76 $34.19 498
2021-01-12 $36.01 $36.05 $35.98 $36.05 $34.46 885
2021-01-11 $35.38 $35.50 $35.35 $35.48 $33.92 14,718
2021-01-08 $35.45 $35.45 $35.35 $35.35 $33.79 590
2021-01-07 $35.62 $35.62 $35.50 $35.51 $33.95 102,801
2021-01-06 $35.11 $35.13 $35.11 $35.13 $33.58 374
2021-01-05 $33.98 $33.98 $33.98 $33.98 $32.49 12
2021-01-04 $33.98 $33.98 $33.98 $33.98 $32.49 385
2020-12-31 $33.98 $33.98 $33.98 $33.98 $32.49 46
2020-12-30 $33.98 $33.98 $33.98 $33.98 $32.49 1
2020-12-29 $33.59 $33.98 $33.59 $33.98 $32.49 565
2020-12-28 $34.12 $34.12 $34.12 $34.12 $32.40 38
2020-12-24 $34.12 $34.12 $34.12 $34.12 $32.40 56
2020-12-23 $34.10 $34.12 $34.10 $34.12 $32.40 326
2020-12-22 $33.61 $33.66 $33.61 $33.65 $31.95 315
2020-12-21 $33.96 $33.96 $33.96 $33.96 $32.25 350
2020-12-18 $33.96 $33.96 $33.96 $33.96 $32.25 66
2020-12-17 $33.96 $33.96 $33.96 $33.96 $32.25 138
2020-12-16 $34.08 $34.08 $33.96 $33.96 $32.25 520
2020-12-15 $33.69 $33.96 $33.69 $33.96 $32.25 238
2020-12-14 $34.19 $34.19 $34.19 $34.19 $32.47 67
2020-12-11 $34.38 $34.38 $33.83 $34.19 $32.47 2,501
2020-12-10 $34.42 $34.42 $34.42 $34.42 $32.68 226
2020-12-09 $34.20 $34.35 $34.01 $34.35 $32.62 720
2020-12-08 $34.02 $34.26 $33.97 $34.26 $32.53 2,302
2020-12-07 $33.86 $33.86 $33.86 $33.86 $32.15 219
2020-12-04 $34.05 $34.13 $34.01 $34.13 $32.41 849
2020-12-03 $33.78 $33.78 $33.42 $33.42 $31.73 798
2020-12-02 $33.46 $33.46 $33.46 $33.46 $31.77 0
2020-12-01 $33.46 $33.46 $33.46 $33.46 $31.77 0
2020-11-30 $33.46 $33.46 $33.46 $33.46 $31.77 0
2020-11-27 $33.46 $33.46 $33.46 $33.46 $31.77 1
2020-11-25 $33.47 $33.47 $33.46 $33.46 $31.77 336
2020-11-24 $33.01 $33.01 $33.01 $33.01 $31.35 34
2020-11-23 $32.79 $33.01 $32.79 $33.01 $31.35 937
2020-11-20 $33.10 $33.10 $33.10 $33.10 $31.43 2
2020-11-19 $32.24 $33.10 $32.17 $33.10 $31.43 965
2020-11-18 $32.67 $32.67 $32.67 $32.67 $31.02 616
2020-11-17 $32.54 $32.67 $32.54 $32.67 $31.02 1,022
2020-11-16 $31.87 $31.87 $31.87 $31.87 $30.26 10
2020-11-13 $31.85 $31.87 $31.82 $31.87 $30.26 603
2020-11-12 $31.23 $31.27 $31.00 $31.00 $29.44 1,755
2020-11-11 $31.60 $31.75 $31.52 $31.75 $30.15 416
2020-11-10 $31.70 $32.07 $31.70 $32.07 $30.45 1,645
2020-11-09 $31.00 $31.89 $31.00 $31.89 $30.28 2,442
2020-11-06 $29.80 $29.80 $29.80 $29.80 $28.30 505
2020-11-05 $29.94 $29.95 $29.94 $29.95 $28.44 252
2020-11-04 $29.61 $29.61 $29.24 $29.24 $27.77 108
2020-11-03 $28.97 $28.97 $28.97 $28.97 $27.51 83
2020-11-02 $28.88 $29.02 $28.87 $28.97 $27.51 9,986
2020-10-30 $28.37 $28.37 $27.81 $27.91 $26.50 616
2020-10-29 $28.23 $28.32 $28.09 $28.21 $26.79 1,800
2020-10-28 $28.99 $28.99 $28.99 $28.99 $27.53 179
2020-10-27 $28.99 $28.99 $28.99 $28.99 $27.53 261
2020-10-26 $29.78 $29.78 $29.78 $29.78 $28.28 51
2020-10-23 $29.78 $29.78 $29.78 $29.78 $28.28 207
2020-10-22 $29.78 $29.78 $29.78 $29.78 $28.28 10
2020-10-21 $29.42 $29.78 $29.42 $29.78 $28.28 397
2020-10-20 $29.91 $29.95 $29.67 $29.67 $28.17 418
2020-10-19 $30.10 $30.10 $29.45 $29.45 $27.97 456
2020-10-16 $29.97 $29.97 $29.97 $29.97 $28.46 1
2020-10-15 $29.97 $29.97 $29.97 $29.97 $28.46 0
2020-10-14 $30.15 $30.15 $29.97 $29.97 $28.46 998
2020-10-13 $28.66 $28.66 $28.66 $28.66 $27.21 7
2020-10-12 $28.66 $28.66 $28.66 $28.66 $27.21 28
2020-10-09 $28.66 $28.66 $28.66 $28.66 $27.21 6
2020-10-08 $28.66 $28.66 $28.66 $28.66 $27.21 5
2020-10-07 $28.66 $28.66 $28.66 $28.66 $27.21 4
2020-10-06 $28.66 $28.66 $28.66 $28.66 $27.21 34
2020-10-05 $28.66 $28.66 $28.66 $28.66 $27.21 96
2020-10-02 $28.66 $28.66 $28.66 $28.66 $27.21 42
2020-10-01 $28.66 $28.66 $28.66 $28.66 $27.21 111
2020-09-30 $28.66 $28.66 $28.66 $28.66 $26.79 0
2020-09-29 $28.62 $28.66 $28.61 $28.66 $26.79 217
2020-09-28 $28.87 $29.07 $28.87 $28.92 $27.03 312
2020-09-25 $27.87 $28.30 $27.87 $28.30 $26.45 738
2020-09-24 $28.03 $28.03 $27.73 $28.02 $26.20 598
2020-09-23 $28.87 $28.87 $27.98 $27.98 $26.15 1,402
2020-09-22 $30.03 $30.03 $30.03 $30.03 $28.07 43
2020-09-21 $30.03 $30.03 $30.03 $30.03 $28.07 8
2020-09-18 $30.03 $30.03 $30.03 $30.03 $28.07 199
2020-09-17 $30.03 $30.03 $30.03 $30.03 $28.07 37
2020-09-16 $30.03 $30.03 $30.03 $30.03 $28.07 113
2020-09-15 $30.03 $30.03 $30.03 $30.03 $28.07 125
2020-09-14 $29.57 $29.57 $29.57 $29.57 $27.64 23
2020-09-11 $29.62 $29.62 $29.48 $29.57 $27.64 236
2020-09-10 $29.51 $29.51 $29.37 $29.37 $27.45 278
2020-09-09 $29.97 $29.97 $29.97 $29.97 $28.02 8
2020-09-08 $29.97 $29.97 $29.97 $29.97 $28.02 0
2020-09-04 $30.17 $30.17 $29.71 $29.97 $28.02 473
2020-09-03 $29.85 $29.85 $29.77 $29.77 $27.83 740
2020-09-02 $30.22 $30.53 $30.22 $30.53 $28.54 523,628
2020-09-01 $30.14 $30.14 $30.00 $30.07 $28.11 401
2020-08-31 $30.11 $30.12 $30.11 $30.12 $28.16 532
2020-08-28 $29.89 $29.89 $29.89 $29.89 $27.94 7
2020-08-27 $29.89 $29.89 $29.89 $29.89 $27.94 101
2020-08-26 $29.83 $29.89 $29.78 $29.89 $27.94 85,356
2020-08-25 $29.94 $30.05 $29.94 $30.05 $28.09 534
2020-08-24 $29.99 $30.10 $29.99 $30.10 $28.14 400
2020-08-21 $30.01 $30.01 $30.01 $30.01 $28.05 3
2020-08-20 $30.01 $30.01 $30.01 $30.01 $28.05 53
2020-08-19 $30.11 $30.11 $30.01 $30.01 $28.05 310
2020-08-18 $30.23 $30.23 $30.23 $30.23 $28.26 12
2020-08-17 $30.23 $30.23 $30.23 $30.23 $28.26 322
2020-08-14 $30.22 $30.27 $30.22 $30.27 $28.29 477
2020-08-13 $30.12 $30.16 $30.04 $30.04 $28.08 15,535
2020-08-12 $30.24 $30.37 $30.24 $30.37 $28.39 262
2020-08-11 $30.49 $30.85 $30.30 $30.30 $28.32 1,899
2020-08-10 $29.58 $29.58 $29.58 $29.58 $27.65 16
2020-08-07 $29.58 $29.58 $29.58 $29.58 $27.65 1
2020-08-06 $29.58 $29.58 $29.58 $29.58 $27.65 30
2020-08-05 $29.41 $29.58 $29.37 $29.58 $27.65 10,100
2020-08-04 $28.31 $28.31 $28.31 $28.31 $26.46 2,247
2020-08-03 $28.31 $28.31 $28.31 $28.31 $26.46 29
2020-07-31 $28.27 $28.31 $28.27 $28.31 $26.46 541
2020-07-30 $28.86 $28.86 $28.86 $28.86 $26.97 0
2020-07-29 $28.91 $28.91 $28.86 $28.86 $26.97 204
2020-07-28 $28.46 $28.46 $28.33 $28.33 $26.48 414
2020-07-27 $28.48 $28.53 $28.48 $28.53 $26.67 200
2020-07-24 $28.43 $28.43 $28.43 $28.43 $26.57 238
2020-07-23 $27.88 $27.88 $27.88 $27.88 $26.06 39
2020-07-22 $27.88 $27.88 $27.88 $27.88 $26.06 1
2020-07-21 $27.88 $27.88 $27.88 $27.88 $26.06 42
2020-07-20 $27.79 $27.88 $27.79 $27.88 $26.06 347
2020-07-17 $28.30 $28.30 $28.30 $28.30 $26.46 34
2020-07-16 $28.30 $28.30 $28.30 $28.30 $26.46 9
2020-07-15 $28.14 $28.30 $28.14 $28.30 $26.46 366
2020-07-14 $27.07 $27.07 $27.07 $27.07 $25.31 0
2020-07-13 $27.37 $27.51 $27.07 $27.07 $25.31 791
2020-07-10 $26.75 $27.11 $26.75 $27.11 $25.34 887
2020-07-09 $27.10 $27.10 $27.10 $27.10 $25.33 3
2020-07-08 $26.84 $27.10 $26.78 $27.10 $25.33 2,518
2020-07-07 $26.94 $26.94 $26.93 $26.94 $25.18 405
2020-07-06 $27.21 $27.21 $27.21 $27.21 $25.44 36
2020-07-02 $27.21 $27.21 $27.21 $27.21 $25.44 59
2020-07-01 $27.40 $27.40 $27.21 $27.21 $25.44 151
2020-06-30 $27.43 $27.85 $27.43 $27.85 $25.86 485
2020-06-29 $26.64 $26.64 $26.64 $26.64 $24.74 28
2020-06-26 $26.64 $26.64 $26.64 $26.64 $24.74 16,716
2020-06-25 $27.22 $27.22 $27.22 $27.22 $25.27 0
2020-06-24 $27.74 $27.74 $27.22 $27.22 $25.27 260
2020-06-23 $28.50 $28.50 $28.28 $28.28 $26.26 694
2020-06-22 $28.30 $28.30 $28.18 $28.18 $26.17 480
2020-06-19 $28.45 $28.45 $28.45 $28.45 $26.42 175
2020-06-18 $28.62 $28.62 $28.62 $28.62 $26.58 90
2020-06-17 $28.62 $28.62 $28.45 $28.45 $26.42 709
2020-06-16 $29.00 $29.00 $28.80 $28.80 $26.74 599
2020-06-15 $27.81 $28.24 $27.81 $28.22 $26.21 1,743
2020-06-12 $27.90 $27.90 $27.90 $27.90 $25.91 14
2020-06-11 $28.05 $28.26 $27.90 $27.90 $25.91 2,049
2020-06-10 $30.26 $30.26 $30.26 $30.26 $28.10 226
2020-06-09 $31.00 $31.00 $30.52 $30.52 $28.34 320
2020-06-08 $30.81 $31.26 $30.81 $31.26 $29.03 431
2020-06-05 $30.80 $30.80 $30.45 $30.45 $28.28 373
