ETCT ROBO Global Robotics and Automation Index ETF (ROBO) Exchange: NYSE ARCA

Data as of May 16, 2022

$48.51 ($1.99) 4.28%

ETCT ROBO Global Robotics and Automation Index ETF - Daily Information
Click for more stock information on ETCT ROBO Global Robotics and Automation Index ETF.
Daily Information Data
Date May 16, 2022
Open $47.45
Previous Close $48.51
High $48.64
Low $47.45
Adjusted Open $47.45
Previous Adjusted Close $48.51
Adjusted High $48.64
Adjusted Low $47.45

About ETCT ROBO Global Robotics and Automation Index ETF (ROBO)

The Fund will normally invest at least 80% of its total assets in securities of the Index or in depositary receipts representing securities of the Index. The Index is designed to measure the performance of robotics-related and/or automation-related companies. Companies eligible for inclusion in the Index will derive a portion of revenues and profits from robotics-related and/or automation-related products and/or services, as determined by ROBO Global® (the "Index Provider") ("Robotics and Automation Companies"). Such products and/or services include any technology, service or device that supports, aids or contributes, in any capacity, to any type of robot, robotic action and/or automation system process, software or management. Examples of such products and/or services include products that incorporate artificial intelligence, unmanned vehicles, software that enables virtualized product design and implementation, three-dimensional printers, navigation systems, and medical robots or robotic instruments. Under normal circumstances, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of Robotics and Automation Companies. This investment policy may be changed without shareholder approval, upon 60 days' notice to shareholders.   Eligible Index components are common and preferred equity securities of Robotics and Automation Companies that have a market capitalization exceeding $200 million at the time of inclusion on the Index and a minimum trailing 3-month composite average daily volume of USD $1,000,000 at the time of inclusion. Index components are selected from a proprietary database of Robotics and Automation Companies that are organized into two general categories: technologies and applications. Robotics and Automation Companies are categorized as technologies if they: (1) manufacture or provide services related to any machinery, equipment, devices or sensors supporting a robot performing its task, or (2) provide key-enabling software and processing technologies used to advance the conversion to autonomous systems. Robotics and Automation Companies are categorized as applications if they incorporate multiple robotic and automation technologies into their product or manufacturing process to improve efficiency in traditional business lines as well as the development of entirely new business propositions. Each category's representation in the Index varies. The Index consists of a mix of "bellwether" stocks (securities that the Index Provider believes are indicative of the performance of Robotics and Automation Companies as a whole) and "non-bellwether" stocks (securities of companies that have a distinct segment of their business involved in robotics-related and/or automation-related products and/or services, which the Index Provider believes will drive higher revenues as such products and/or services expand). Index components are generally weighted 40% bellwether stocks and 60% non-bellwether stocks at the time of the Index rebalance. The Index consists of securities of both U.S. and foreign issuers, including securities of issuers located in emerging market countries. The Index Provider expects, under normal circumstances, at least 40% of the Index components to represent securities of non-U.S. issuers. The Index is rebalanced and additions are made quarterly. Deletions from the Index may be made at any time due to changes in business, mergers, acquisitions, bankruptcies, suspensions, de-listings and spin-offs, or for other reasons as determined at the sole discretion of the Index Provider. The Index is unmanaged and cannot be invested in directly.   The Fund employs a "passive management" investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. Exchange Traded Concepts, LLC (the "Adviser") expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may invest up to 20% of its assets in investments that are not included in the Index, but which the Adviser or Vident Investment Advisory, LLC (the "Sub-Adviser") believes will help the Fund track the Index. Such investments include cash and cash equivalents, including money market funds.   The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of July 31, 2020, the Index was concentrated in the machinery industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of July 31, 2020, the Index had a significant amount of investment exposure in the industrials and information technology sectors.   The Index Provider is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and for the ongoing maintenance of the Index. The Index is calculated by Solactive AG, which is not affiliated with the Fund, the Adviser or the Sub-Adviser.

Historical Stock Data for ETCT ROBO Global Robotics and Automation Index ETF (ROBO)

Date Open High Low Close Adj.Close Volume
2022-05-13 $47.45 $48.64 $47.45 $48.51 $48.51 101,932
2022-05-12 $45.68 $47.00 $45.51 $46.52 $46.52 232,331
2022-05-11 $46.95 $47.87 $46.00 $46.13 $46.13 203,713
2022-05-10 $47.44 $47.72 $46.26 $47.08 $47.08 137,691
2022-05-09 $47.82 $47.98 $46.46 $46.65 $46.65 145,906
2022-05-06 $49.42 $49.42 $48.20 $48.71 $48.71 124,872
2022-05-05 $51.36 $51.46 $49.21 $49.68 $49.68 129,277
2022-05-04 $50.71 $52.12 $49.96 $52.01 $52.01 141,262
2022-05-03 $50.68 $50.96 $50.30 $50.73 $50.73 78,159
2022-05-02 $50.09 $50.64 $49.55 $50.58 $50.58 118,607
2022-04-29 $51.19 $51.97 $50.29 $50.34 $50.34 109,752