2020-06-04 $28.96 $28.96 $28.96 $28.96 $26.89 3
2020-06-03 $28.00 $29.07 $28.00 $28.96 $26.89 2,226
2020-06-02 $28.00 $28.00 $28.00 $28.00 $26.00 304
2020-06-01 $27.75 $27.76 $27.75 $27.76 $25.78 311
2020-05-29 $27.44 $27.44 $27.44 $27.44 $25.48 1,256
2020-05-28 $27.80 $27.80 $27.44 $27.44 $25.48 28,618
2020-05-27 $27.73 $27.96 $27.68 $27.96 $25.96 1,415
2020-05-26 $27.05 $27.25 $26.99 $26.99 $25.06 5,579
2020-05-22 $25.92 $25.92 $25.92 $25.92 $24.06 1
2020-05-21 $26.09 $26.17 $25.79 $25.92 $24.06 5,748
2020-05-20 $25.98 $26.55 $25.83 $25.96 $24.11 22,318
2020-05-19 $25.65 $25.65 $25.65 $25.65 $23.82 39
2020-05-18 $25.65 $25.65 $25.62 $25.65 $23.82 1,015
2020-05-15 $23.74 $24.27 $23.74 $24.27 $22.53 1,341
2020-05-14 $23.09 $24.22 $23.09 $24.22 $22.49 29,799
2020-05-13 $24.14 $24.23 $23.60 $23.71 $22.02 90,356
2020-05-12 $24.89 $24.92 $24.67 $24.67 $22.91 78,502
2020-05-11 $25.43 $25.52 $24.41 $25.48 $23.66 312,665
2020-05-08 $25.39 $25.84 $25.39 $25.84 $23.99 118,475
2020-05-07 $25.02 $25.02 $24.80 $24.80 $23.03 80,215
2020-05-06 $24.86 $24.90 $24.41 $24.41 $22.67 430
2020-05-05 $25.38 $25.41 $24.86 $24.86 $23.08 1,275
2020-05-04 $26.06 $26.06 $26.06 $26.06 $24.20 10
2020-05-01 $26.06 $26.06 $26.06 $26.06 $24.20 1
2020-04-30 $26.60 $26.60 $26.06 $26.06 $24.20 505
2020-04-29 $26.36 $26.94 $25.99 $26.91 $24.99 9,782
2020-04-28 $26.05 $26.05 $25.58 $25.75 $23.91 3,047
2020-04-27 $25.17 $25.36 $25.11 $25.31 $23.50 2,954
2020-04-24 $24.16 $24.31 $24.16 $24.31 $22.57 499
2020-04-23 $23.94 $24.03 $22.07 $23.89 $22.18 9,921
2020-04-22 $23.78 $23.82 $23.76 $23.82 $22.12 1,814
2020-04-21 $23.34 $23.47 $23.30 $23.38 $21.71 1,177
2020-04-20 $24.04 $24.34 $23.32 $24.16 $22.43 8,229
2020-04-17 $24.17 $24.40 $24.17 $24.40 $22.66 823
2020-04-16 $23.35 $23.57 $22.98 $23.39 $21.72 5,717
2020-04-15 $23.70 $23.83 $23.63 $23.63 $21.94 1,380
2020-04-14 $24.41 $24.41 $24.41 $24.41 $22.67 102
2020-04-13 $24.22 $24.41 $24.20 $24.41 $22.67 706
2020-04-09 $24.34 $24.34 $24.34 $24.34 $22.60 159
2020-04-08 $23.79 $24.34 $23.79 $24.34 $22.60 657
2020-04-07 $22.89 $22.89 $22.89 $22.89 $21.26 151
2020-04-06 $22.46 $22.89 $22.39 $22.89 $21.26 2,846
2020-04-03 $21.02 $21.02 $21.00 $21.00 $19.50 240
2020-04-02 $21.90 $21.90 $21.05 $21.52 $19.99 765
2020-04-01 $21.84 $21.85 $21.75 $21.76 $20.21 1,549
2020-03-31 $23.38 $23.40 $22.81 $22.81 $21.05 1,024
2020-03-30 $22.74 $23.38 $22.68 $23.34 $21.54 1,382
2020-03-27 $23.15 $23.27 $22.87 $22.98 $21.20 141,833
2020-03-26 $23.28 $23.78 $23.28 $23.78 $21.95 900
2020-03-25 $22.27 $23.16 $21.99 $22.24 $20.52 5,896
2020-03-24 $19.03 $20.44 $19.03 $20.44 $18.86 434
2020-03-23 $19.02 $19.07 $18.97 $18.97 $17.50 944
2020-03-20 $20.37 $20.37 $20.37 $20.37 $18.80 40
2020-03-19 $20.37 $20.37 $20.37 $20.37 $18.80 227
2020-03-18 $20.37 $20.56 $18.78 $20.37 $18.80 8,378
2020-03-17 $21.45 $22.52 $21.45 $22.52 $20.78 444
2020-03-16 $24.82 $24.82 $24.82 $24.82 $22.90 82
2020-03-13 $23.62 $24.82 $23.62 $24.82 $22.90 28,000
2020-03-12 $24.00 $24.00 $22.62 $22.62 $20.87 7,511
2020-03-11 $27.30 $27.30 $27.30 $27.30 $25.19 1
2020-03-10 $26.66 $27.30 $26.27 $27.30 $25.19 2,610
2020-03-09 $29.62 $29.62 $26.00 $26.00 $23.99 875
2020-03-06 $29.03 $29.03 $29.03 $29.03 $26.79 87
2020-03-05 $29.18 $29.18 $29.03 $29.03 $26.79 6,844
2020-03-04 $30.16 $30.74 $30.14 $30.74 $28.37 1,259
2020-03-03 $30.67 $30.67 $30.67 $30.67 $28.30 149
2020-03-02 $29.60 $30.67 $29.60 $30.67 $28.30 193
2020-02-28 $31.62 $31.62 $31.62 $31.62 $29.17 2
2020-02-27 $31.62 $31.62 $31.62 $31.62 $29.17 3
2020-02-26 $31.62 $31.62 $31.62 $31.62 $29.17 9
2020-02-25 $32.15 $32.15 $31.62 $31.62 $29.17 382
2020-02-24 $34.03 $34.03 $34.03 $34.03 $31.40 18
2020-02-21 $33.94 $34.03 $33.94 $34.03 $31.40 266
2020-02-20 $34.40 $34.40 $34.40 $34.40 $31.74 300
2020-02-19 $34.35 $34.35 $34.35 $34.35 $31.70 0
2020-02-18 $34.35 $34.35 $34.35 $34.35 $31.70 24
2020-02-14 $34.37 $34.39 $34.32 $34.35 $31.70 19,630
2020-02-13 $33.94 $33.94 $33.94 $33.94 $31.32 6
2020-02-12 $33.94 $33.94 $33.94 $33.94 $31.32 28
2020-02-11 $33.94 $33.94 $33.94 $33.94 $31.32 49
2020-02-10 $33.88 $33.94 $33.86 $33.94 $31.32 231
2020-02-07 $33.92 $33.92 $33.77 $33.84 $31.23 4,972
2020-02-06 $34.30 $34.30 $34.30 $34.30 $31.65 134
2020-02-05 $34.18 $34.35 $34.18 $34.35 $31.70 1,537
2020-02-04 $33.77 $33.83 $33.67 $33.67 $31.07 1,400
2020-02-03 $33.21 $33.21 $33.21 $33.21 $30.64 1,101
2020-01-31 $33.18 $33.18 $33.18 $33.18 $30.62 0
2020-01-30 $33.18 $33.18 $33.18 $33.18 $30.62 134
2020-01-29 $33.71 $33.74 $33.71 $33.74 $31.13 4,633
2020-01-28 $33.44 $33.64 $33.44 $33.64 $31.04 400
2020-01-27 $33.27 $33.45 $33.27 $33.31 $30.73 3,649
2020-01-24 $34.46 $34.46 $34.46 $34.46 $31.80 0
2020-01-23 $34.46 $34.46 $34.46 $34.46 $31.80 23
2020-01-22 $34.57 $34.57 $34.46 $34.46 $31.80 1,352
2020-01-21 $34.77 $34.77 $34.77 $34.77 $32.08 4
2020-01-17 $34.78 $34.78 $34.76 $34.77 $32.08 365
2020-01-16 $34.64 $34.64 $34.64 $34.64 $31.96 542
2020-01-15 $34.49 $34.49 $34.37 $34.37 $31.72 1,910
2020-01-14 $34.46 $34.46 $34.46 $34.46 $31.80 125
2020-01-13 $34.16 $34.16 $34.16 $34.16 $31.52 149
2020-01-10 $34.16 $34.16 $34.16 $34.16 $31.52 1,579
2020-01-09 $34.31 $34.31 $34.31 $34.31 $31.66 141
2020-01-08 $34.09 $34.31 $34.09 $34.22 $31.58 848
2020-01-07 $34.07 $34.07 $34.07 $34.07 $31.44 2
2020-01-06 $33.99 $34.07 $33.98 $34.07 $31.44 4,018
2020-01-03 $34.14 $34.19 $34.14 $34.19 $31.55 2,347
2020-01-02 $34.28 $34.28 $34.28 $34.28 $31.63 50
2019-12-31 $34.29 $34.29 $34.28 $34.28 $31.63 152
2019-12-30 $34.40 $34.40 $34.40 $34.40 $31.74 43
2019-12-27 $34.40 $34.43 $34.40 $34.40 $31.74 5,423
2019-12-26 $34.58 $34.58 $34.58 $34.58 $31.72 149
2019-12-24 $34.59 $34.59 $34.57 $34.58 $31.72 587
2019-12-23 $34.62 $34.62 $34.59 $34.59 $31.73 268
2019-12-20 $34.68 $34.68 $34.66 $34.66 $31.80 1,775
2019-12-19 $34.48 $34.48 $34.48 $34.48 $31.62 247
2019-12-18 $34.52 $34.52 $34.52 $34.52 $31.67 89
2019-12-17 $34.54 $34.54 $34.52 $34.52 $31.67 316
2019-12-16 $34.61 $34.61 $34.61 $34.61 $31.75 104
2019-12-13 $34.62 $34.62 $34.22 $34.22 $31.39 2,242
2019-12-12 $33.87 $33.87 $33.87 $33.87 $31.07 180
2019-12-11 $33.85 $33.92 $33.85 $33.87 $31.07 8,103
2019-12-10 $33.85 $33.85 $33.74 $33.74 $30.95 6,850
2019-12-09 $33.54 $33.54 $33.54 $33.54 $30.77 0
2019-12-06 $33.54 $33.54 $33.54 $33.54 $30.77 0
2019-12-05 $33.45 $33.54 $33.45 $33.54 $30.77 2,446
2019-12-04 $33.46 $33.46 $33.38 $33.38 $30.62 298
2019-12-03 $33.13 $33.13 $33.00 $33.00 $30.27 3,078
2019-12-02 $33.67 $33.67 $33.67 $33.67 $30.89 203
2019-11-29 $33.84 $33.84 $33.84 $33.84 $31.04 105
2019-11-27 $33.96 $34.02 $33.95 $34.02 $31.21 5,120
2019-11-26 $33.88 $33.91 $33.88 $33.91 $31.11 417
2019-11-25 $33.41 $33.41 $33.41 $33.41 $30.65 16
2019-11-22 $33.41 $33.41 $33.41 $33.41 $30.65 45
2019-11-21 $33.41 $33.41 $33.41 $33.41 $30.65 100
2019-11-20 $33.62 $33.62 $33.35 $33.35 $30.59 1,585
2019-11-19 $33.64 $33.64 $33.64 $33.64 $30.86 0
2019-11-18 $33.64 $33.64 $33.64 $33.64 $30.86 0
2019-11-15 $33.64 $33.64 $33.64 $33.64 $30.86 0
2019-11-14 $33.69 $33.69 $33.64 $33.64 $30.86 2,408
2019-11-13 $33.73 $33.76 $33.73 $33.76 $30.97 343
2019-11-12 $33.85 $33.85 $33.82 $33.82 $31.02 71,750
2019-11-11 $33.88 $33.90 $33.85 $33.85 $31.05 64,165
2019-11-08 $33.95 $33.95 $33.95 $33.95 $31.14 171
2019-11-07 $33.53 $33.53 $33.53 $33.53 $30.76 82
2019-11-06 $33.58 $33.58 $33.53 $33.53 $30.76 300
2019-11-05 $33.78 $33.81 $33.78 $33.81 $31.01 1,410
2019-11-04 $33.65 $33.65 $33.45 $33.48 $30.71 572
2019-11-01 $32.48 $32.48 $32.48 $32.48 $29.79 1
2019-10-31 $32.58 $32.58 $32.48 $32.48 $29.79 637
2019-10-30 $33.11 $33.11 $33.11 $33.11 $30.37 0
2019-10-29 $33.16 $33.16 $33.11 $33.11 $30.37 917
2019-10-28 $32.88 $32.88 $32.88 $32.88 $30.16 0
2019-10-25 $32.90 $32.92 $32.88 $32.88 $30.16 6,254
2019-10-24 $32.45 $32.45 $32.45 $32.45 $29.77 5
2019-10-23 $32.45 $32.45 $32.45 $32.45 $29.77 400
2019-10-22 $32.04 $32.04 $32.04 $32.04 $29.39 429
2019-10-21 $32.04 $32.04 $32.04 $32.04 $29.39 0
2019-10-18 $32.15 $32.15 $32.04 $32.04 $29.39 547
2019-10-17 $32.20 $32.20 $32.20 $32.20 $29.54 106
2019-10-16 $32.07 $32.18 $31.96 $31.99 $29.35 5,085
2019-10-15 $31.79 $31.79 $31.79 $31.79 $29.16 100
2019-10-14 $31.94 $31.94 $31.94 $31.94 $29.30 0
2019-10-11 $31.79 $31.95 $31.79 $31.94 $29.30 2,893
2019-10-10 $31.11 $31.14 $31.10 $31.10 $28.53 869
2019-10-09 $30.72 $30.72 $30.72 $30.72 $28.18 205
2019-10-08 $31.81 $31.81 $30.59 $30.59 $28.06 9,048
2019-10-07 $31.21 $31.21 $31.21 $31.21 $28.63 329
2019-10-04 $30.88 $31.08 $30.88 $31.07 $28.50 401
2019-10-03 $31.07 $31.07 $30.40 $30.74 $28.20 1,943
2019-10-02 $30.91 $30.91 $30.84 $30.89 $28.34 6,290
2019-10-01 $31.90 $31.90 $31.47 $31.47 $28.86 3,744
2019-09-30 $32.17 $32.17 $32.17 $32.17 $29.30 128
2019-09-27 $32.25 $32.25 $32.25 $32.25 $29.37 18
2019-09-26 $32.28 $32.29 $32.25 $32.25 $29.37 7,390
2019-09-25 $31.84 $31.92 $31.82 $31.85 $29.01 100,601
2019-09-24 $32.15 $32.16 $32.10 $32.10 $29.24 2,952
2019-09-23 $32.56 $32.56 $32.56 $32.56 $29.65 1
2019-09-20 $32.56 $32.56 $32.56 $32.56 $29.65 81
2019-09-19 $32.56 $32.56 $32.56 $32.56 $29.65 0
2019-09-18 $32.32 $32.56 $32.16 $32.56 $29.65 23,176
2019-09-17 $32.44 $32.45 $32.44 $32.45 $29.55 391
2019-09-16 $32.53 $32.64 $32.53 $32.62 $29.71 5,653
2019-09-13 $32.66 $32.66 $32.66 $32.66 $29.75 0
2019-09-12 $32.65 $32.66 $32.57 $32.66 $29.75 5,930
2019-09-11 $32.26 $32.26 $32.26 $32.26 $29.38 1,067
2019-09-10 $32.22 $32.24 $32.22 $32.24 $29.36 7,435
2019-09-09 $31.45 $31.45 $31.45 $31.45 $28.64 89
2019-09-06 $31.45 $31.45 $31.45 $31.45 $28.64 33
2019-09-05 $31.58 $31.58 $31.45 $31.45 $28.64 483
2019-09-04 $30.03 $30.57 $30.03 $30.57 $27.84 1,902
2019-09-03 $30.27 $30.27 $30.12 $30.18 $27.49 1,845
2019-08-30 $30.66 $30.66 $30.66 $30.66 $27.92 1,915
2019-08-29 $30.13 $30.13 $30.13 $30.13 $27.44 153
2019-08-28 $30.08 $30.13 $30.08 $30.13 $27.44 2,556
2019-08-27 $29.80 $29.86 $29.80 $29.86 $27.20 9,455
2019-08-26 $30.28 $30.28 $29.90 $29.90 $27.23 441
2019-08-23 $30.50 $30.50 $29.91 $29.91 $27.24 2,702
2019-08-22 $31.75 $31.75 $30.65 $30.80 $28.05 710
2019-08-21 $31.67 $31.67 $31.67 $31.67 $28.84 361
2019-08-20 $30.61 $30.61 $30.61 $30.61 $27.88 10
2019-08-19 $30.61 $30.61 $30.61 $30.61 $27.88 106
2019-08-16 $30.27 $30.27 $30.25 $30.27 $27.57 2,711
2019-08-15 $29.64 $29.64 $29.64 $29.64 $27.00 545
2019-08-14 $29.98 $29.98 $29.98 $29.98 $27.30 1,438
2019-08-13 $30.45 $30.45 $30.45 $30.45 $27.73 1
2019-08-12 $30.53 $30.53 $30.45 $30.45 $27.73 400
2019-08-09 $30.92 $30.92 $30.86 $30.86 $28.11 4,711
2019-08-08 $31.05 $31.08 $31.05 $31.08 $28.30 994
2019-08-07 $30.11 $30.44 $29.66 $30.38 $27.67 14,122
2019-08-06 $30.48 $30.73 $30.48 $30.73 $27.99 722
2019-08-05 $30.39 $30.39 $30.32 $30.36 $27.65 3,187
2019-08-02 $31.31 $31.37 $31.31 $31.37 $28.57 895
2019-08-01 $32.62 $32.62 $31.71 $31.71 $28.88 6,934
2019-07-31 $32.73 $32.73 $32.73 $32.73 $29.81 200
2019-07-30 $32.57 $32.71 $32.55 $32.71 $29.79 780
2019-07-29 $32.79 $32.79 $32.79 $32.79 $29.86 104
2019-07-26 $32.87 $33.01 $32.87 $33.01 $30.06 3,416
2019-07-25 $32.84 $32.84 $32.84 $32.84 $29.91 0
2019-07-24 $32.68 $32.84 $32.68 $32.84 $29.91 2,811
2019-07-23 $32.46 $32.46 $32.43 $32.43 $29.53 1,625
2019-07-22 $32.08 $32.12 $32.01 $32.10 $29.24 4,252
2019-07-19 $32.20 $32.20 $32.20 $32.20 $29.33 201
2019-07-18 $31.95 $32.11 $31.90 $32.08 $29.22 2,950
2019-07-17 $32.05 $32.05 $32.05 $32.05 $29.19 100
2019-07-16 $32.28 $32.31 $32.25 $32.29 $29.41 3,400
2019-07-15 $32.32 $32.32 $32.32 $32.32 $29.44 0
2019-07-12 $32.23 $32.34 $32.23 $32.32 $29.44 8,094
2019-07-11 $31.78 $31.78 $31.78 $31.78 $28.94 98
2019-07-10 $32.06 $32.06 $31.77 $31.78 $28.94 3,203
2019-07-09 $31.89 $31.89 $31.89 $31.89 $29.04 2
2019-07-08 $31.87 $31.89 $31.87 $31.89 $29.04 4,662
2019-07-05 $32.10 $32.10 $32.10 $32.10 $29.23 0
2019-07-03 $31.96 $32.16 $31.96 $32.10 $29.23 20,233
2019-07-02 $31.94 $31.94 $31.94 $31.94 $29.09 109
2019-07-01 $32.10 $32.10 $32.10 $32.10 $29.24 188
2019-06-28 $31.95 $31.95 $31.95 $31.95 $28.95 100
2019-06-27 $31.67 $31.67 $31.62 $31.62 $28.65 2,965
2019-06-26 $31.28 $31.28 $31.28 $31.28 $28.34 0
2019-06-25 $31.28 $31.28 $31.28 $31.28 $28.34 100
2019-06-24 $31.69 $31.69 $31.69 $31.69 $28.71 0
2019-06-21 $31.74 $31.74 $31.69 $31.69 $28.71 221
2019-06-20 $31.45 $31.50 $31.45 $31.50 $28.53 208
2019-06-19 $31.38 $31.38 $31.31 $31.31 $28.37 200
2019-06-18 $31.05 $31.05 $31.05 $31.05 $28.13 0
2019-06-17 $31.05 $31.05 $31.05 $31.05 $28.13 2,712
2019-06-14 $30.98 $30.98 $30.98 $30.98 $28.07 100
2019-06-13 $31.12 $31.12 $31.12 $31.12 $28.19 103
2019-06-12 $30.92 $30.92 $30.92 $30.92 $28.01 107
2019-06-11 $30.82 $30.82 $30.82 $30.82 $27.92 100
2019-06-10 $30.82 $30.82 $30.82 $30.82 $27.92 30
2019-06-07 $30.82 $30.82 $30.82 $30.82 $27.92 304
2019-06-06 $30.57 $30.57 $30.57 $30.57 $27.70 100
2019-06-05 $30.41 $30.41 $30.41 $30.41 $27.55 100
2019-06-04 $30.07 $30.07 $30.07 $30.07 $27.24 146
2019-06-03 $29.39 $29.49 $29.39 $29.49 $26.72 4,538
2019-05-31 $29.41 $29.41 $29.41 $29.41 $26.64 5,805
2019-05-30 $29.83 $29.83 $29.83 $29.83 $27.02 100
2019-05-29 $29.76 $29.88 $29.73 $29.88 $27.07 6,434
2019-05-28 $30.20 $30.24 $30.20 $30.24 $27.40 344
2019-05-24 $30.29 $30.29 $30.29 $30.29 $27.44 101
2019-05-23 $30.23 $30.23 $30.06 $30.06 $27.23 253
2019-05-22 $30.84 $30.84 $30.84 $30.84 $27.94 400
2019-05-21 $31.05 $31.09 $31.05 $31.09 $28.17 201
2019-05-20 $30.86 $30.86 $30.86 $30.86 $27.96 102
2019-05-17 $31.10 $31.10 $30.90 $30.90 $28.00 313
2019-05-16 $31.26 $31.30 $30.86 $30.86 $27.95 1,702
2019-05-15 $30.62 $30.62 $30.62 $30.62 $27.74 400
2019-05-14 $30.74 $30.74 $30.74 $30.74 $27.85 489
2019-05-13 $30.79 $30.79 $30.79 $30.79 $27.89 1,200
2019-05-10 $31.11 $31.11 $31.11 $31.11 $28.18 300
2019-05-09 $31.21 $31.58 $31.21 $31.46 $28.50 625
2019-05-08 $31.70 $31.75 $31.70 $31.75 $28.76 401
2019-05-07 $31.94 $31.94 $31.91 $31.91 $28.91 1,297
2019-05-06 $32.17 $32.27 $32.16 $32.27 $29.24 658
2019-05-03 $32.45 $32.45 $32.45 $32.45 $29.40 0
2019-05-02 $32.45 $32.45 $32.45 $32.45 $29.40 0
2019-05-01 $32.45 $32.45 $32.45 $32.45 $29.40 100
2019-04-30 $32.48 $32.55 $32.48 $32.55 $29.49 3,940
2019-04-29 $32.23 $32.23 $32.23 $32.23 $29.20 45
2019-04-26 $32.27 $32.28 $32.22 $32.23 $29.20 4,462
2019-04-25 $32.14 $32.14 $32.14 $32.14 $29.12 5
2019-04-24 $32.14 $32.14 $32.14 $32.14 $29.12 3
2019-04-23 $32.14 $32.14 $32.14 $32.14 $29.12 0
2019-04-22 $32.14 $32.14 $32.14 $32.14 $29.12 201
2019-04-18 $32.41 $32.41 $32.41 $32.41 $29.36 0
2019-04-17 $32.41 $32.41 $32.41 $32.41 $29.36 416
2019-04-16 $32.15 $32.15 $31.49 $32.10 $29.08 5,416
2019-04-15 $32.10 $32.11 $32.10 $32.11 $29.09 400
2019-04-12 $32.35 $32.35 $32.20 $32.33 $29.29 1,692
2019-04-11 $31.90 $31.90 $31.86 $31.86 $28.86 1,375
2019-04-10 $31.59 $31.72 $31.59 $31.72 $28.74 3,236
2019-04-09 $31.66 $31.66 $31.54 $31.57 $28.60 2,797
2019-04-08 $31.92 $31.96 $31.90 $31.96 $28.95 2,235
2019-04-05 $31.92 $31.99 $31.92 $31.98 $28.97 2,324
2019-04-04 $31.75 $31.82 $31.68 $31.77 $28.79 12,284
2019-04-03 $31.61 $31.69 $31.54 $31.54 $28.57 18,208
2019-04-02 $31.46 $31.46 $31.42 $31.43 $28.47 3,226
2019-04-01 $31.27 $31.27 $31.27 $31.27 $28.33 596
2019-03-29 $30.98 $30.98 $30.89 $30.91 $27.85 3,203
2019-03-28 $30.77 $30.77 $30.67 $30.67 $27.63 1,803
2019-03-27 $30.62 $30.63 $30.39 $30.63 $27.60 3,552