2022-04-28 $50.87 $51.59 $50.02 $51.25 $51.25 90,719
2022-04-27 $50.20 $50.89 $50.02 $50.20 $50.20 190,968
2022-04-26 $51.63 $51.63 $50.03 $50.07 $50.07 91,182
2022-04-25 $51.21 $52.05 $51.11 $52.05 $52.05 91,357
2022-04-22 $53.00 $53.12 $51.64 $51.75 $51.75 136,085
2022-04-21 $54.91 $55.36 $53.30 $53.39 $53.39 46,925
2022-04-20 $54.32 $54.57 $54.04 $54.10 $54.10 47,364
2022-04-19 $52.89 $54.06 $52.89 $53.99 $53.99 61,969
2022-04-18 $53.11 $53.29 $52.56 $52.89 $52.89 92,707
2022-04-14 $54.23 $54.46 $53.38 $53.50 $53.50 54,777
2022-04-13 $53.43 $54.41 $53.43 $54.25 $54.25 92,236
2022-04-12 $54.14 $54.60 $53.17 $53.37 $53.37 84,345
2022-04-11 $54.31 $54.53 $53.75 $53.80 $53.80 84,746
2022-04-08 $55.50 $55.60 $54.94 $55.09 $55.09 47,165
2022-04-07 $55.54 $56.06 $55.14 $55.72 $55.72 58,796
2022-04-06 $56.44 $56.44 $55.27 $55.77 $55.77 108,540
2022-04-05 $58.72 $58.80 $57.22 $57.41 $57.41 70,142
2022-04-04 $58.50 $59.21 $58.50 $59.11 $59.11 58,090
2022-04-01 $58.43 $58.64 $57.93 $58.52 $58.52 66,321
2022-03-31 $59.03 $59.20 $58.18 $58.29 $58.29 56,354
2022-03-30 $59.98 $60.00 $59.04 $59.23 $59.23 88,842
2022-03-29 $59.42 $60.34 $59.30 $60.28 $60.28 117,918
2022-03-28 $57.79 $58.32 $57.42 $58.32 $58.32 128,778
2022-03-25 $58.76 $58.76 $57.64 $58.15 $58.15 61,421
2022-03-24 $58.36 $58.95 $58.06 $58.95 $58.95 45,743
2022-03-23 $58.78 $58.88 $58.11 $58.15 $58.15 83,848
2022-03-22 $58.79 $59.55 $58.72 $59.42 $59.42 49,197
2022-03-21 $59.48 $59.48 $58.30 $58.94 $58.94 49,998
2022-03-18 $58.19 $59.60 $58.08 $59.58 $59.58 99,446
2022-03-17 $57.39 $58.56 $57.39 $58.47 $58.47 60,863
2022-03-16 $55.54 $57.27 $55.54 $57.17 $57.17 104,849
2022-03-15 $54.07 $54.89 $53.67 $54.85 $54.85 73,681
2022-03-14 $54.94 $55.24 $53.76 $53.94 $53.94 59,181
2022-03-11 $56.08 $56.33 $54.66 $54.78 $54.78 117,274
2022-03-10 $55.88 $56.03 $55.23 $55.83 $55.83 41,604
2022-03-09 $55.95 $56.83 $55.88 $56.37 $56.37 116,164
2022-03-08 $54.47 $55.76 $53.83 $54.51 $54.51 123,871
2022-03-07 $55.92 $56.00 $54.22 $54.47 $54.47 137,907
2022-03-04 $57.28 $57.34 $56.12 $56.53 $56.53 101,667
2022-03-03 $59.47 $59.47 $58.02 $58.29 $58.29 67,906
2022-03-02 $58.84 $59.57 $58.44 $59.41 $59.41 71,336
2022-03-01 $59.71 $59.90 $58.12 $58.38 $58.38 61,491
2022-02-28 $59.42 $60.45 $59.11 $59.83 $59.83 111,163
2022-02-25 $58.99 $60.05 $58.57 $60.04 $60.04 99,323
2022-02-24 $55.81 $58.67 $55.54 $58.54 $58.54 164,253
2022-02-23 $59.21 $59.37 $57.43 $57.65 $57.65 96,127
2022-02-22 $58.91 $59.53 $58.34 $58.66 $58.66 130,872
2022-02-18 $60.17 $60.24 $59.24 $59.53 $59.53 71,549
2022-02-17 $61.36 $61.36 $60.22 $60.28 $60.28 52,020
2022-02-16 $61.59 $62.17 $61.20 $61.99 $61.99 73,160
2022-02-15 $61.17 $61.96 $61.08 $61.96 $61.96 68,713
2022-02-14 $60.46 $60.82 $59.75 $60.16 $60.16 138,759
2022-02-11 $62.20 $62.48 $60.42 $60.81 $60.81 65,634
2022-02-10 $62.20 $63.57 $61.97 $62.25 $62.25 53,045
2022-02-09 $62.76 $63.48 $62.61 $63.48 $63.48 68,494
2022-02-08 $60.90 $61.84 $60.79 $61.71 $61.71 96,437
2022-02-07 $61.44 $61.87 $61.14 $61.24 $61.24 50,944
2022-02-04 $60.70 $61.78 $60.51 $61.39 $61.39 73,018
2022-02-03 $61.66 $61.87 $60.80 $60.96 $60.96 101,853
2022-02-02 $63.04 $63.23 $62.24 $62.78 $62.78 187,069
2022-02-01 $62.30 $62.54 $61.63 $62.50 $62.50 89,046
2022-01-31 $60.10 $62.12 $60.10 $62.08 $62.08 136,962
2022-01-28 $58.90 $59.99 $58.20 $59.93 $59.93 168,160
2022-01-27 $60.44 $60.65 $59.00 $59.12 $59.12 126,813
2022-01-26 $61.64 $62.26 $59.83 $60.35 $60.35 173,005
2022-01-25 $60.98 $61.50 $60.12 $60.78 $60.78 140,024
2022-01-24 $60.86 $61.99 $59.24 $61.94 $61.94 233,436
2022-01-21 $62.80 $63.22 $61.87 $61.99 $61.99 184,968
2022-01-20 $64.35 $65.05 $63.27 $63.35 $63.35 145,927
2022-01-19 $64.41 $65.07 $63.82 $63.85 $63.85 99,617
2022-01-18 $65.05 $65.18 $64.21 $64.32 $64.32 221,424
2022-01-14 $65.89 $66.44 $65.29 $66.05 $66.05 62,670
2022-01-13 $67.97 $68.10 $66.35 $66.48 $66.48 72,872
2022-01-12 $68.23 $68.55 $67.68 $68.03 $68.03 97,537
2022-01-11 $66.39 $67.66 $66.19 $67.55 $67.55 107,480
2022-01-10 $66.13 $66.50 $65.12 $66.39 $66.39 227,643
2022-01-07 $67.70 $67.95 $66.68 $66.99 $66.99 196,834
2022-01-06 $67.99 $68.58 $67.47 $67.98 $67.98 153,744
2022-01-05 $70.00 $70.18 $68.00 $68.12 $68.12 130,854
2022-01-04 $70.50 $70.69 $69.44 $70.16 $70.16 165,982
2022-01-03 $70.26 $70.42 $69.88 $70.26 $70.26 240,741
2021-12-31 $70.19 $70.49 $70.04 $70.11 $70.11 155,983
2021-12-30 $70.35 $70.79 $70.17 $70.20 $70.20 81,280
2021-12-29 $70.45 $70.65 $70.09 $70.51 $70.51 101,285
2021-12-28 $71.00 $71.00 $70.52 $70.59 $70.59 160,179
2021-12-27 $70.18 $70.96 $70.17 $70.94 $70.82 76,804
2021-12-23 $69.57 $70.25 $69.55 $70.05 $69.93 153,145
2021-12-22 $68.73 $69.59 $68.62 $69.54 $69.42 198,279
2021-12-21 $68.04 $68.79 $67.86 $68.79 $68.67 96,216
2021-12-20 $67.50 $67.53 $66.88 $67.42 $67.30 82,587
2021-12-17 $67.83 $68.88 $67.58 $68.40 $68.28 69,788
2021-12-16 $69.78 $69.78 $68.03 $68.36 $68.24 69,524
2021-12-15 $68.04 $69.33 $67.60 $69.30 $69.18 91,666
2021-12-14 $68.11 $68.42 $67.27 $67.72 $67.60 71,507
2021-12-13 $69.20 $69.23 $68.37 $68.72 $68.60 149,207
2021-12-10 $69.66 $69.72 $68.87 $69.08 $68.96 61,916
2021-12-09 $69.92 $70.24 $69.06 $69.19 $69.07 109,681
2021-12-08 $70.00 $70.49 $69.76 $70.41 $70.29 83,566
2021-12-07 $68.97 $70.22 $68.97 $69.89 $69.77 98,200
2021-12-06 $67.61 $68.08 $66.76 $67.92 $67.80 50,854
2021-12-03 $68.72 $68.80 $66.81 $67.33 $67.21 77,448
2021-12-02 $67.84 $68.55 $67.55 $68.32 $68.20 110,873
2021-12-01 $69.02 $69.64 $67.29 $67.45 $67.33 64,354
2021-11-30 $68.35 $68.89 $67.37 $67.97 $67.85 82,132
2021-11-29 $68.19 $68.77 $67.83 $68.50 $68.38 57,297
2021-11-26 $68.17 $68.58 $67.36 $67.60 $67.48 76,191
2021-11-24 $68.64 $69.26 $68.37 $69.25 $69.13 78,156
2021-11-23 $69.81 $70.00 $68.76 $69.44 $69.32 78,041
2021-11-22 $71.18 $71.37 $70.08 $70.21 $70.09 73,062
2021-11-19 $71.04 $71.35 $70.89 $70.99 $70.87 72,322
2021-11-18 $71.46 $71.60 $70.73 $71.04 $70.92 57,061
2021-11-17 $71.36 $71.47 $71.02 $71.15 $71.03 66,668
2021-11-16 $70.75 $71.43 $70.61 $71.39 $71.27 115,637
2021-11-15 $71.19 $71.35 $70.80 $70.84 $70.72 90,569
2021-11-12 $70.78 $70.99 $70.53 $70.90 $70.78 67,360
2021-11-11 $70.44 $70.72 $70.27 $70.42 $70.30 77,428
2021-11-10 $71.01 $71.23 $69.82 $70.03 $69.91 86,041
2021-11-09 $71.88 $71.90 $71.15 $71.39 $71.27 104,936
2021-11-08 $71.54 $71.95 $71.51 $71.75 $71.63 78,934
2021-11-05 $71.83 $72.04 $71.16 $71.56 $71.44 174,661
2021-11-04 $71.87 $72.41 $71.85 $72.14 $72.01 91,671
2021-11-03 $70.36 $71.50 $70.35 $71.42 $71.30 112,258
2021-11-02 $69.72 $70.18 $69.56 $70.15 $70.03 104,549
2021-11-01 $68.94 $69.77 $68.86 $69.77 $69.65 137,531
2021-10-29 $67.80 $68.50 $67.80 $68.44 $68.32 50,467
2021-10-28 $67.30 $68.30 $67.30 $68.30 $68.18 53,705
2021-10-27 $67.34 $67.67 $66.74 $66.81 $66.69 123,464
2021-10-26 $67.86 $68.06 $67.36 $67.40 $67.28 82,729
2021-10-25 $66.83 $67.50 $66.67 $67.38 $67.26 105,283
2021-10-22 $67.24 $67.40 $66.73 $66.86 $66.74 91,083
2021-10-21 $66.75 $67.04 $66.64 $66.93 $66.81 50,546
2021-10-20 $66.98 $67.16 $66.78 $67.04 $66.92 61,324
2021-10-19 $66.50 $66.98 $66.42 $66.92 $66.80 60,840
2021-10-18 $65.49 $65.90 $65.35 $65.88 $65.77 45,003
2021-10-15 $65.87 $66.05 $65.75 $65.87 $65.76 68,417
2021-10-14 $64.64 $65.23 $64.64 $65.14 $65.03 54,413
2021-10-13 $63.55 $64.07 $63.55 $63.89 $63.78 69,208
2021-10-12 $63.24 $63.41 $63.08 $63.17 $63.06 80,481
2021-10-11 $63.70 $64.00 $63.21 $63.25 $63.14 43,192
2021-10-08 $64.20 $64.20 $63.54 $63.63 $63.52 157,287
2021-10-07 $63.60 $64.48 $63.53 $64.11 $64.00 83,038
2021-10-06 $62.40 $63.00 $62.02 $62.93 $62.82 60,025
2021-10-05 $62.77 $63.59 $62.71 $63.31 $63.20 59,474
2021-10-04 $63.77 $63.91 $62.26 $62.64 $62.53 85,503
2021-10-01 $64.13 $64.48 $63.38 $64.23 $64.12 248,233
2021-09-30 $64.88 $65.16 $64.38 $64.41 $64.30 92,112
2021-09-29 $65.38 $65.50 $64.64 $64.70 $64.59 124,628
2021-09-28 $66.40 $66.54 $65.13 $65.18 $65.07 131,902
2021-09-27 $67.56 $67.58 $67.02 $67.35 $67.23 94,281
2021-09-24 $68.35 $68.35 $68.04 $68.22 $68.10 47,501
2021-09-23 $68.44 $69.10 $68.39 $68.93 $68.81 70,238
2021-09-22 $67.63 $68.42 $67.63 $68.00 $67.88 55,924
2021-09-21 $67.73 $67.94 $67.35 $67.60 $67.48 143,910
2021-09-20 $67.48 $67.58 $66.53 $67.20 $67.08 103,260
2021-09-17 $69.36 $69.36 $68.60 $68.90 $68.78 58,004
2021-09-16 $69.24 $69.69 $69.03 $69.56 $69.44 153,596
2021-09-15 $69.18 $69.62 $69.04 $69.54 $69.42 122,697
2021-09-14 $69.48 $69.62 $68.91 $69.05 $68.93 96,820
2021-09-13 $69.72 $69.80 $69.08 $69.31 $69.19 77,238
2021-09-10 $69.79 $69.98 $68.98 $69.07 $68.95 176,796
2021-09-09 $69.27 $69.73 $69.27 $69.45 $69.33 54,676
2021-09-08 $69.49 $69.49 $68.70 $69.06 $68.94 98,137
2021-09-07 $69.87 $69.94 $69.50 $69.78 $69.66 105,135
2021-09-03 $69.19 $69.70 $69.14 $69.61 $69.49 109,874
2021-09-02 $68.89 $69.23 $68.89 $69.07 $68.95 85,019
2021-09-01 $67.89 $68.58 $67.89 $68.32 $68.20 75,578
2021-08-31 $67.34 $67.44 $67.00 $67.34 $67.22 80,475
2021-08-30 $67.23 $67.30 $67.03 $67.09 $66.97 121,849
2021-08-27 $66.14 $67.12 $66.14 $67.05 $66.93 127,988
2021-08-26 $66.30 $66.50 $66.00 $66.09 $65.97 52,110
2021-08-25 $66.45 $66.66 $66.38 $66.55 $66.43 39,924
2021-08-24 $66.14 $66.56 $66.14 $66.48 $66.36 35,422
2021-08-23 $65.41 $66.08 $65.41 $65.96 $65.85 65,755
2021-08-20 $64.12 $64.77 $64.01 $64.73 $64.62 47,304
2021-08-19 $64.18 $64.64 $64.05 $64.35 $64.24 61,985
2021-08-18 $65.02 $65.47 $64.83 $64.86 $64.75 39,769
2021-08-17 $65.39 $65.39 $64.64 $65.05 $64.94 102,802
2021-08-16 $66.07 $66.19 $65.76 $66.11 $65.99 73,543
2021-08-13 $66.72 $66.72 $66.40 $66.53 $66.41 57,077
2021-08-12 $66.68 $66.94 $66.52 $66.80 $66.68 67,941
2021-08-11 $66.99 $67.13 $66.41 $66.93 $66.81 74,233
2021-08-10 $66.78 $67.06 $66.53 $66.56 $66.44 200,104
2021-08-09 $66.65 $66.75 $66.29 $66.60 $66.48 49,144
2021-08-06 $66.84 $66.96 $66.43 $66.73 $66.61 45,038
2021-08-05 $66.95 $67.35 $66.90 $67.24 $67.12 51,980
2021-08-04 $66.59 $66.90 $66.56 $66.64 $66.52 67,044
2021-08-03 $66.53 $66.71 $66.16 $66.66 $66.54 30,776
2021-08-02 $66.50 $66.73 $66.10 $66.19 $66.07 74,077
2021-07-30 $65.50 $66.08 $65.48 $65.79 $65.68 123,360
2021-07-29 $65.41 $66.08 $65.39 $65.75 $65.64 245,444
2021-07-28 $64.21 $65.31 $64.21 $65.02 $64.91 181,757
2021-07-27 $64.71 $64.86 $63.68 $64.27 $64.16 106,558
2021-07-26 $65.10 $65.21 $64.84 $65.10 $64.99 51,324
2021-07-23 $65.05 $65.39 $64.85 $65.31 $65.20 91,219
2021-07-22 $64.99 $65.15 $64.71 $64.89 $64.78 59,364
2021-07-21 $64.22 $65.00 $64.22 $64.94 $64.83 76,937
2021-07-20 $62.71 $64.08 $62.64 $63.86 $63.75 147,220
2021-07-19 $62.79 $62.98 $62.32 $62.71 $62.60 120,468
2021-07-16 $64.28 $64.40 $63.58 $63.66 $63.55 44,237
2021-07-15 $64.46 $64.62 $63.73 $64.16 $64.05 60,955
2021-07-14 $65.42 $65.59 $64.77 $64.84 $64.73 85,788
2021-07-13 $65.50 $65.50 $65.05 $65.16 $65.05 51,318
2021-07-12 $65.63 $65.80 $65.47 $65.71 $65.60 50,951
2021-07-09 $64.78 $65.53 $64.75 $65.46 $65.35 74,382
2021-07-08 $64.08 $64.50 $63.54 $64.29 $64.18 69,127
2021-07-07 $65.27 $65.49 $64.53 $64.91 $64.80 81,822
2021-07-06 $65.30 $65.34 $64.61 $65.07 $64.96 40,995
2021-07-02 $65.40 $65.41 $65.00 $65.17 $65.06 49,739
2021-07-01 $65.20 $65.21 $64.68 $65.02 $64.91 89,058
2021-06-30 $65.18 $65.26 $64.88 $65.21 $65.10 123,534
2021-06-29 $65.70 $65.70 $65.50 $65.66 $65.55 78,508
2021-06-28 $65.44 $65.59 $65.29 $65.56 $65.45 106,482
2021-06-25 $65.43 $65.59 $65.35 $65.47 $65.36 66,643
2021-06-24 $64.72 $65.18 $64.60 $65.07 $64.96 78,580
2021-06-23 $64.17 $64.64 $64.05 $64.28 $64.17 152,236
2021-06-22 $63.79 $64.47 $63.54 $64.31 $64.20 109,529
2021-06-21 $63.40 $63.97 $63.06 $63.86 $63.75 68,792
2021-06-18 $63.23 $63.53 $62.92 $63.02 $62.91 98,514
2021-06-17 $63.77 $64.19 $63.53 $63.98 $63.87 65,398
2021-06-16 $64.49 $64.66 $63.75 $64.05 $63.94 79,384
2021-06-15 $64.62 $64.68 $64.21 $64.32 $64.21 59,237