2019-03-26 $30.28 $30.28 $30.28 $30.28 $27.28 0
2019-03-25 $30.15 $30.28 $30.15 $30.28 $27.28 3,628
2019-03-22 $30.47 $30.48 $30.32 $30.44 $27.43 2,326
2019-03-21 $31.19 $31.23 $31.19 $31.23 $28.14 602
2019-03-20 $31.20 $31.20 $30.98 $30.98 $27.91 3,875
2019-03-19 $31.58 $31.59 $31.58 $31.59 $28.47 426
2019-03-18 $31.54 $31.55 $31.53 $31.53 $28.41 4,114
2019-03-15 $31.35 $31.37 $31.34 $31.37 $28.27 4,170
2019-03-14 $31.28 $31.31 $31.24 $31.31 $28.21 16,040
2019-03-13 $31.39 $31.40 $31.34 $31.40 $28.29 796
2019-03-12 $31.12 $31.12 $31.12 $31.12 $28.04 249
2019-03-11 $31.00 $31.00 $31.00 $31.00 $27.93 294
2019-03-08 $30.69 $30.75 $30.68 $30.75 $27.71 4,922
2019-03-07 $30.97 $31.04 $30.87 $30.87 $27.81 1,818
2019-03-06 $31.65 $31.65 $31.65 $31.65 $28.51 3
2019-03-05 $31.64 $31.65 $31.64 $31.65 $28.51 352
2019-03-04 $31.59 $31.71 $31.59 $31.70 $28.57 2,978
2019-03-01 $31.98 $32.10 $31.82 $32.03 $28.86 3,478
2019-02-28 $31.80 $31.95 $31.73 $31.82 $28.67 12,966
2019-02-27 $31.93 $31.95 $31.80 $31.81 $28.66 3,642
2019-02-26 $31.94 $32.01 $31.94 $32.01 $28.84 2,490
2019-02-25 $31.78 $31.78 $31.78 $31.78 $28.63 107
2019-02-22 $32.04 $32.07 $31.95 $31.95 $28.79 13,757
2019-02-21 $31.86 $31.86 $31.72 $31.72 $28.58 7,641
2019-02-20 $32.12 $32.12 $32.12 $32.12 $28.94 158
2019-02-19 $31.84 $31.84 $31.84 $31.84 $28.69 845
2019-02-15 $31.82 $31.84 $31.82 $31.84 $28.69 845
2019-02-14 $31.40 $31.40 $31.40 $31.40 $28.29 8,000
2019-02-13 $30.80 $30.80 $30.80 $30.80 $27.75 0
2019-02-12 $30.80 $30.80 $30.80 $30.80 $27.75 56
2019-02-11 $30.40 $30.80 $30.40 $30.80 $27.75 8,999
2019-02-08 $30.48 $30.63 $30.48 $30.62 $27.59 1,300
2019-02-07 $30.52 $30.65 $30.52 $30.65 $27.62 335
2019-02-06 $30.93 $30.93 $30.88 $30.88 $27.82 300
2019-02-05 $30.52 $30.52 $30.52 $30.52 $27.50 27
2019-02-04 $30.52 $30.52 $30.52 $30.52 $27.50 1
2019-02-01 $30.52 $30.52 $30.52 $30.52 $27.50 0
2019-01-31 $30.52 $30.52 $30.52 $30.52 $27.50 0
2019-01-30 $30.30 $30.55 $30.28 $30.52 $27.50 17,886
2019-01-29 $29.81 $29.81 $29.81 $29.81 $26.86 5
2019-01-28 $29.81 $29.81 $29.81 $29.81 $26.86 0
2019-01-25 $29.81 $29.81 $29.81 $29.81 $26.86 0
2019-01-24 $29.81 $29.81 $29.81 $29.81 $26.86 0
2019-01-23 $29.81 $29.81 $29.81 $29.81 $26.86 0
2019-01-22 $29.81 $29.81 $29.81 $29.81 $26.86 182
2019-01-18 $30.03 $30.03 $30.03 $30.03 $27.06 241
2019-01-17 $29.36 $29.36 $29.36 $29.36 $26.45 100
2019-01-16 $29.38 $29.38 $29.36 $29.36 $26.45 1,120
2019-01-15 $29.25 $29.25 $29.25 $29.25 $26.36 200
2019-01-14 $29.25 $29.25 $29.24 $29.24 $26.35 200
2019-01-11 $29.08 $29.08 $29.08 $29.08 $26.20 200
2019-01-10 $29.00 $29.00 $28.99 $28.99 $26.12 240
2019-01-09 $29.12 $29.12 $29.12 $29.12 $26.24 200
2019-01-08 $28.79 $28.79 $28.70 $28.70 $25.86 422
2019-01-07 $28.66 $28.69 $28.65 $28.65 $25.81 6,440
2019-01-04 $27.97 $27.97 $27.97 $27.97 $25.20 15
2019-01-03 $27.97 $27.97 $27.97 $27.97 $25.20 100
2019-01-02 $27.97 $27.97 $27.97 $27.97 $25.20 3,601
2018-12-31 $27.67 $27.67 $27.67 $27.67 $24.93 171
2018-12-28 $27.61 $27.61 $27.60 $27.60 $24.87 1,369
2018-12-27 $27.03 $27.03 $27.03 $27.03 $24.35 107
2018-12-26 $27.36 $27.36 $27.36 $27.36 $24.46 15,044
2018-12-24 $27.36 $27.36 $27.36 $27.36 $24.46 1
2018-12-21 $27.35 $27.36 $27.35 $27.36 $24.46 875
2018-12-20 $27.40 $27.40 $27.40 $27.40 $24.50 142
2018-12-19 $28.65 $28.65 $28.64 $28.64 $25.60 25,700
2018-12-18 $28.66 $28.66 $28.63 $28.64 $25.60 1,776
2018-12-17 $30.06 $30.06 $30.06 $30.06 $26.87 1
2018-12-14 $30.06 $30.06 $30.06 $30.06 $26.87 0
2018-12-13 $30.06 $30.06 $30.06 $30.06 $26.87 0
2018-12-12 $30.06 $30.06 $30.06 $30.06 $26.87 0
2018-12-11 $30.06 $30.06 $30.06 $30.06 $26.87 0
2018-12-10 $30.06 $30.06 $30.06 $30.06 $26.87 65
2018-12-07 $30.05 $30.06 $30.05 $30.06 $26.87 36,399
2018-12-06 $30.86 $30.86 $30.86 $30.86 $27.59 1
2018-12-04 $30.86 $30.86 $30.86 $30.86 $27.59 1
2018-12-03 $30.86 $30.86 $30.86 $30.86 $27.59 0
2018-11-30 $30.86 $30.86 $30.86 $30.86 $27.59 2
2018-11-29 $30.86 $30.86 $30.86 $30.86 $27.59 24
2018-11-28 $30.86 $30.86 $30.86 $30.86 $27.59 150
2018-11-27 $31.23 $31.23 $31.23 $31.23 $27.92 2
2018-11-26 $31.23 $31.23 $31.23 $31.23 $27.92 15
2018-11-23 $31.23 $31.23 $31.23 $31.23 $27.92 77
2018-11-21 $31.23 $31.23 $31.23 $31.23 $27.92 77
2018-11-20 $31.23 $31.23 $31.23 $31.23 $27.92 0
2018-11-19 $31.23 $31.23 $31.23 $31.23 $27.92 0
2018-11-16 $31.23 $31.23 $31.23 $31.23 $27.92 0
2018-11-15 $31.23 $31.23 $31.23 $31.23 $27.92 7
2018-11-14 $31.72 $31.72 $31.23 $31.23 $27.92 601
2018-11-13 $31.58 $31.71 $31.45 $31.45 $28.12 40,466
2018-11-12 $31.73 $31.74 $31.32 $31.36 $28.04 5,003
2018-11-09 $31.87 $31.94 $31.81 $31.87 $28.49 3,764
2018-11-08 $32.15 $32.15 $32.15 $32.15 $28.74 113
2018-11-07 $31.92 $32.19 $31.75 $32.15 $28.74 3,213
2018-11-06 $31.55 $31.69 $31.55 $31.68 $28.32 51,850
2018-11-05 $31.25 $31.25 $31.25 $31.25 $27.94 170
2018-11-02 $31.55 $31.55 $31.55 $31.55 $28.21 100
2018-11-01 $30.97 $31.39 $30.97 $31.38 $28.05 69,705
2018-10-31 $30.46 $30.46 $30.46 $30.46 $27.23 180
2018-10-30 $30.46 $30.46 $30.46 $30.46 $27.23 632
2018-10-29 $30.46 $30.46 $30.46 $30.46 $27.23 600
2018-10-26 $30.10 $30.33 $30.10 $30.33 $27.12 2,330
2018-10-25 $30.66 $30.66 $30.36 $30.38 $27.16 14,991
2018-10-24 $30.67 $30.67 $30.42 $30.42 $27.20 12,900
2018-10-23 $30.44 $30.59 $30.44 $30.58 $27.34 14,360
2018-10-22 $31.28 $31.28 $31.28 $31.28 $27.96 110
2018-10-19 $31.47 $31.56 $31.24 $31.28 $27.96 5,967
2018-10-18 $31.89 $31.89 $31.89 $31.89 $28.51 0
2018-10-17 $31.89 $31.89 $31.89 $31.89 $28.51 0
2018-10-16 $31.58 $31.91 $31.58 $31.89 $28.51 13,300
2018-10-15 $31.58 $31.59 $31.52 $31.58 $28.23 4,913
2018-10-12 $31.84 $31.84 $31.84 $31.84 $28.47 1
2018-10-11 $31.84 $31.84 $31.84 $31.84 $28.47 200
2018-10-10 $33.34 $33.34 $32.39 $32.41 $28.98 4,672
2018-10-09 $32.93 $32.93 $32.92 $32.92 $29.43 20,573
2018-10-08 $33.10 $33.10 $33.10 $33.10 $29.59 4
2018-10-05 $33.10 $33.10 $33.10 $33.10 $29.59 8,898
2018-10-04 $33.39 $33.39 $33.39 $33.39 $29.85 203
2018-10-03 $33.73 $33.73 $33.73 $33.73 $30.16 19
2018-10-02 $33.73 $33.73 $33.73 $33.73 $30.16 0
2018-10-01 $33.73 $33.73 $33.73 $33.73 $30.16 68
2018-09-28 $33.73 $33.73 $33.73 $33.73 $30.02 2,800
2018-09-27 $34.06 $34.06 $34.06 $34.06 $30.31 4
2018-09-26 $34.06 $34.06 $34.06 $34.06 $30.31 0
2018-09-25 $34.06 $34.06 $34.06 $34.06 $30.31 3
2018-09-24 $34.06 $34.06 $34.06 $34.06 $30.31 3
2018-09-21 $34.06 $34.06 $34.06 $34.06 $30.31 1
2018-09-20 $34.06 $34.06 $34.06 $34.06 $30.31 0
2018-09-19 $34.06 $34.06 $34.06 $34.06 $30.31 1,000
2018-09-18 $33.95 $33.95 $33.95 $33.95 $30.21 0
2018-09-17 $33.95 $33.95 $33.95 $33.95 $30.21 17
2018-09-14 $34.01 $34.01 $33.95 $33.95 $30.21 300
2018-09-13 $34.08 $34.08 $34.08 $34.08 $30.33 0
2018-09-12 $34.08 $34.08 $34.08 $34.08 $30.33 1
2018-09-11 $34.08 $34.08 $34.08 $34.08 $30.33 8
2018-09-10 $34.06 $34.08 $34.06 $34.08 $30.33 4,260
2018-09-07 $33.99 $33.99 $33.99 $33.99 $30.25 0
2018-09-06 $33.99 $33.99 $33.99 $33.99 $30.25 5
2018-09-05 $33.99 $33.99 $33.99 $33.99 $30.25 12
2018-09-04 $33.99 $33.99 $33.99 $33.99 $30.25 0
2018-08-31 $33.99 $33.99 $33.99 $33.99 $30.25 400
2018-08-30 $33.80 $33.80 $33.80 $33.80 $30.08 0
2018-08-29 $33.80 $33.80 $33.80 $33.80 $30.08 0
2018-08-28 $33.80 $33.80 $33.80 $33.80 $30.08 10
2018-08-27 $33.80 $33.80 $33.80 $33.80 $30.08 26
2018-08-24 $33.80 $33.80 $33.80 $33.80 $30.08 0
2018-08-23 $33.80 $33.80 $33.79 $33.80 $30.08 4,957
2018-08-22 $34.00 $34.00 $34.00 $34.00 $30.25 161
2018-08-21 $33.95 $34.00 $33.94 $34.00 $30.25 2,524
2018-08-20 $33.55 $33.55 $33.55 $33.55 $29.86 1
2018-08-17 $33.55 $33.55 $33.55 $33.55 $29.86 131
2018-08-16 $33.40 $33.40 $33.40 $33.40 $29.72 146
2018-08-15 $33.48 $33.48 $33.48 $33.48 $29.79 2
2018-08-14 $33.48 $33.48 $33.48 $33.48 $29.79 62
2018-08-13 $33.48 $33.48 $33.48 $33.48 $29.79 3
2018-08-10 $33.48 $33.48 $33.48 $33.48 $29.79 51
2018-08-09 $33.48 $33.48 $33.48 $33.48 $29.79 200
2018-08-08 $33.36 $33.36 $33.36 $33.36 $29.69 4
2018-08-07 $33.36 $33.36 $33.36 $33.36 $29.69 0
2018-08-06 $33.36 $33.36 $33.36 $33.36 $29.69 600
2018-08-03 $33.27 $33.27 $33.27 $33.27 $29.61 34
2018-08-02 $33.27 $33.27 $33.27 $33.27 $29.61 143
2018-08-01 $33.26 $33.27 $33.26 $33.27 $29.61 802
2018-07-31 $33.07 $33.07 $33.07 $33.07 $29.43 1
2018-07-30 $33.07 $33.07 $33.07 $33.07 $29.43 3
2018-07-27 $33.07 $33.07 $33.07 $33.07 $29.43 13
2018-07-26 $33.07 $33.07 $33.07 $33.07 $29.43 160
2018-07-25 $33.07 $33.07 $33.07 $33.07 $29.43 0
2018-07-24 $33.09 $33.09 $33.07 $33.07 $29.43 205
2018-07-23 $33.11 $33.11 $33.11 $33.11 $29.46 0
2018-07-20 $33.11 $33.11 $33.11 $33.11 $29.46 14
2018-07-19 $33.11 $33.11 $33.11 $33.11 $29.46 1
2018-07-18 $33.11 $33.11 $33.11 $33.11 $29.46 8
2018-07-17 $33.11 $33.11 $33.11 $33.11 $29.46 182
2018-07-16 $33.11 $33.11 $33.11 $33.11 $29.46 19
2018-07-13 $33.11 $33.11 $33.11 $33.11 $29.46 100
2018-07-12 $33.11 $33.11 $33.11 $33.11 $29.46 0
2018-07-11 $33.11 $33.11 $33.11 $33.11 $29.46 1
2018-07-10 $33.11 $33.11 $33.11 $33.11 $29.46 872
2018-07-09 $32.49 $32.49 $32.49 $32.49 $28.91 3
2018-07-06 $32.49 $32.49 $32.49 $32.49 $28.91 34
2018-07-05 $32.43 $32.49 $32.43 $32.49 $28.91 553
2018-07-03 $32.75 $32.75 $32.75 $32.75 $29.14 1
2018-07-02 $32.75 $32.75 $32.75 $32.75 $29.14 0
2018-06-29 $32.75 $32.75 $32.75 $32.75 $29.00 1,014
2018-06-28 $32.83 $32.83 $32.83 $32.83 $29.07 116
2018-06-27 $32.83 $32.83 $32.83 $32.83 $29.07 0
2018-06-26 $32.83 $32.83 $32.83 $32.83 $29.07 100
2018-06-25 $33.27 $33.27 $33.27 $33.27 $29.46 18
2018-06-22 $33.33 $33.33 $33.26 $33.27 $29.46 2,500
2018-06-21 $33.29 $33.29 $33.29 $33.29 $29.48 500
2018-06-20 $33.49 $33.49 $33.46 $33.46 $29.63 430
2018-06-19 $33.60 $33.60 $33.60 $33.60 $29.76 18
2018-06-18 $33.60 $33.60 $33.60 $33.60 $29.76 49
2018-06-15 $33.39 $33.60 $33.39 $33.60 $29.76 330
2018-06-14 $33.53 $33.53 $33.53 $33.53 $29.69 424
2018-06-13 $33.56 $33.56 $33.53 $33.53 $29.69 6,939
2018-06-12 $33.81 $33.81 $33.72 $33.76 $29.90 45,768
2018-06-11 $33.79 $33.79 $33.78 $33.79 $29.92 25,047
2018-06-08 $33.62 $33.70 $33.62 $33.70 $29.84 6,180
2018-06-07 $33.43 $33.43 $33.43 $33.43 $29.61 2
2018-06-06 $33.20 $33.44 $33.18 $33.43 $29.61 14,822
2018-06-05 $32.71 $32.71 $32.71 $32.71 $28.97 59
2018-06-04 $32.71 $32.71 $32.71 $32.71 $28.97 0
2018-06-01 $32.75 $32.75 $32.71 $32.71 $28.97 8,911
2018-05-31 $32.39 $32.40 $32.39 $32.40 $28.69 400
2018-05-30 $32.83 $32.83 $32.83 $32.83 $29.07 500
2018-05-29 $32.55 $32.55 $32.55 $32.55 $28.83 205
2018-05-25 $33.40 $33.40 $32.79 $32.79 $29.04 1,161
2018-05-24 $32.88 $32.88 $32.88 $32.88 $29.12 500
2018-05-23 $32.62 $32.62 $32.62 $32.62 $28.89 1,100
2018-05-22 $32.92 $32.92 $32.92 $32.92 $29.15 2,000
2018-05-21 $32.90 $32.93 $32.87 $32.92 $29.15 8,800
2018-05-18 $32.63 $32.65 $32.63 $32.63 $28.90 7,411
2018-05-17 $32.67 $32.68 $32.61 $32.68 $28.94 6,266
2018-05-16 $32.65 $32.67 $32.59 $32.59 $28.86 8,977
2018-05-15 $32.31 $32.31 $32.27 $32.27 $28.58 1,390
2018-05-14 $32.42 $32.42 $32.36 $32.39 $28.68 4,869
2018-05-11 $32.34 $32.34 $32.26 $32.26 $28.57 1,300
2018-05-10 $32.26 $32.27 $32.26 $32.27 $28.58 406
2018-05-09 $31.79 $31.79 $31.79 $31.79 $28.15 1
2018-05-08 $31.79 $31.80 $31.79 $31.79 $28.15 400
2018-05-07 $31.72 $31.73 $31.72 $31.72 $28.09 400
2018-05-04 $31.72 $31.73 $31.72 $31.73 $28.10 510
2018-05-03 $31.36 $31.37 $31.36 $31.36 $27.77 401
2018-05-02 $31.64 $31.65 $31.64 $31.64 $28.02 400
2018-05-01 $31.75 $31.75 $31.64 $31.64 $28.02 200
2018-04-30 $32.16 $32.16 $32.10 $32.10 $28.43 672
2018-04-27 $32.28 $32.28 $32.28 $32.28 $28.58 335
2018-04-26 $31.86 $31.86 $31.86 $31.86 $28.21 138
2018-04-25 $31.86 $31.86 $31.86 $31.86 $28.21 186
2018-04-24 $31.86 $31.86 $31.86 $31.86 $28.21 200
2018-04-23 $32.36 $32.36 $32.36 $32.36 $28.66 67
2018-04-20 $32.36 $32.36 $32.36 $32.36 $28.66 58
2018-04-19 $32.36 $32.36 $32.36 $32.36 $28.66 85
2018-04-18 $32.51 $32.51 $32.36 $32.36 $28.66 300
2018-04-17 $32.26 $32.26 $32.26 $32.26 $28.57 56
2018-04-16 $32.26 $32.26 $32.26 $32.26 $28.57 26,400
2018-04-13 $32.02 $32.02 $32.02 $32.02 $28.36 0
2018-04-12 $32.02 $32.04 $32.00 $32.02 $28.36 1,013
2018-04-11 $32.02 $32.02 $32.02 $32.02 $28.36 100
2018-04-10 $32.02 $32.02 $32.02 $32.02 $28.36 200
2018-04-09 $31.64 $31.64 $31.60 $31.60 $27.99 1,487
2018-04-06 $32.28 $32.28 $32.28 $32.28 $28.59 3
2018-04-05 $32.27 $32.28 $32.27 $32.28 $28.59 600
2018-04-04 $31.82 $31.93 $31.82 $31.93 $28.28 941
2018-04-03 $31.32 $31.57 $31.32 $31.57 $27.96 385
2018-04-02 $31.88 $31.88 $31.88 $31.88 $28.23 125
2018-03-29 $32.00 $32.00 $32.00 $32.00 $28.23 150
2018-03-28 $31.70 $31.71 $31.57 $31.60 $27.88 1,229
2018-03-27 $31.42 $31.50 $31.42 $31.50 $27.79 600
2018-03-26 $32.02 $32.04 $32.02 $32.04 $28.27 1,187
2018-03-23 $32.89 $32.89 $32.89 $32.89 $29.02 0
2018-03-22 $32.89 $32.89 $32.89 $32.89 $29.02 0
2018-03-21 $32.89 $32.89 $32.89 $32.89 $29.02 52
2018-03-20 $32.95 $32.95 $32.79 $32.89 $29.02 39,039
2018-03-19 $32.81 $32.82 $32.81 $32.81 $28.95 600
2018-03-16 $32.99 $32.99 $32.99 $32.99 $29.10 102
2018-03-15 $33.09 $33.09 $32.99 $32.99 $29.10 3,251
2018-03-14 $33.17 $33.19 $31.60 $31.60 $27.88 6,349
2018-03-13 $33.42 $33.42 $33.39 $33.39 $29.46 3,538
2018-03-12 $33.42 $33.46 $33.42 $33.46 $29.52 20,100
2018-03-09 $33.40 $33.42 $33.30 $33.42 $29.48 13,691
2018-03-08 $33.00 $33.00 $32.85 $32.85 $28.98 4,701
2018-03-07 $33.04 $33.04 $33.04 $33.04 $29.15 0
2018-03-06 $33.05 $33.05 $33.04 $33.04 $29.15 3,174
2018-03-05 $32.81 $32.81 $32.81 $32.81 $28.95 497
2018-03-02 $33.35 $33.35 $33.35 $33.35 $29.42 0
2018-03-01 $33.35 $33.35 $33.35 $33.35 $29.42 0
2018-02-28 $33.35 $33.35 $33.35 $33.35 $29.42 0
2018-02-27 $33.33 $33.35 $33.33 $33.35 $29.42 14,505
2018-02-26 $33.09 $33.09 $33.09 $33.09 $29.19 35
2018-02-23 $33.09 $33.09 $33.09 $33.09 $29.19 0
2018-02-22 $33.09 $33.09 $33.09 $33.09 $29.19 301
2018-02-21 $33.17 $33.17 $32.94 $32.94 $29.06 2,600
2018-02-20 $32.89 $32.89 $32.86 $32.86 $28.99 2,270
2018-02-16 $33.25 $33.25 $33.25 $33.25 $29.33 364
2018-02-15 $33.14 $33.14 $33.02 $33.02 $29.13 610
2018-02-14 $32.43 $33.09 $32.43 $33.09 $29.19 1,601
2018-02-13 $32.23 $32.48 $32.23 $32.46 $28.64 4,315
2018-02-12 $32.86 $32.86 $32.86 $32.86 $28.99 2
2018-02-09 $32.86 $32.86 $32.86 $32.86 $28.99 0
2018-02-08 $32.86 $32.86 $32.86 $32.86 $28.99 0
2018-02-07 $32.82 $32.86 $32.78 $32.86 $28.99 14,780
2018-02-06 $32.23 $32.23 $32.23 $32.23 $28.43 369
2018-02-05 $34.04 $34.04 $34.04 $34.04 $30.03 0
2018-02-02 $34.04 $34.04 $34.04 $34.04 $30.03 9
2018-02-01 $34.07 $34.17 $34.04 $34.04 $30.03 2,000
2018-01-31 $34.81 $34.81 $34.81 $34.81 $30.71 0
2018-01-30 $34.81 $34.81 $34.81 $34.81 $30.71 0
2018-01-29 $34.81 $34.81 $34.81 $34.81 $30.71 114
2018-01-26 $34.75 $34.81 $34.75 $34.81 $30.71 11,164
2018-01-25 $34.63 $34.63 $34.46 $34.46 $30.40 3,034
2018-01-24 $34.68 $34.68 $34.67 $34.67 $30.59 13,814
2018-01-23 $34.56 $34.56 $34.56 $34.56 $30.49 0
2018-01-22 $34.46 $34.56 $34.46 $34.56 $30.49 1,098
2018-01-19 $34.31 $34.32 $34.31 $34.32 $30.28 21,650
2018-01-18 $33.91 $33.91 $33.91 $33.91 $29.92 0
2018-01-17 $33.91 $33.91 $33.91 $33.91 $29.92 63
2018-01-16 $34.19 $34.19 $33.91 $33.91 $29.92 398
2018-01-12 $32.06 $32.06 $32.06 $32.06 $28.28 100
2018-01-11 $32.06 $32.06 $32.06 $32.06 $28.28 0
2018-01-10 $32.06 $32.06 $32.06 $32.06 $28.28 0
2018-01-09 $33.12 $33.12 $31.16 $32.06 $28.28 558