2021-06-14 $64.34 $64.57 $64.24 $64.49 $64.38 46,944
2021-06-11 $64.10 $64.25 $63.98 $64.22 $64.11 57,121
2021-06-10 $63.83 $64.12 $63.66 $63.98 $63.87 149,530
2021-06-09 $64.35 $64.44 $63.77 $63.87 $63.76 108,802
2021-06-08 $64.50 $64.67 $63.97 $64.29 $64.18 57,224
2021-06-07 $64.40 $64.50 $64.23 $64.39 $64.28 76,054
2021-06-04 $63.84 $64.45 $63.78 $64.29 $64.18 73,810
2021-06-03 $63.64 $63.79 $63.16 $63.37 $63.26 61,993
2021-06-02 $63.80 $64.13 $63.66 $64.08 $63.97 63,028
2021-06-01 $64.27 $64.48 $63.81 $64.02 $63.91 112,402
2021-05-28 $63.97 $64.31 $63.81 $63.90 $63.79 62,482
2021-05-27 $63.26 $63.71 $63.11 $63.61 $63.50 100,258
2021-05-26 $63.03 $63.37 $63.00 $63.22 $63.11 121,291
2021-05-25 $63.15 $63.41 $62.76 $62.84 $62.73 125,044
2021-05-24 $62.70 $63.07 $62.51 $62.88 $62.77 75,455
2021-05-21 $62.48 $62.78 $62.23 $62.36 $62.25 51,249
2021-05-20 $61.48 $62.27 $61.48 $62.15 $62.04 106,050
2021-05-19 $60.50 $61.22 $60.20 $61.03 $60.92 136,163
2021-05-18 $61.50 $62.20 $61.44 $61.53 $61.42 183,322
2021-05-17 $61.19 $61.29 $60.60 $61.03 $60.92 98,050
2021-05-14 $60.83 $61.91 $60.80 $61.79 $61.68 119,725
2021-05-13 $60.02 $60.80 $59.58 $60.19 $60.09 268,735
2021-05-12 $60.97 $61.17 $59.61 $59.77 $59.67 604,207
2021-05-11 $61.03 $62.38 $60.73 $62.11 $62.00 209,206
2021-05-10 $63.82 $63.95 $62.33 $62.40 $62.29 352,418
2021-05-07 $63.20 $64.18 $63.20 $63.91 $63.80 55,678
2021-05-06 $62.89 $62.95 $62.20 $62.91 $62.80 131,319
2021-05-05 $63.25 $63.52 $62.92 $63.00 $62.89 118,995
2021-05-04 $63.41 $63.41 $62.06 $62.73 $62.62 164,893
2021-05-03 $64.98 $64.98 $64.26 $64.31 $64.20 84,393
2021-04-30 $65.35 $65.39 $64.33 $64.69 $64.58 128,323
2021-04-29 $66.45 $66.45 $65.29 $65.88 $65.77 182,911
2021-04-28 $66.13 $66.50 $66.03 $66.40 $66.28 132,174
2021-04-27 $66.57 $66.59 $66.06 $66.41 $66.29 151,080
2021-04-26 $66.19 $66.90 $66.19 $66.86 $66.74 213,233
2021-04-23 $65.09 $66.12 $65.09 $65.95 $65.84 75,985
2021-04-22 $65.17 $65.56 $64.56 $64.90 $64.79 110,274
2021-04-21 $63.61 $64.83 $63.47 $64.83 $64.72 79,960
2021-04-20 $64.51 $64.70 $63.52 $63.90 $63.79 214,167
2021-04-19 $65.51 $65.61 $64.53 $64.91 $64.80 69,172
2021-04-16 $65.64 $65.77 $65.24 $65.71 $65.60 68,588
2021-04-15 $65.38 $65.62 $65.32 $65.62 $65.51 96,593
2021-04-14 $65.11 $65.44 $64.89 $64.93 $64.82 96,369
2021-04-13 $64.80 $65.30 $64.70 $65.21 $65.10 71,600
2021-04-12 $65.01 $65.01 $64.27 $64.68 $64.57 140,869
2021-04-09 $65.25 $65.75 $65.01 $65.72 $65.61 154,103
2021-04-08 $65.05 $65.51 $64.90 $65.41 $65.30 145,197
2021-04-07 $65.17 $65.17 $64.38 $64.64 $64.53 106,898
2021-04-06 $65.50 $65.75 $65.21 $65.36 $65.25 114,907
2021-04-05 $65.45 $65.80 $65.23 $65.70 $65.59 107,059
2021-04-01 $64.33 $64.88 $64.12 $64.83 $64.72 165,611
2021-03-31 $62.69 $63.92 $62.69 $63.51 $63.40 94,359
2021-03-30 $62.33 $62.93 $62.12 $62.70 $62.59 189,383
2021-03-29 $63.11 $63.25 $62.34 $62.52 $62.41 145,377
2021-03-26 $62.50 $63.26 $62.19 $63.21 $63.10 194,066
2021-03-25 $61.36 $62.39 $60.83 $62.31 $62.20 202,226
2021-03-24 $62.68 $62.94 $61.56 $61.56 $61.45 136,642
2021-03-23 $63.79 $63.87 $62.36 $62.62 $62.51 115,907
2021-03-22 $64.09 $64.43 $63.64 $64.09 $63.98 133,923
2021-03-19 $63.80 $64.48 $63.30 $64.26 $64.15 247,671
2021-03-18 $64.76 $65.19 $63.80 $64.01 $63.90 117,759
2021-03-17 $64.31 $65.39 $63.88 $65.06 $64.95 80,611
2021-03-16 $65.52 $65.73 $64.31 $64.63 $64.52 270,450
2021-03-15 $64.58 $65.17 $64.43 $65.14 $65.03 105,483
2021-03-12 $64.28 $64.61 $63.68 $64.40 $64.29 229,414
2021-03-11 $63.65 $64.58 $63.57 $64.48 $64.37 583,291
2021-03-10 $63.04 $63.44 $62.61 $62.79 $62.68 366,661
2021-03-09 $61.84 $63.15 $61.61 $62.62 $62.51 134,857
2021-03-08 $62.22 $62.45 $60.82 $60.99 $60.88 199,963
2021-03-05 $62.39 $62.59 $60.01 $62.31 $62.20 360,070
2021-03-04 $63.62 $64.00 $61.24 $61.79 $61.68 430,440
2021-03-03 $65.40 $65.48 $63.91 $64.00 $63.89 171,403
2021-03-02 $67.09 $67.28 $65.50 $65.53 $65.42 131,794
2021-03-01 $66.25 $67.11 $66.25 $66.93 $66.81 214,570
2021-02-26 $65.47 $65.90 $64.52 $65.20 $65.09 156,853
2021-02-25 $67.35 $67.72 $65.19 $65.58 $65.47 217,475
2021-02-24 $66.31 $67.61 $65.88 $67.57 $67.45 158,127
2021-02-23 $67.12 $67.34 $65.03 $66.90 $66.78 327,068
2021-02-22 $69.42 $69.57 $68.29 $68.31 $68.19 187,718
2021-02-19 $69.53 $70.39 $69.52 $69.83 $69.71 201,250
2021-02-18 $69.29 $69.36 $68.20 $69.09 $68.97 249,737
2021-02-17 $70.83 $70.96 $69.57 $70.26 $70.14 414,271
2021-02-16 $72.24 $72.28 $71.23 $71.27 $71.15 256,240
2021-02-12 $70.80 $71.68 $70.52 $71.55 $71.43 166,765
2021-02-11 $70.89 $71.31 $70.12 $70.91 $70.79 161,780
2021-02-10 $71.15 $71.37 $69.75 $70.38 $70.26 186,579
2021-02-09 $70.22 $71.15 $69.88 $70.86 $70.74 313,350
2021-02-08 $69.04 $70.16 $69.04 $70.10 $69.98 263,139
2021-02-05 $68.21 $68.67 $67.86 $68.67 $68.55 171,583
2021-02-04 $67.44 $68.00 $67.32 $67.94 $67.82 307,474
2021-02-03 $67.50 $68.03 $67.29 $67.51 $67.39 185,026
2021-02-02 $67.06 $67.60 $66.70 $67.41 $67.29 568,295
2021-02-01 $65.44 $66.49 $65.27 $66.28 $66.16 200,841
2021-01-29 $65.87 $65.99 $64.31 $64.46 $64.35 265,489
2021-01-28 $66.41 $66.90 $65.86 $66.25 $66.13 156,713
2021-01-27 $66.61 $67.35 $66.05 $66.67 $66.55 211,658
2021-01-26 $67.82 $67.89 $67.00 $67.46 $67.34 214,727
2021-01-25 $67.61 $68.70 $67.15 $67.75 $67.63 283,008
2021-01-22 $66.75 $67.40 $66.69 $67.37 $67.25 187,438
2021-01-21 $67.59 $67.78 $67.19 $67.54 $67.42 197,515
2021-01-20 $67.01 $67.44 $66.89 $67.20 $67.08 339,106
2021-01-19 $66.01 $66.59 $65.95 $66.42 $66.30 268,088
2021-01-15 $65.98 $66.16 $65.13 $65.28 $65.17 231,752
2021-01-14 $65.79 $67.01 $65.79 $67.00 $66.88 211,165
2021-01-13 $65.73 $65.96 $65.45 $65.60 $65.49 179,602
2021-01-12 $65.52 $65.83 $65.20 $65.52 $65.41 257,818
2021-01-11 $64.65 $65.50 $64.39 $65.42 $65.31 356,858
2021-01-08 $65.05 $65.99 $64.67 $65.31 $65.20 270,618
2021-01-07 $63.12 $64.86 $63.12 $64.81 $64.70 257,579
2021-01-06 $61.77 $63.07 $61.67 $62.62 $62.51 375,394