2018-01-08 $32.75 $32.75 $32.75 $32.75 $28.90 0
2018-01-05 $32.75 $32.75 $32.75 $32.75 $28.90 32
2018-01-04 $32.75 $32.75 $32.75 $32.75 $28.90 5
2018-01-03 $31.29 $32.75 $31.29 $32.75 $28.90 65,743
2018-01-02 $32.46 $32.46 $32.46 $32.46 $28.64 100
2017-12-29 $32.54 $32.61 $32.54 $32.61 $28.77 609
2017-12-28 $32.57 $32.57 $32.57 $32.57 $28.73 0
2017-12-27 $32.57 $32.57 $32.57 $32.57 $28.73 0
2017-12-26 $32.57 $32.57 $32.57 $32.57 $28.60 0
2017-12-22 $32.61 $32.61 $32.51 $32.57 $28.60 1,115
2017-12-21 $32.57 $32.57 $32.57 $32.57 $28.61 58
2017-12-20 $32.58 $32.58 $32.57 $32.57 $28.61 5,756
2017-12-19 $32.54 $32.54 $32.54 $32.54 $28.58 2
2017-12-18 $32.64 $32.64 $32.54 $32.54 $28.58 501
2017-12-15 $32.15 $32.15 $32.15 $32.15 $28.23 64
2017-12-14 $32.14 $32.15 $32.14 $32.15 $28.22 400
2017-12-13 $32.11 $32.11 $32.11 $32.11 $28.19 0
2017-12-12 $32.11 $32.11 $32.11 $32.11 $28.19 6
2017-12-11 $32.11 $32.11 $32.11 $32.11 $28.19 370
2017-12-08 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-12-07 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-12-06 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-12-05 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-12-04 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-12-01 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-30 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-29 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-28 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-27 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-24 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-22 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-21 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-20 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-17 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-16 $30.40 $30.40 $30.40 $30.40 $26.69 1
2017-11-15 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-14 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-13 $30.44 $30.44 $30.44 $30.44 $26.72 0
2017-11-10 $30.40 $30.40 $30.40 $30.40 $26.69 5
2017-11-09 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-08 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-07 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-06 $30.40 $30.40 $30.40 $30.40 $26.69 9
2017-11-03 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-11-02 $30.40 $30.40 $30.40 $30.40 $26.69 1
2017-11-01 $30.40 $30.40 $30.40 $30.40 $26.69 5
2017-10-31 $30.40 $30.40 $30.40 $30.40 $26.69 6
2017-10-30 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-10-27 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-10-26 $30.40 $30.40 $30.40 $30.40 $26.69 1
2017-10-25 $30.40 $30.40 $30.40 $30.40 $26.69 8
2017-10-24 $30.40 $30.40 $30.40 $30.40 $26.69 3
2017-10-23 $30.40 $30.40 $30.40 $30.40 $26.69 50
2017-10-20 $30.40 $30.40 $30.40 $30.40 $26.69 4
2017-10-19 $30.40 $30.40 $30.40 $30.40 $26.69 72
2017-10-18 $30.40 $30.40 $30.40 $30.40 $26.69 95
2017-10-17 $30.40 $30.40 $30.40 $30.40 $26.69 49
2017-10-16 $30.40 $30.40 $30.40 $30.40 $26.69 0
2017-10-13 $30.40 $30.40 $30.40 $30.40 $26.69 119
2017-10-12 $30.42 $30.42 $30.40 $30.40 $26.69 344
2017-10-11 $30.51 $30.51 $30.51 $30.51 $26.78 5
2017-10-10 $30.51 $30.51 $30.51 $30.51 $26.78 2
2017-10-09 $30.51 $30.51 $30.51 $30.51 $26.78 0
2017-10-06 $30.51 $30.51 $30.51 $30.51 $26.78 185
2017-10-05 $30.63 $30.63 $30.63 $30.63 $26.89 455
2017-10-04 $30.24 $30.24 $30.24 $30.24 $26.54 109
2017-10-03 $30.24 $30.24 $30.24 $30.24 $26.54 83
2017-10-02 $30.37 $30.37 $30.37 $30.37 $26.66 0
2017-09-29 $30.38 $30.38 $30.37 $30.37 $26.54 535
2017-09-28 $29.92 $29.92 $29.92 $29.92 $26.15 0
2017-09-27 $29.92 $29.92 $29.92 $29.92 $26.15 0
2017-09-26 $29.92 $29.92 $29.92 $29.92 $26.15 0
2017-09-25 $29.92 $29.92 $29.92 $29.92 $26.15 33
2017-09-22 $29.92 $29.92 $29.92 $29.92 $26.15 0
2017-09-21 $29.92 $29.92 $29.92 $29.92 $26.15 0
2017-09-20 $29.92 $29.92 $29.92 $29.92 $26.15 33
2017-09-19 $29.92 $29.92 $29.92 $29.92 $26.15 0
2017-09-18 $29.97 $29.97 $29.92 $29.92 $26.15 396
2017-09-15 $29.74 $29.74 $29.74 $29.74 $25.99 0
2017-09-14 $29.74 $29.74 $29.74 $29.74 $25.99 0
2017-09-13 $29.74 $29.74 $29.74 $29.74 $25.99 33
2017-09-12 $29.62 $29.74 $29.57 $29.74 $25.99 467
2017-09-11 $29.36 $29.36 $29.36 $29.36 $25.66 125
2017-09-08 $29.13 $29.13 $29.13 $29.13 $25.46 0
2017-09-07 $29.13 $29.13 $29.13 $29.13 $25.46 0
2017-09-06 $29.13 $29.13 $29.13 $29.13 $25.46 199
2017-09-05 $29.15 $29.15 $28.90 $28.91 $25.27 615
2017-09-01 $28.87 $28.87 $28.87 $28.87 $25.23 0
2017-08-31 $28.87 $28.87 $28.87 $28.87 $25.23 24
2017-08-30 $28.87 $28.87 $28.87 $28.87 $25.23 0
2017-08-29 $28.87 $28.87 $28.87 $28.87 $25.23 1,112
2017-08-28 $28.89 $28.89 $28.89 $28.89 $25.25 137
2017-08-25 $29.07 $29.07 $29.07 $29.07 $25.40 183
2017-08-24 $28.92 $28.92 $28.92 $28.92 $25.27 0
2017-08-23 $28.92 $28.92 $28.92 $28.92 $25.27 0
2017-08-22 $28.92 $28.92 $28.92 $28.92 $25.27 174
2017-08-21 $28.54 $28.59 $28.54 $28.59 $24.98 359
2017-08-18 $29.07 $29.07 $29.07 $29.07 $25.41 0
2017-08-17 $29.07 $29.07 $29.07 $29.07 $25.41 135
2017-08-16 $28.86 $28.86 $28.86 $28.86 $25.22 0
2017-08-15 $28.86 $28.86 $28.86 $28.86 $25.22 0
2017-08-14 $28.86 $28.86 $28.86 $28.86 $25.22 0
2017-08-11 $28.86 $28.86 $28.86 $28.86 $25.22 0
2017-08-10 $29.25 $29.25 $28.86 $28.86 $25.22 1,021
2017-08-09 $29.40 $29.40 $29.40 $29.40 $25.70 300
2017-08-08 $29.59 $29.59 $29.59 $29.59 $25.86 0
2017-08-07 $29.59 $29.59 $29.59 $29.59 $25.86 0
2017-08-04 $29.59 $29.59 $29.59 $29.59 $25.86 0
2017-08-03 $29.59 $29.59 $29.59 $29.59 $25.86 676
2017-08-02 $29.58 $29.58 $29.58 $29.58 $25.85 656
2017-08-01 $29.65 $29.65 $29.65 $29.65 $25.91 0
2017-07-31 $29.65 $29.65 $29.65 $29.65 $25.91 100
2017-07-28 $29.53 $29.53 $29.53 $29.53 $25.81 74
2017-07-27 $29.51 $29.53 $29.51 $29.53 $25.81 5,914
2017-07-26 $29.51 $29.51 $29.51 $29.51 $25.79 0
2017-07-25 $29.56 $29.56 $29.46 $29.51 $25.79 506
2017-07-24 $29.47 $29.47 $29.47 $29.47 $25.76 100
2017-07-21 $29.45 $29.45 $29.45 $29.45 $25.74 74
2017-07-20 $29.45 $29.45 $29.45 $29.45 $25.74 1
2017-07-19 $29.45 $29.45 $29.45 $29.45 $25.74 0
2017-07-18 $29.45 $29.45 $29.45 $29.45 $25.74 1
2017-07-17 $29.54 $29.54 $29.45 $29.45 $25.74 504
2017-07-14 $29.36 $29.36 $29.36 $29.36 $25.66 0
2017-07-13 $29.36 $29.36 $29.36 $29.36 $25.66 132
2017-07-12 $28.99 $28.99 $28.99 $28.99 $25.33 1
2017-07-11 $28.99 $28.99 $28.99 $28.99 $25.33 1,032
2017-07-10 $29.00 $29.00 $29.00 $29.00 $25.34 0
2017-07-07 $29.00 $29.00 $29.00 $29.00 $25.34 5
2017-07-06 $28.98 $29.00 $28.98 $29.00 $25.34 300
2017-07-05 $29.30 $29.30 $29.30 $29.30 $25.61 0
2017-07-03 $29.30 $29.30 $29.30 $29.30 $25.61 0
2017-06-30 $29.30 $29.30 $29.30 $29.30 $25.55 4
2017-06-29 $29.32 $29.32 $29.30 $29.30 $25.55 4,074
2017-06-28 $29.25 $29.29 $29.25 $29.29 $25.54 2,100
2017-06-27 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-26 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-23 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-22 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-21 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-20 $28.82 $28.82 $28.82 $28.82 $25.13 16
2017-06-19 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-16 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-15 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-14 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-13 $28.82 $28.82 $28.82 $28.82 $25.13 2
2017-06-12 $28.82 $28.82 $28.82 $28.82 $25.13 0
2017-06-09 $28.88 $28.88 $28.82 $28.82 $25.13 735
2017-06-08 $28.50 $28.50 $28.50 $28.50 $24.85 0
2017-06-07 $28.51 $28.51 $28.50 $28.50 $24.85 223
2017-06-06 $28.45 $28.45 $28.45 $28.45 $24.81 130
2017-06-05 $28.74 $28.74 $28.74 $28.74 $25.06 0
2017-06-02 $28.78 $28.78 $28.73 $28.74 $25.06 1,113
2017-06-01 $28.61 $29.00 $28.60 $28.73 $25.05 3,409
2017-05-31 $28.21 $28.21 $28.20 $28.20 $24.59 500
2017-05-30 $28.05 $28.05 $28.05 $28.05 $24.45 0
2017-05-26 $28.05 $28.05 $28.05 $28.05 $24.45 0
2017-05-25 $28.05 $28.05 $28.05 $28.05 $24.45 0
2017-05-24 $28.05 $28.05 $28.05 $28.05 $24.45 107
2017-05-23 $27.98 $28.00 $27.98 $27.98 $24.40 1,272
2017-05-22 $28.05 $28.05 $28.05 $28.05 $24.46 0
2017-05-19 $28.03 $28.05 $28.03 $28.05 $24.46 400
2017-05-18 $28.51 $28.51 $28.51 $28.51 $24.86 0
2017-05-17 $28.51 $28.51 $28.51 $28.51 $24.86 0
2017-05-16 $28.51 $28.51 $28.51 $28.51 $24.86 0
2017-05-15 $28.51 $28.51 $28.51 $28.51 $24.86 0
2017-05-12 $28.51 $28.51 $28.51 $28.51 $24.86 0
2017-05-11 $28.51 $28.51 $28.51 $28.51 $24.86 15
2017-05-10 $28.51 $28.51 $28.51 $28.51 $24.86 9
2017-05-09 $28.51 $28.51 $28.51 $28.51 $24.86 11
2017-05-08 $28.51 $28.51 $28.51 $28.51 $24.86 2
2017-05-05 $28.51 $28.51 $28.51 $28.51 $24.86 0
2017-05-04 $28.51 $28.51 $28.51 $28.51 $24.86 350
2017-05-03 $28.62 $28.62 $28.62 $28.62 $24.95 87
2017-05-02 $28.62 $28.62 $28.62 $28.62 $24.95 302
2017-05-01 $29.02 $29.02 $29.02 $29.02 $25.30 0
2017-04-28 $29.02 $29.02 $29.02 $29.02 $25.30 3
2017-04-27 $29.00 $29.02 $28.85 $29.02 $25.30 9,658
2017-04-26 $28.95 $28.95 $28.95 $28.95 $25.25 1
2017-04-25 $28.95 $28.95 $28.95 $28.95 $25.25 200
2017-04-24 $28.36 $28.36 $28.36 $28.36 $24.73 0
2017-04-21 $28.36 $28.36 $28.36 $28.36 $24.73 1
2017-04-20 $28.36 $28.36 $28.36 $28.36 $24.73 1
2017-04-19 $28.36 $28.36 $28.36 $28.36 $24.73 0
2017-04-18 $28.36 $28.36 $28.36 $28.36 $24.73 0
2017-04-17 $28.36 $28.36 $28.36 $28.36 $24.73 0
2017-04-13 $28.36 $28.36 $28.36 $28.36 $24.73 86
2017-04-12 $28.36 $28.36 $28.36 $28.36 $24.73 20
2017-04-11 $28.36 $28.36 $28.36 $28.36 $24.73 191
2017-04-10 $28.36 $28.36 $28.36 $28.36 $24.73 3
2017-04-07 $28.37 $28.37 $28.31 $28.36 $24.73 319
2017-04-06 $28.28 $28.28 $28.28 $28.28 $24.66 12
2017-04-05 $28.28 $28.28 $28.28 $28.28 $24.66 0
2017-04-04 $28.28 $28.28 $28.28 $28.28 $24.66 175
2017-04-03 $28.32 $28.32 $28.32 $28.32 $24.69 1
2017-03-31 $28.50 $28.50 $28.50 $28.50 $24.69 0
2017-03-30 $28.50 $28.50 $28.50 $28.50 $24.69 0
2017-03-29 $28.50 $28.50 $28.50 $28.50 $24.69 0
2017-03-28 $28.50 $28.50 $28.50 $28.50 $24.69 1
2017-03-27 $28.50 $28.50 $28.50 $28.50 $24.69 0
2017-03-24 $28.50 $28.50 $28.50 $28.50 $24.69 0
2017-03-23 $28.50 $28.50 $28.50 $28.50 $24.69 0
2017-03-22 $28.50 $28.50 $28.50 $28.50 $24.69 0
2017-03-21 $28.50 $28.50 $28.50 $28.50 $24.69 311
2017-03-20 $28.95 $28.95 $28.95 $28.95 $25.08 1
2017-03-17 $28.95 $28.95 $28.95 $28.95 $25.08 0
2017-03-16 $28.95 $28.95 $28.95 $28.95 $25.08 260
2017-03-15 $28.85 $28.85 $28.79 $28.79 $24.94 471
2017-03-14 $28.72 $28.72 $28.72 $28.72 $24.88 172
2017-03-13 $28.74 $28.74 $28.74 $28.74 $24.90 1
2017-03-10 $28.74 $28.74 $28.74 $28.74 $24.90 70
2017-03-09 $28.74 $28.74 $28.74 $28.74 $24.90 201
2017-03-08 $28.88 $28.88 $28.88 $28.88 $25.02 0
2017-03-07 $28.84 $28.94 $28.84 $28.88 $25.02 980
2017-03-06 $28.88 $28.88 $28.88 $28.88 $25.02 101
2017-03-03 $29.28 $29.28 $29.28 $29.28 $25.37 0
2017-03-02 $29.28 $29.28 $29.28 $29.28 $25.37 197
2017-03-01 $29.49 $29.52 $29.49 $29.52 $25.57 780
2017-02-28 $29.20 $29.20 $29.20 $29.20 $25.30 94
2017-02-27 $29.24 $29.27 $29.16 $29.20 $25.30 2,638
2017-02-24 $29.24 $29.24 $29.24 $29.24 $25.33 0
2017-02-23 $29.24 $29.24 $29.24 $29.24 $25.33 13
2017-02-22 $29.25 $29.25 $29.24 $29.24 $25.33 860
2017-02-21 $29.05 $29.05 $29.05 $29.05 $25.17 8
2017-02-17 $29.05 $29.05 $29.05 $29.05 $25.17 596
2017-02-16 $28.81 $28.81 $28.81 $28.81 $24.96 0
2017-02-15 $28.81 $28.81 $28.81 $28.81 $24.96 0
2017-02-14 $28.81 $28.81 $28.81 $28.81 $24.96 0
2017-02-13 $28.81 $28.81 $28.81 $28.81 $24.96 0
2017-02-10 $28.77 $28.81 $28.77 $28.81 $24.96 890
2017-02-09 $28.28 $28.28 $28.28 $28.28 $24.50 0
2017-02-08 $28.21 $28.28 $28.21 $28.28 $24.50 447
2017-02-07 $28.30 $28.30 $28.30 $28.30 $24.52 0
2017-02-06 $28.45 $28.45 $28.30 $28.30 $24.52 354
2017-02-03 $28.07 $28.07 $28.07 $28.07 $24.32 0
2017-02-02 $28.07 $28.07 $28.07 $28.07 $24.32 356
2017-02-01 $28.00 $28.08 $27.98 $28.08 $24.33 1,247
2017-01-31 $27.87 $27.87 $27.87 $27.87 $24.14 100
2017-01-30 $28.24 $28.24 $28.24 $28.24 $24.46 0
2017-01-27 $28.24 $28.24 $28.24 $28.24 $24.46 451
2017-01-26 $28.48 $28.48 $28.36 $28.40 $24.60 1,600
2017-01-25 $28.40 $28.40 $28.36 $28.40 $24.60 989
2017-01-24 $27.79 $27.79 $27.79 $27.79 $24.07 0
2017-01-23 $27.79 $27.79 $27.79 $27.79 $24.07 200
2017-01-20 $27.86 $27.86 $27.83 $27.83 $24.11 1,077
2017-01-19 $27.78 $27.78 $27.78 $27.78 $24.07 129
2017-01-18 $27.81 $27.89 $27.75 $27.89 $24.16 3,401
2017-01-17 $27.80 $27.80 $27.79 $27.79 $24.07 289
2017-01-13 $28.05 $28.06 $28.01 $28.02 $24.27 1,000
2017-01-12 $27.88 $27.88 $27.88 $27.88 $24.16 0
2017-01-11 $27.88 $27.88 $27.88 $27.88 $24.16 0
2017-01-10 $27.88 $27.88 $27.88 $27.88 $24.16 0
2017-01-09 $27.88 $27.88 $27.88 $27.88 $24.16 2
2017-01-06 $27.88 $27.88 $27.88 $27.88 $24.16 1
2017-01-05 $27.88 $27.88 $27.88 $27.88 $24.16 3
2017-01-04 $27.88 $27.88 $27.88 $27.88 $24.16 0
2017-01-03 $27.89 $27.89 $27.79 $27.88 $24.16 1,006
2016-12-30 $27.94 $27.94 $27.94 $27.94 $24.20 60
2016-12-29 $27.94 $27.94 $27.94 $27.94 $24.20 0
2016-12-28 $27.94 $27.94 $27.94 $27.94 $24.20 100
2016-12-27 $28.19 $28.19 $28.19 $28.19 $24.28 0
2016-12-23 $28.19 $28.19 $28.19 $28.19 $24.28 1
2016-12-22 $28.28 $28.28 $28.19 $28.19 $24.28 288
2016-12-21 $28.20 $28.20 $28.20 $28.20 $24.29 3
2016-12-20 $28.20 $28.20 $28.20 $28.20 $24.29 0
2016-12-19 $28.25 $28.25 $28.20 $28.20 $24.29 1,800
2016-12-16 $28.78 $28.78 $28.78 $28.78 $24.79 200
2016-12-15 $28.39 $28.39 $28.39 $28.39 $24.45 230
2016-12-14 $28.49 $28.49 $28.49 $28.49 $24.54 0
2016-12-13 $28.49 $28.49 $28.49 $28.49 $24.51 0
2016-12-12 $28.49 $28.49 $28.49 $28.49 $24.51 0
2016-12-09 $28.49 $28.49 $28.49 $28.49 $24.51 0
2016-12-08 $28.49 $28.49 $28.49 $28.49 $24.51 145
2016-12-07 $27.86 $27.86 $27.86 $27.86 $23.97 1
2016-12-06 $27.84 $27.86 $27.84 $27.86 $23.97 255
2016-12-05 $27.76 $27.76 $27.76 $27.76 $23.89 295
2016-12-02 $27.57 $27.57 $27.57 $27.57 $23.72 109
2016-12-01 $27.61 $27.61 $27.61 $27.61 $23.76 10
2016-11-30 $27.61 $27.61 $27.61 $27.61 $23.76 145
2016-11-29 $27.53 $27.53 $27.53 $27.53 $23.69 290
2016-11-28 $27.15 $27.15 $27.15 $27.15 $23.36 0
2016-11-25 $27.15 $27.15 $27.15 $27.15 $23.36 0
2016-11-23 $27.15 $27.15 $27.15 $27.15 $23.36 0
2016-11-22 $27.15 $27.15 $27.15 $27.15 $23.36 0
2016-11-21 $27.15 $27.15 $27.15 $27.15 $23.36 0
2016-11-18 $27.15 $27.15 $27.14 $27.15 $23.36 1,076
2016-11-17 $27.22 $27.22 $27.21 $27.21 $23.41 384
2016-11-16 $26.30 $26.30 $26.30 $26.30 $22.63 0
2016-11-15 $26.30 $26.30 $26.30 $26.30 $22.63 52
2016-11-14 $26.30 $26.30 $26.30 $26.30 $22.63 6
2016-11-11 $26.30 $26.30 $26.30 $26.30 $22.63 0
2016-11-10 $26.31 $26.31 $26.30 $26.30 $22.63 471
2016-11-09 $24.72 $24.72 $24.72 $24.72 $21.27 117
2016-11-08 $24.72 $24.72 $24.72 $24.72 $21.27 0
2016-11-07 $24.72 $24.72 $24.72 $24.72 $21.27 40
2016-11-04 $24.72 $24.72 $24.72 $24.72 $21.27 0
2016-11-03 $24.72 $24.72 $24.72 $24.72 $21.27 200
2016-11-02 $25.07 $25.07 $25.07 $25.07 $21.57 0
2016-11-01 $25.07 $25.07 $25.07 $25.07 $21.57 1,196
2016-10-31 $25.17 $25.17 $25.17 $25.17 $21.66 198
2016-10-28 $25.15 $25.15 $25.15 $25.15 $21.64 394
2016-10-27 $25.34 $25.34 $25.34 $25.34 $21.81 0
2016-10-26 $25.34 $25.34 $25.34 $25.34 $21.81 0
2016-10-25 $25.40 $25.40 $25.34 $25.34 $21.81 841
2016-10-24 $25.66 $25.66 $25.66 $25.66 $22.08 100
2016-10-21 $25.47 $25.47 $25.47 $25.47 $21.92 154