2021-01-05 $61.20 $62.16 $61.15 $62.01 $61.90 173,108
2021-01-04 $61.60 $61.83 $60.33 $60.80 $60.69 195,528
2020-12-31 $61.10 $61.10 $60.61 $60.89 $60.78 89,496
2020-12-30 $60.84 $61.27 $60.80 $61.01 $60.90 167,299
2020-12-29 $61.14 $61.22 $60.32 $60.56 $60.45 163,526
2020-12-28 $61.00 $61.06 $60.65 $60.67 $60.56 126,724
2020-12-24 $60.94 $60.99 $60.42 $60.65 $60.43 61,461
2020-12-23 $60.68 $61.00 $60.60 $60.75 $60.53 130,362
2020-12-22 $59.82 $60.34 $59.80 $60.32 $60.10 115,048
2020-12-21 $59.55 $59.94 $58.84 $59.85 $59.63 135,712
2020-12-18 $60.08 $60.43 $59.95 $60.14 $59.92 211,076
2020-12-17 $59.46 $59.88 $59.46 $59.84 $59.62 151,565
2020-12-16 $59.17 $59.28 $58.90 $59.17 $58.95 178,490
2020-12-15 $58.59 $59.15 $58.55 $59.15 $58.93 154,949
2020-12-14 $58.27 $58.61 $58.20 $58.25 $58.03 144,599
2020-12-11 $57.77 $58.13 $57.50 $57.85 $57.64 98,209
2020-12-10 $57.75 $58.22 $57.40 $58.16 $57.94 109,625
2020-12-09 $58.59 $58.94 $57.82 $58.06 $57.85 203,247
2020-12-08 $57.88 $58.34 $57.80 $58.26 $58.04 169,454
2020-12-07 $57.98 $58.10 $57.65 $57.76 $57.55 110,244
2020-12-04 $57.42 $58.20 $57.42 $58.20 $57.98 179,848
2020-12-03 $57.25 $57.55 $57.18 $57.23 $57.02 139,222
2020-12-02 $56.92 $57.24 $56.76 $57.16 $56.95 130,658
2020-12-01 $56.96 $57.21 $56.73 $57.06 $56.85 218,137
2020-11-30 $56.33 $56.48 $55.96 $56.04 $55.83 82,735
2020-11-27 $56.05 $56.39 $56.03 $56.37 $56.16 90,801
2020-11-25 $55.47 $55.68 $55.28 $55.53 $55.32 168,308
2020-11-24 $55.16 $55.64 $54.93 $55.57 $55.36 164,331
2020-11-23 $54.66 $54.92 $54.37 $54.70 $54.50 181,552
2020-11-20 $54.13 $54.52 $54.07 $54.42 $54.22 97,822
2020-11-19 $53.41 $54.10 $53.40 $54.07 $53.87 91,458
2020-11-18 $53.92 $54.07 $53.45 $53.46 $53.26 175,593
2020-11-17 $53.68 $53.99 $53.32 $53.79 $53.59 193,127
2020-11-16 $53.64 $53.96 $53.49 $53.92 $53.72 241,871
2020-11-13 $52.71 $53.22 $52.59 $53.11 $52.91 123,011
2020-11-12 $53.00 $53.09 $52.26 $52.36 $52.17 74,981
2020-11-11 $52.91 $53.23 $52.87 $53.09 $52.89 92,438
2020-11-10 $52.55 $52.84 $52.16 $52.41 $52.22 224,055
2020-11-09 $54.07 $54.34 $53.00 $53.00 $52.80 144,316
2020-11-06 $51.96 $52.22 $51.70 $51.95 $51.76 73,630
2020-11-05 $51.46 $52.08 $51.46 $51.96 $51.77 169,602
2020-11-04 $50.42 $51.07 $50.11 $50.64 $50.45 100,123
2020-11-03 $49.33 $50.27 $49.24 $50.06 $49.87 208,587
2020-11-02 $48.73 $48.97 $48.32 $48.73 $48.55 139,366
2020-10-30 $48.67 $48.78 $47.90 $48.22 $48.04 201,447
2020-10-29 $48.32 $49.04 $48.23 $48.84 $48.66 215,046
2020-10-28 $48.78 $48.83 $48.08 $48.15 $47.97 294,365
2020-10-27 $49.65 $49.82 $49.43 $49.49 $49.31 237,975
2020-10-26 $50.19 $50.19 $49.16 $49.49 $49.31 125,115
2020-10-23 $50.82 $50.84 $50.47 $50.77 $50.58 56,007
2020-10-22 $50.46 $50.85 $50.25 $50.74 $50.55 119,966
2020-10-21 $50.68 $51.02 $50.50 $50.51 $50.32 123,110
2020-10-20 $50.70 $51.09 $50.61 $50.67 $50.48 105,417
2020-10-19 $51.00 $51.28 $50.50 $50.55 $50.36 101,866
2020-10-16 $50.90 $51.15 $50.76 $50.85 $50.66 203,538
2020-10-15 $50.09 $50.80 $49.91 $50.73 $50.54 276,675
2020-10-14 $50.82 $51.17 $50.66 $50.81 $50.62 120,402
2020-10-13 $50.84 $50.98 $50.69 $50.82 $50.63 64,993
2020-10-12 $50.85 $51.13 $50.75 $51.02 $50.83 101,592
2020-10-09 $50.27 $50.70 $50.27 $50.66 $50.47 111,844
2020-10-08 $49.81 $50.07 $49.76 $50.01 $49.83 204,611
2020-10-07 $49.15 $49.72 $49.15 $49.67 $49.49 101,297
2020-10-06 $49.01 $49.59 $48.73 $48.76 $48.58 168,407
2020-10-05 $48.36 $49.05 $48.34 $49.03 $48.85 102,068
2020-10-02 $47.85 $48.45 $47.70 $48.27 $48.09 79,417
2020-10-01 $48.41 $48.75 $48.41 $48.72 $48.54 104,093
2020-09-30 $48.10 $48.50 $47.99 $48.15 $47.97 104,523
2020-09-29 $47.90 $48.29 $47.82 $48.02 $47.84 209,366
2020-09-28 $47.43 $47.75 $47.43 $47.74 $47.56 73,168
2020-09-25 $46.00 $46.89 $46.00 $46.86 $46.69 52,998
2020-09-24 $46.08 $46.69 $45.80 $46.28 $46.11 238,383
2020-09-23 $47.10 $47.24 $46.35 $46.40 $46.23 116,423
2020-09-22 $46.78 $46.96 $46.34 $46.96 $46.79 113,733
2020-09-21 $47.14 $47.14 $46.42 $46.99 $46.82 312,842
2020-09-18 $48.45 $48.62 $47.80 $48.18 $48.00 75,473
2020-09-17 $47.93 $48.35 $47.78 $48.20 $48.02 357,136
2020-09-16 $48.74 $48.95 $48.43 $48.43 $48.25 109,300
2020-09-15 $48.48 $48.66 $48.36 $48.58 $48.40 124,625
2020-09-14 $47.80 $48.22 $47.80 $48.06 $47.88 337,764
2020-09-11 $47.42 $47.67 $47.01 $47.31 $47.14 168,104
2020-09-10 $47.68 $47.90 $47.00 $47.02 $46.85 177,762
2020-09-09 $47.16 $47.67 $47.08 $47.50 $47.32 125,319
2020-09-08 $46.74 $47.19 $46.46 $46.61 $46.44 161,662
2020-09-04 $47.76 $48.00 $46.37 $47.30 $47.13 210,810
2020-09-03 $49.38 $49.38 $47.53 $47.73 $47.55 279,902
2020-09-02 $49.19 $49.71 $49.01 $49.68 $49.50 115,172
2020-09-01 $48.30 $48.80 $48.18 $48.80 $48.62 74,229
2020-08-31 $48.17 $48.48 $48.07 $48.30 $48.12 85,878
2020-08-28 $47.96 $48.35 $47.91 $48.35 $48.17 68,160
2020-08-27 $48.33 $48.44 $47.67 $47.81 $47.63 136,543
2020-08-26 $47.88 $48.41 $47.88 $48.30 $48.12 108,483
2020-08-25 $47.67 $47.85 $47.48 $47.84 $47.66 92,696
2020-08-24 $47.52 $47.62 $47.33 $47.54 $47.36 103,580
2020-08-21 $46.89 $47.08 $46.75 $47.05 $46.88 97,983
2020-08-20 $47.07 $47.28 $46.91 $47.19 $47.02 76,999
2020-08-19 $48.05 $48.06 $47.64 $47.64 $47.46 120,153
2020-08-18 $48.25 $48.41 $47.88 $48.09 $47.91 101,203
2020-08-17 $47.96 $48.22 $47.96 $48.20 $48.02 127,045
2020-08-14 $47.81 $47.91 $47.55 $47.68 $47.50 52,236
2020-08-13 $47.85 $48.16 $47.78 $47.91 $47.73 62,983
2020-08-12 $47.63 $48.08 $47.60 $48.00 $47.82 128,352
2020-08-11 $47.62 $47.79 $47.06 $47.16 $46.99 114,179
2020-08-10 $47.15 $47.29 $46.86 $47.22 $47.05 112,571
2020-08-07 $47.17 $47.29 $46.84 $47.15 $46.98 84,852
2020-08-06 $47.32 $47.46 $47.16 $47.41 $47.23 157,640
2020-08-05 $47.09 $47.50 $47.07 $47.46 $47.28 106,435
2020-08-04 $46.71 $46.97 $46.64 $46.95 $46.78 77,062
2020-08-03 $46.31 $46.88 $46.31 $46.85 $46.68 83,826
2020-07-31 $46.19 $46.19 $45.31 $45.75 $45.58 182,317
2020-07-30 $45.95 $46.38 $45.53 $46.35 $46.18 105,813
2020-07-29 $46.12 $46.68 $46.12 $46.59 $46.42 111,364
2020-07-28 $46.15 $46.29 $45.83 $45.86 $45.69 86,838
2020-07-27 $45.61 $46.30 $45.61 $46.27 $46.10 103,430
2020-07-24 $45.53 $45.60 $45.15 $45.30 $45.13 252,702
2020-07-23 $46.14 $46.59 $45.72 $45.95 $45.78 86,825
2020-07-22 $46.03 $46.38 $46.01 $46.12 $45.95 73,567
2020-07-21 $46.17 $46.32 $45.97 $46.03 $45.86 114,024
2020-07-20 $45.55 $45.98 $45.43 $45.97 $45.80 141,396
2020-07-17 $45.18 $45.57 $45.11 $45.55 $45.38 231,211
2020-07-16 $45.14 $45.27 $44.90 $45.09 $44.92 122,860
2020-07-15 $45.24 $45.65 $45.18 $45.57 $45.40 104,543
2020-07-14 $43.89 $44.67 $43.76 $44.67 $44.50 73,345
2020-07-13 $44.75 $45.16 $43.95 $44.03 $43.87 140,700
2020-07-10 $44.39 $44.55 $44.15 $44.48 $44.32 132,896
2020-07-09 $44.57 $44.74 $43.86 $44.35 $44.19 137,391
2020-07-08 $44.24 $44.56 $44.05 $44.55 $44.39 112,864
2020-07-07 $44.57 $44.86 $44.13 $44.13 $43.97 114,188
2020-07-06 $44.54 $44.89 $44.45 $44.81 $44.64 362,665
2020-07-02 $43.69 $43.94 $43.50 $43.58 $43.42 97,734
2020-07-01 $43.52 $43.63 $43.23 $43.42 $43.26 88,871
2020-06-30 $42.96 $43.59 $42.95 $43.49 $43.33 53,998
2020-06-29 $42.68 $43.15 $42.42 $43.06 $42.90 293,309
2020-06-26 $43.08 $43.08 $42.41 $42.48 $42.32 72,934
2020-06-25 $42.55 $43.21 $42.25 $43.21 $43.05 99,137
2020-06-24 $43.31 $43.40 $42.36 $42.54 $42.38 157,989
2020-06-23 $43.71 $43.89 $43.50 $43.51 $43.35 134,989
2020-06-22 $42.82 $43.43 $42.70 $43.39 $43.23 154,281
2020-06-19 $43.36 $43.57 $42.80 $42.91 $42.75 143,546
2020-06-18 $42.99 $43.19 $42.79 $42.94 $42.78 523,712
2020-06-17 $43.53 $43.58 $43.17 $43.25 $43.09 84,033
2020-06-16 $43.41 $43.61 $42.68 $43.18 $43.02 204,006
2020-06-15 $41.27 $42.66 $41.10 $42.44 $42.28 119,692
2020-06-12 $42.56 $42.90 $41.45 $42.16 $42.00 582,793
2020-06-11 $43.20 $43.39 $41.67 $41.71 $41.56 346,537
2020-06-10 $44.63 $44.79 $44.31 $44.46 $44.30 157,209
2020-06-09 $44.52 $44.76 $44.26 $44.58 $44.42 231,902
2020-06-08 $44.92 $45.10 $44.68 $45.10 $44.93 123,469
2020-06-05 $44.75 $45.47 $44.75 $45.15 $44.98 176,254
2020-06-04 $44.28 $44.55 $44.10 $44.21 $44.05 433,513
2020-06-03 $44.05 $44.74 $44.02 $44.68 $44.51 433,945
2020-06-02 $43.46 $43.86 $43.35 $43.85 $43.69 161,951
2020-06-01 $42.67 $43.40 $42.60 $43.34 $43.18 127,061
2020-05-29 $42.63 $42.63 $41.92 $42.59 $42.43 569,093
2020-05-28 $43.00 $43.42 $42.56 $42.75 $42.59 385,922
2020-05-27 $42.72 $42.76 $41.91 $42.69 $42.53 624,166
2020-05-26 $42.17 $42.68 $42.17 $42.44 $42.28 242,151
2020-05-22 $41.00 $41.14 $40.77 $41.11 $40.96 132,300
2020-05-21 $41.34 $41.48 $40.78 $41.03 $40.88 201,354
2020-05-20 $41.00 $41.53 $40.98 $41.30 $41.15 581,060
2020-05-19 $40.34 $40.90 $40.21 $40.37 $40.22 98,521
2020-05-18 $39.50 $40.58 $39.50 $40.50 $40.35 134,941
2020-05-15 $38.22 $38.74 $38.10 $38.69 $38.55 359,290
2020-05-14 $37.98 $38.54 $37.35 $38.52 $38.38 294,392
2020-05-13 $39.35 $39.45 $38.39 $38.78 $38.64 200,046
2020-05-12 $40.08 $40.20 $39.13 $39.20 $39.06 273,549
2020-05-11 $39.68 $40.15 $39.54 $40.01 $39.86 319,225
2020-05-08 $39.59 $39.93 $39.51 $39.90 $39.75 382,255
2020-05-07 $38.93 $39.31 $38.88 $39.13 $38.99 330,115
2020-05-06 $38.40 $38.68 $38.29 $38.37 $38.23 199,533
2020-05-05 $38.02 $38.49 $38.02 $38.20 $38.06 135,080
2020-05-04 $37.25 $37.61 $36.98 $37.52 $37.38 132,690
2020-05-01 $38.12 $38.19 $37.26 $37.60 $37.46 102,431
2020-04-30 $39.44 $39.44 $38.64 $38.77 $38.63 523,050
2020-04-29 $38.98 $39.84 $38.88 $39.72 $39.57 202,682
2020-04-28 $38.52 $38.75 $38.08 $38.30 $38.16 700,231
2020-04-27 $37.00 $37.91 $37.00 $37.80 $37.66 148,943
2020-04-24 $36.28 $36.70 $36.12 $36.57 $36.43 71,533
2020-04-23 $36.08 $36.79 $36.08 $36.19 $36.06 101,051
2020-04-22 $35.85 $36.17 $35.75 $36.08 $35.95 89,597
2020-04-21 $35.84 $35.88 $35.18 $35.27 $35.14 185,873
2020-04-20 $36.03 $36.80 $35.80 $36.16 $36.03 120,767
2020-04-17 $36.17 $36.40 $35.99 $36.40 $36.27 178,806
2020-04-16 $35.53 $35.65 $34.91 $35.40 $35.27 126,206
2020-04-15 $35.40 $35.49 $35.00 $35.19 $35.06 153,994
2020-04-14 $35.87 $36.48 $35.85 $36.30 $36.17 187,745
2020-04-13 $35.42 $35.74 $34.81 $35.19 $35.06 104,166
2020-04-09 $35.25 $35.91 $35.20 $35.51 $35.38 98,723
2020-04-08 $34.37 $35.09 $34.25 $35.00 $34.87 114,343
2020-04-07 $35.17 $35.49 $34.17 $34.17 $34.04 171,967
2020-04-06 $32.90 $34.17 $32.85 $34.17 $34.04 153,447
2020-04-03 $32.01 $32.39 $31.33 $31.52 $31.40 88,386
2020-04-02 $31.82 $32.58 $31.76 $32.33 $32.21 60,658
2020-04-01 $32.27 $32.50 $31.65 $31.89 $31.77 125,155
2020-03-31 $33.56 $34.03 $33.25 $33.59 $33.47 143,698
2020-03-30 $33.14 $33.87 $32.82 $33.86 $33.73 137,827
2020-03-27 $32.99 $33.71 $32.74 $33.09 $32.97 252,148
2020-03-26 $32.78 $34.22 $32.56 $34.15 $34.02 139,676
2020-03-25 $32.44 $33.44 $31.55 $32.42 $32.30 274,985
2020-03-24 $30.88 $31.99 $30.88 $31.87 $31.75 222,524
2020-03-23 $29.11 $29.49 $28.43 $28.96 $28.85 276,340
2020-03-20 $29.83 $30.98 $29.19 $29.36 $29.25 290,773
2020-03-19 $28.90 $30.18 $28.51 $29.80 $29.69 282,842
2020-03-18 $29.25 $30.00 $28.27 $29.27 $29.16 460,620
2020-03-17 $30.06 $31.41 $29.68 $31.21 $31.09 248,774
2020-03-16 $29.23 $30.88 $28.35 $29.07 $28.96 409,904
2020-03-13 $32.60 $32.95 $30.90 $32.72 $32.60 286,855
2020-03-12 $31.81 $32.28 $30.60 $30.68 $30.57 427,965
2020-03-11 $35.36 $35.58 $34.10 $34.38 $34.25 209,067
2020-03-10 $36.05 $36.35 $34.93 $36.30 $36.17 306,851
2020-03-09 $35.08 $35.91 $34.66 $34.81 $34.68 394,144
2020-03-06 $37.54 $38.03 $37.14 $37.75 $37.61 165,580
2020-03-05 $38.62 $38.99 $38.18 $38.39 $38.25 129,366
2020-03-04 $39.12 $39.75 $38.90 $39.72 $39.57 138,367
2020-03-03 $39.59 $40.19 $38.50 $38.76 $38.62 206,102
2020-03-02 $38.70 $39.49 $38.09 $39.40 $39.25 144,339
2020-02-28 $37.65 $38.63 $37.38 $38.42 $38.28 352,859
2020-02-27 $39.12 $39.70 $38.50 $38.50 $38.36 399,078
2020-02-26 $40.19 $40.69 $39.87 $39.92 $39.77 377,666
2020-02-25 $41.10 $41.22 $39.72 $39.80 $39.65 706,143