2016-10-20 $25.44 $25.44 $25.34 $25.38 $21.84 2,079
2016-10-19 $25.44 $25.44 $25.44 $25.44 $21.89 19
2016-10-18 $25.44 $25.44 $25.44 $25.44 $21.89 0
2016-10-17 $25.44 $25.44 $25.44 $25.44 $21.89 0
2016-10-14 $25.44 $25.44 $25.44 $25.44 $21.89 0
2016-10-13 $25.44 $25.44 $25.44 $25.44 $21.89 0
2016-10-12 $25.44 $25.44 $25.44 $25.44 $21.89 0
2016-10-11 $25.44 $25.44 $25.44 $25.44 $21.89 1
2016-10-10 $25.44 $25.44 $25.44 $25.44 $21.89 42
2016-10-07 $25.44 $25.44 $25.44 $25.44 $21.89 101
2016-10-06 $25.60 $25.60 $25.60 $25.60 $22.03 0
2016-10-05 $25.68 $25.68 $25.60 $25.60 $22.03 200
2016-10-04 $25.46 $25.46 $25.46 $25.46 $21.91 0
2016-10-03 $25.35 $25.51 $25.35 $25.46 $21.91 13,200
2016-09-30 $25.75 $25.75 $25.74 $25.74 $22.03 201
2016-09-29 $25.42 $25.42 $25.42 $25.42 $21.75 0
2016-09-28 $25.42 $25.42 $25.42 $25.42 $21.75 0
2016-09-27 $25.42 $25.42 $25.42 $25.42 $21.75 0
2016-09-26 $25.40 $25.45 $25.40 $25.42 $21.75 501
2016-09-23 $25.48 $25.48 $25.48 $25.48 $21.81 1
2016-09-22 $25.48 $25.48 $25.48 $25.48 $21.81 0
2016-09-21 $25.48 $25.48 $25.48 $25.48 $21.81 0
2016-09-20 $25.48 $25.48 $25.48 $25.48 $21.81 0
2016-09-19 $25.47 $25.48 $25.47 $25.48 $21.81 750
2016-09-16 $25.17 $25.17 $25.17 $25.17 $21.54 0
2016-09-15 $25.17 $25.17 $25.17 $25.17 $21.54 0
2016-09-14 $25.17 $25.17 $25.17 $25.17 $21.54 0
2016-09-13 $25.30 $25.30 $25.17 $25.17 $21.54 625
2016-09-12 $25.73 $25.73 $25.73 $25.73 $22.02 25
2016-09-09 $25.73 $25.73 $25.73 $25.73 $22.02 11
2016-09-08 $25.73 $25.73 $25.73 $25.73 $22.02 0
2016-09-07 $25.73 $25.73 $25.73 $25.73 $22.02 0
2016-09-06 $25.73 $25.73 $25.73 $25.73 $22.02 653
2016-09-02 $25.93 $25.93 $25.93 $25.93 $22.19 25
2016-09-01 $25.93 $25.93 $25.93 $25.93 $22.19 0
2016-08-31 $25.93 $25.93 $25.93 $25.93 $22.19 0
2016-08-30 $25.93 $25.93 $25.93 $25.93 $22.19 0
2016-08-29 $25.93 $25.93 $25.93 $25.93 $22.19 0
2016-08-26 $25.93 $25.93 $25.93 $25.93 $22.19 1,943
2016-08-25 $25.88 $25.88 $25.88 $25.88 $22.15 0
2016-08-24 $25.95 $25.95 $25.87 $25.88 $22.15 1,014
2016-08-23 $26.03 $26.03 $25.98 $25.98 $22.23 1,935
2016-08-22 $25.77 $25.77 $25.77 $25.77 $22.05 0
2016-08-19 $25.77 $25.77 $25.77 $25.77 $22.05 0
2016-08-18 $25.77 $25.77 $25.77 $25.77 $22.05 0
2016-08-17 $25.75 $25.77 $25.75 $25.77 $22.05 2,600
2016-08-16 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-15 $25.45 $25.45 $25.45 $25.45 $21.78 88
2016-08-12 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-11 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-10 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-09 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-08 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-05 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-04 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-03 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-02 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-08-01 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-29 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-28 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-27 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-26 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-25 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-22 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-21 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-20 $25.45 $25.45 $25.45 $25.45 $21.78 2
2016-07-19 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-18 $25.45 $25.45 $25.45 $25.45 $21.78 0
2016-07-15 $25.45 $25.45 $25.45 $25.45 $21.78 141
2016-07-14 $24.84 $24.84 $24.84 $24.84 $21.26 0
2016-07-13 $24.84 $24.84 $24.84 $24.84 $21.26 0
2016-07-12 $24.84 $24.84 $24.84 $24.84 $21.26 0
2016-07-11 $24.84 $24.84 $24.84 $24.84 $21.26 4
2016-07-08 $24.84 $24.84 $24.84 $24.84 $21.26 100
2016-07-07 $24.42 $24.42 $24.42 $24.42 $20.90 4
2016-07-06 $24.42 $24.42 $24.42 $24.42 $20.90 0
2016-07-05 $24.42 $24.42 $24.42 $24.42 $20.90 0
2016-07-01 $24.32 $24.42 $24.32 $24.42 $20.90 4,100
2016-06-30 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-29 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-28 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-27 $24.89 $24.89 $24.89 $24.89 $21.14 22
2016-06-24 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-23 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-22 $24.89 $24.89 $24.89 $24.89 $21.14 40
2016-06-21 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-20 $24.89 $24.89 $24.89 $24.89 $21.14 22
2016-06-17 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-16 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-15 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-14 $24.89 $24.89 $24.89 $24.89 $21.14 0
2016-06-13 $24.95 $24.95 $24.89 $24.89 $21.14 272
2016-06-10 $25.45 $25.45 $25.45 $25.45 $21.61 0
2016-06-09 $25.45 $25.45 $25.45 $25.45 $21.61 0
2016-06-08 $25.45 $25.45 $25.45 $25.45 $21.61 4
2016-06-07 $25.45 $25.45 $25.45 $25.45 $21.61 0
2016-06-06 $25.34 $25.45 $25.34 $25.45 $21.61 400
2016-06-03 $25.25 $25.25 $25.25 $25.25 $21.44 0
2016-06-02 $25.25 $25.25 $25.25 $25.25 $21.44 400
2016-06-01 $25.19 $25.19 $25.19 $25.19 $21.39 8
2016-05-31 $25.22 $25.22 $25.19 $25.19 $21.39 256
2016-05-27 $25.15 $25.15 $25.15 $25.15 $21.36 482
2016-05-26 $24.43 $24.43 $24.43 $24.43 $20.75 0
2016-05-25 $24.43 $24.43 $24.43 $24.43 $20.75 0
2016-05-24 $24.43 $24.43 $24.43 $24.43 $20.75 0
2016-05-23 $24.39 $24.43 $24.39 $24.43 $20.75 300
2016-05-20 $24.25 $24.25 $24.25 $24.25 $20.59 0
2016-05-19 $24.25 $24.25 $24.25 $24.25 $20.59 80
2016-05-18 $24.43 $24.45 $24.25 $24.25 $20.59 1,048
2016-05-17 $24.39 $24.39 $24.39 $24.39 $20.71 425
2016-05-16 $24.42 $24.57 $24.42 $24.53 $20.83 1,018
2016-05-13 $24.61 $24.61 $24.61 $24.61 $20.90 0
2016-05-12 $24.61 $24.61 $24.61 $24.61 $20.90 0
2016-05-11 $24.71 $24.73 $24.61 $24.61 $20.90 2,253
2016-05-10 $24.52 $24.52 $24.52 $24.52 $20.82 0
2016-05-09 $24.52 $24.52 $24.52 $24.52 $20.82 58
2016-05-06 $24.54 $24.54 $24.46 $24.52 $20.82 2,028
2016-05-05 $24.90 $24.90 $24.90 $24.90 $21.15 0
2016-05-04 $24.90 $24.90 $24.90 $24.90 $21.15 0
2016-05-03 $24.90 $24.90 $24.90 $24.90 $21.15 0
2016-05-02 $24.90 $24.90 $24.90 $24.90 $21.15 0
2016-04-29 $25.00 $25.07 $24.90 $24.90 $21.15 1,702
2016-04-28 $25.25 $25.25 $25.25 $25.25 $21.44 0
2016-04-27 $25.25 $25.25 $25.25 $25.25 $21.44 0
2016-04-26 $25.25 $25.25 $25.25 $25.25 $21.44 0
2016-04-25 $25.25 $25.25 $25.25 $25.25 $21.44 0
2016-04-22 $25.25 $25.25 $25.25 $25.25 $21.44 0
2016-04-21 $25.25 $25.25 $25.25 $25.25 $21.44 0
2016-04-20 $25.25 $25.25 $25.25 $25.25 $21.44 100
2016-04-19 $25.33 $25.33 $25.33 $25.33 $21.51 100
2016-04-18 $25.08 $25.08 $25.08 $25.08 $21.30 0
2016-04-15 $25.08 $25.08 $25.08 $25.08 $21.30 0
2016-04-14 $25.08 $25.08 $25.08 $25.08 $21.30 100
2016-04-13 $24.71 $24.71 $24.71 $24.71 $20.99 0
2016-04-12 $24.65 $24.71 $24.65 $24.71 $20.99 300
2016-04-11 $24.59 $24.69 $24.45 $24.45 $20.76 2,840
2016-04-08 $24.50 $24.50 $24.50 $24.50 $20.81 400
2016-04-07 $24.66 $24.66 $24.66 $24.66 $20.94 0
2016-04-06 $24.91 $24.91 $24.50 $24.66 $20.94 2,461
2016-04-05 $24.69 $24.69 $24.46 $24.48 $20.79 12,181
2016-04-04 $25.00 $25.00 $24.90 $24.91 $21.15 5,654
2016-04-01 $24.69 $24.69 $24.69 $24.69 $20.97 200
2016-03-31 $25.11 $25.15 $25.07 $25.08 $21.30 1,700
2016-03-30 $25.04 $25.04 $25.04 $25.04 $21.27 800
2016-03-29 $24.80 $24.80 $24.80 $24.80 $21.06 0
2016-03-28 $24.80 $24.80 $24.80 $24.80 $21.06 0
2016-03-24 $24.80 $24.80 $24.80 $24.80 $21.06 0
2016-03-23 $24.79 $24.80 $24.79 $24.80 $21.06 3,700
2016-03-22 $24.94 $24.94 $24.94 $24.94 $21.18 202,000
Nuvestan
Resources

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.