2020-02-24 $41.00 $41.14 $40.58 $40.70 $40.55 472,293
2020-02-21 $42.83 $42.85 $42.47 $42.66 $42.50 156,513
2020-02-20 $43.12 $43.40 $42.75 $43.28 $43.12 170,930
2020-02-19 $43.10 $43.40 $43.10 $43.37 $43.21 125,516
2020-02-18 $43.18 $43.24 $42.84 $43.10 $42.94 193,921
2020-02-14 $43.75 $43.75 $43.51 $43.64 $43.48 196,418
2020-02-13 $43.61 $43.90 $43.45 $43.77 $43.61 138,574
2020-02-12 $43.68 $44.00 $43.53 $44.00 $43.84 125,689
2020-02-11 $43.19 $43.63 $43.13 $43.44 $43.28 146,676
2020-02-10 $42.51 $42.88 $42.49 $42.86 $42.70 94,899
2020-02-07 $42.87 $42.91 $42.46 $42.46 $42.30 133,025
2020-02-06 $43.31 $43.45 $43.19 $43.36 $43.20 119,604
2020-02-05 $43.17 $44.69 $42.88 $43.17 $43.01 143,771
2020-02-04 $42.26 $42.78 $42.26 $42.72 $42.56 144,069
2020-02-03 $41.40 $41.83 $41.26 $41.69 $41.54 139,546
2020-01-31 $41.92 $41.92 $41.14 $41.26 $41.11 210,958
2020-01-30 $42.03 $42.27 $41.74 $42.24 $42.08 171,501
2020-01-29 $42.84 $42.99 $42.49 $42.49 $42.33 112,766
2020-01-28 $42.44 $42.83 $42.35 $42.72 $42.56 125,829
2020-01-27 $42.39 $42.57 $42.08 $42.29 $42.13 169,616
2020-01-24 $43.94 $44.06 $43.33 $43.46 $43.30 154,641
2020-01-23 $43.63 $43.80 $43.35 $43.80 $43.64 88,682
2020-01-22 $43.57 $43.71 $43.45 $43.51 $43.35 165,863
2020-01-21 $43.53 $43.59 $43.34 $43.44 $43.28 144,056
2020-01-17 $43.64 $43.73 $43.58 $43.73 $43.57 198,766
2020-01-16 $43.09 $43.58 $43.05 $43.58 $43.42 141,154
2020-01-15 $43.17 $43.30 $42.98 $43.05 $42.89 184,793
2020-01-14 $43.17 $43.49 $43.07 $43.37 $43.21 124,752
2020-01-13 $42.88 $43.35 $42.87 $43.35 $43.19 137,849
2020-01-10 $42.98 $43.12 $42.77 $42.87 $42.71 202,580
2020-01-09 $42.62 $42.76 $42.53 $42.73 $42.57 183,328
2020-01-08 $42.08 $42.56 $42.00 $42.45 $42.29 134,776
2020-01-07 $42.04 $42.27 $41.93 $42.21 $42.05 218,671
2020-01-06 $41.86 $42.17 $41.76 $42.17 $42.01 137,341
2020-01-03 $42.04 $42.30 $41.99 $42.10 $41.94 123,463
2020-01-02 $42.37 $42.61 $42.26 $42.61 $42.45 199,674
2019-12-31 $41.85 $42.10 $41.71 $42.00 $41.84 78,793
2019-12-30 $42.20 $42.20 $41.85 $41.85 $41.70 146,469
2019-12-27 $42.41 $42.45 $42.28 $42.31 $42.15 73,358
2019-12-26 $42.19 $42.37 $42.19 $42.37 $42.21 65,511
2019-12-24 $42.24 $42.30 $42.14 $42.24 $42.08 39,341
2019-12-23 $42.29 $42.41 $42.15 $42.41 $42.10 121,793
2019-12-20 $42.29 $42.31 $42.13 $42.14 $41.83 116,473
2019-12-19 $42.25 $42.30 $42.13 $42.30 $41.99 80,150
2019-12-18 $42.21 $42.29 $42.11 $42.27 $41.96 67,264
2019-12-17 $42.38 $42.55 $42.32 $42.41 $42.10 124,174
2019-12-16 $42.49 $42.75 $42.48 $42.59 $42.28 192,438
2019-12-13 $42.19 $42.57 $42.10 $42.27 $41.96 211,795
2019-12-12 $41.50 $42.19 $41.49 $42.19 $41.88 197,647
2019-12-11 $41.24 $41.55 $41.21 $41.55 $41.24 86,671
2019-12-10 $41.10 $41.39 $41.01 $41.21 $40.91 128,032
2019-12-09 $41.37 $41.45 $41.19 $41.19 $40.89 98,415
2019-12-06 $41.27 $41.54 $41.27 $41.51 $41.20 98,899
2019-12-05 $41.00 $41.22 $40.85 $40.96 $40.66 58,703
2019-12-04 $40.83 $41.07 $40.83 $40.97 $40.67 93,455
2019-12-03 $40.43 $40.61 $40.14 $40.61 $40.31 134,527
2019-12-02 $41.19 $41.28 $40.71 $40.74 $40.44 188,821
2019-11-29 $41.29 $41.32 $41.14 $41.18 $40.88 41,772
2019-11-27 $41.42 $41.55 $41.35 $41.55 $41.24 73,800
2019-11-26 $41.42 $41.42 $41.30 $41.39 $41.09 63,181
2019-11-25 $40.90 $41.35 $40.82 $41.35 $41.05 138,746
2019-11-22 $40.65 $40.75 $40.50 $40.65 $40.35 78,522
2019-11-21 $40.60 $40.60 $40.38 $40.58 $40.28 71,014
2019-11-20 $40.53 $40.67 $40.27 $40.50 $40.20 76,928
2019-11-19 $40.78 $40.85 $40.55 $40.69 $40.39 115,241
2019-11-18 $40.85 $40.97 $40.57 $40.72 $40.42 85,377
2019-11-15 $40.86 $41.04 $40.73 $41.04 $40.74 107,626
2019-11-14 $40.70 $40.74 $40.56 $40.72 $40.42 79,963
2019-11-13 $40.60 $40.77 $40.56 $40.75 $40.45 83,166
2019-11-12 $40.92 $41.08 $40.74 $40.84 $40.54 67,616
2019-11-11 $40.76 $40.95 $40.70 $40.94 $40.64 87,633
2019-11-08 $40.88 $40.96 $40.70 $40.94 $40.64 108,581
2019-11-07 $40.88 $41.20 $40.88 $41.01 $40.71 140,617
2019-11-06 $40.74 $40.74 $40.54 $40.59 $40.29 79,310
2019-11-05 $40.76 $40.98 $40.75 $40.97 $40.67 119,429
2019-11-04 $40.54 $40.79 $40.44 $40.78 $40.48 150,439
2019-11-01 $39.80 $40.28 $39.75 $40.28 $39.98 104,066
2019-10-31 $39.71 $39.71 $39.30 $39.50 $39.21 95,045
2019-10-30 $39.72 $39.88 $39.42 $39.86 $39.57 143,378
2019-10-29 $39.80 $39.99 $39.76 $39.84 $39.55 110,994
2019-10-28 $39.61 $40.09 $39.61 $40.05 $39.76 164,826
2019-10-25 $39.15 $39.47 $39.04 $39.43 $39.14 94,241
2019-10-24 $39.10 $39.35 $39.10 $39.35 $39.06 100,831
2019-10-23 $38.72 $38.90 $38.60 $38.90 $38.61 51,063
2019-10-22 $38.95 $39.06 $38.71 $38.71 $38.42 88,171
2019-10-21 $38.96 $39.17 $38.93 $38.99 $38.70 61,328
2019-10-18 $38.83 $38.90 $38.51 $38.77 $38.48 78,646
2019-10-17 $38.73 $38.98 $38.66 $38.82 $38.53 56,071
2019-10-16 $38.64 $38.73 $38.53 $38.65 $38.37 125,282
2019-10-15 $38.22 $38.90 $38.12 $38.70 $38.42 82,216
2019-10-14 $38.03 $38.15 $37.93 $38.04 $37.76 57,462
2019-10-11 $37.60 $38.39 $37.60 $38.17 $37.89 176,310
2019-10-10 $36.92 $37.34 $36.92 $37.15 $36.88 72,836
2019-10-09 $36.92 $37.20 $36.84 $37.07 $36.80 78,529
2019-10-08 $37.16 $37.16 $36.65 $36.65 $36.38 63,317
2019-10-07 $37.52 $37.78 $37.46 $37.56 $37.28 87,918
2019-10-04 $37.26 $37.71 $37.14 $37.71 $37.43 69,550
2019-10-03 $36.90 $37.32 $36.54 $37.32 $37.05 76,580
2019-10-02 $37.26 $37.26 $36.67 $36.87 $36.60 151,509
2019-10-01 $38.35 $38.62 $37.68 $37.72 $37.44 54,669
2019-09-30 $38.05 $38.35 $38.05 $38.35 $38.07 55,903
2019-09-27 $38.16 $38.28 $37.74 $37.94 $37.66 137,478
2019-09-26 $38.25 $38.27 $38.00 $38.22 $37.94 163,204
2019-09-25 $37.79 $38.22 $37.56 $38.21 $37.93 140,519
2019-09-24 $38.78 $38.80 $38.04 $38.07 $37.79 80,202
2019-09-23 $38.50 $38.77 $38.32 $38.65 $38.37 133,928
2019-09-20 $39.01 $39.03 $38.64 $38.66 $38.38 96,861
2019-09-19 $39.20 $39.43 $39.10 $39.19 $38.90 60,152
2019-09-18 $39.20 $39.26 $38.76 $39.17 $38.88 145,900
2019-09-17 $39.14 $39.28 $38.92 $39.18 $38.89 171,826
2019-09-16 $39.26 $39.45 $39.16 $39.35 $39.06 99,733
2019-09-13 $39.41 $39.65 $39.39 $39.52 $39.23 87,490
2019-09-12 $39.26 $39.50 $39.08 $39.39 $39.10 270,164
2019-09-11 $38.50 $39.08 $38.50 $39.08 $38.79 303,333
2019-09-10 $38.10 $38.44 $37.92 $38.44 $38.16 130,522
2019-09-09 $37.86 $38.11 $37.84 $38.10 $37.82 135,824
2019-09-06 $37.60 $37.79 $37.54 $37.62 $37.34 89,046
2019-09-05 $36.94 $37.62 $36.93 $37.52 $37.24 204,955
2019-09-04 $36.25 $36.55 $36.23 $36.55 $36.28 97,869
2019-09-03 $36.12 $36.18 $35.79 $35.90 $35.64 71,100
2019-08-30 $36.40 $36.51 $36.23 $36.41 $36.14 86,613
2019-08-29 $35.85 $36.17 $35.85 $36.15 $35.88 110,473
2019-08-28 $35.13 $35.53 $35.00 $35.52 $35.26 232,993
2019-08-27 $35.80 $35.84 $35.36 $35.40 $35.14 206,022
2019-08-26 $35.63 $35.73 $35.40 $35.57 $35.31 111,274
2019-08-23 $36.10 $36.28 $35.34 $35.34 $35.08 129,226
2019-08-22 $36.40 $36.49 $36.08 $36.37 $36.10 140,831
2019-08-21 $36.36 $36.55 $36.31 $36.45 $36.18 124,233
2019-08-20 $36.18 $36.18 $35.95 $35.99 $35.72 147,513
2019-08-19 $36.17 $36.31 $36.01 $36.22 $35.95 130,621
2019-08-16 $35.29 $35.81 $35.29 $35.79 $35.53 197,174
2019-08-15 $35.07 $35.25 $34.81 $35.00 $34.74 172,007
2019-08-14 $35.51 $35.56 $35.00 $35.00 $34.74 250,462
2019-08-13 $35.54 $36.44 $35.45 $36.29 $36.02 130,096
2019-08-12 $35.90 $35.93 $35.47 $35.55 $35.29 110,849
2019-08-09 $36.34 $36.44 $35.87 $36.01 $35.74 146,378
2019-08-08 $36.22 $36.80 $36.04 $36.80 $36.53 122,139
2019-08-07 $35.62 $36.05 $35.36 $35.94 $35.68 116,299
2019-08-06 $35.88 $36.11 $35.53 $35.98 $35.72 94,780
2019-08-05 $35.91 $35.99 $35.13 $35.32 $35.06 284,340
2019-08-02 $37.15 $37.18 $36.46 $36.67 $36.40 224,449
2019-08-01 $38.20 $38.56 $37.44 $37.55 $37.27 224,669
2019-07-31 $38.74 $38.88 $38.00 $38.21 $37.93 91,826
2019-07-30 $38.59 $38.76 $38.43 $38.75 $38.46 127,169
2019-07-29 $38.97 $38.97 $38.63 $38.81 $38.52 217,667
2019-07-26 $38.92 $39.07 $38.91 $39.04 $38.75 92,979
2019-07-25 $39.50 $39.50 $38.91 $38.91 $38.62 97,867
2019-07-24 $39.19 $39.76 $39.16 $39.76 $39.47 254,684
2019-07-23 $38.88 $39.20 $38.86 $39.20 $38.91 114,571
2019-07-22 $38.48 $38.74 $38.48 $38.64 $38.36 135,876
2019-07-19 $38.25 $38.49 $38.23 $38.29 $38.01 165,965
2019-07-18 $38.05 $38.25 $37.92 $38.25 $37.97 198,117
2019-07-17 $38.52 $38.59 $38.37 $38.38 $38.10 215,997
2019-07-16 $38.59 $38.68 $38.46 $38.50 $38.22 62,260
2019-07-15 $38.72 $38.75 $38.58 $38.68 $38.40 80,170
2019-07-12 $38.56 $38.69 $38.41 $38.61 $38.33 252,940
2019-07-11 $38.86 $38.87 $38.52 $38.62 $38.34 142,863
2019-07-10 $39.08 $39.26 $38.90 $38.99 $38.70 293,084
2019-07-09 $38.92 $39.00 $38.72 $38.99 $38.70 145,973
2019-07-08 $39.48 $39.56 $39.23 $39.28 $38.99 151,630
2019-07-05 $39.74 $39.80 $39.36 $39.70 $39.41 176,536
2019-07-03 $40.01 $40.18 $39.92 $40.08 $39.78 60,871
2019-07-02 $40.42 $40.49 $40.02 $40.09 $39.79 102,590
2019-07-01 $40.66 $40.88 $40.33 $40.50 $40.20 331,543
2019-06-28 $39.53 $39.94 $39.53 $39.94 $39.65 84,036
2019-06-27 $39.14 $39.39 $39.09 $39.37 $39.08 184,735
2019-06-26 $38.84 $38.99 $38.78 $38.86 $38.57 89,192
2019-06-25 $38.98 $39.06 $38.61 $38.65 $38.37 102,182
2019-06-24 $39.28 $39.31 $39.01 $39.01 $38.72 147,832
2019-06-21 $39.28 $39.41 $39.15 $39.25 $38.96 241,487
2019-06-20 $39.40 $39.61 $39.22 $39.49 $39.20 250,389
2019-06-19 $38.60 $38.87 $38.54 $38.85 $38.56 88,097
2019-06-18 $37.85 $38.56 $37.85 $38.43 $38.15 117,798
2019-06-17 $37.71 $37.89 $37.62 $37.82 $37.54 414,730
2019-06-14 $37.93 $37.93 $37.57 $37.68 $37.40 76,004
2019-06-13 $38.08 $38.24 $38.00 $38.13 $37.85 60,953
2019-06-12 $38.30 $38.40 $38.02 $38.04 $37.76 468,632
2019-06-11 $38.64 $38.84 $38.34 $38.44 $38.16 65,632
2019-06-10 $37.98 $38.45 $37.98 $38.23 $37.95 100,514
2019-06-07 $37.50 $37.88 $37.44 $37.81 $37.53 96,871
2019-06-06 $37.23 $37.33 $36.96 $37.19 $36.92 124,107
2019-06-05 $37.40 $37.55 $37.01 $37.36 $37.08 509,046
2019-06-04 $36.36 $37.11 $36.36 $37.11 $36.84 99,086
2019-06-03 $36.04 $36.27 $35.93 $36.00 $35.73 121,492
2019-05-31 $36.12 $36.32 $36.00 $36.00 $35.73 122,041
2019-05-30 $36.45 $36.76 $36.45 $36.62 $36.35 68,317
2019-05-29 $36.21 $36.39 $36.04 $36.24 $35.97 477,870
2019-05-28 $36.61 $36.79 $36.35 $36.43 $36.16 226,930
2019-05-24 $36.59 $36.76 $36.47 $36.57 $36.30 213,168
2019-05-23 $36.64 $36.72 $36.12 $36.28 $36.01 355,400
2019-05-22 $37.23 $37.36 $37.15 $37.23 $36.96 220,929
2019-05-21 $37.31 $37.56 $37.31 $37.56 $37.28 121,203
2019-05-20 $37.29 $37.29 $36.87 $36.97 $36.70 183,591
2019-05-17 $38.14 $38.38 $37.82 $37.86 $37.58 120,114
2019-05-16 $38.45 $38.79 $38.43 $38.54 $38.26 208,606
2019-05-15 $38.00 $38.61 $37.86 $38.54 $38.26 293,140
2019-05-14 $37.94 $38.42 $37.90 $38.20 $37.92 1,342,497
2019-05-13 $38.42 $38.42 $37.67 $37.71 $37.43 418,674
2019-05-10 $39.19 $39.66 $38.88 $39.45 $39.16 224,071
2019-05-09 $39.07 $39.27 $38.64 $39.16 $38.87 204,068
2019-05-08 $39.72 $40.05 $39.57 $39.69 $39.40 96,901
2019-05-07 $40.49 $40.49 $39.71 $39.90 $39.61 492,331
2019-05-06 $40.66 $41.17 $40.50 $41.03 $40.73 174,404
2019-05-03 $41.32 $41.80 $41.32 $41.80 $41.49 111,696
2019-05-02 $41.08 $41.32 $40.81 $41.11 $40.81 212,395
2019-05-01 $41.62 $41.73 $41.19 $41.24 $40.94 88,449
2019-04-30 $41.39 $41.62 $41.25 $41.61 $41.30 89,182
2019-04-29 $41.40 $41.62 $41.35 $41.54 $41.23 200,931
2019-04-26 $41.33 $41.46 $41.06 $41.46 $41.15 134,376
2019-04-25 $41.66 $41.68 $41.32 $41.46 $41.15 290,883
2019-04-24 $41.77 $41.99 $41.70 $41.81 $41.50 555,498
2019-04-23 $41.65 $42.05 $41.65 $42.00 $41.69 214,921
2019-04-22 $41.54 $41.79 $41.50 $41.77 $41.46 137,482
2019-04-18 $41.57 $41.78 $41.49 $41.72 $41.41 231,758
2019-04-17 $41.99 $42.13 $41.63 $41.71 $41.40 660,065
2019-04-16 $41.50 $41.65 $41.29 $41.60 $41.29 347,036
2019-04-15 $41.27 $41.41 $41.15 $41.27 $40.97 908,467
2019-04-12 $40.90 $41.10 $40.90 $41.10 $40.80 139,573
2019-04-11 $40.64 $40.73 $40.60 $40.67 $40.37 101,187
2019-04-10 $40.47 $40.79 $40.47 $40.77 $40.47 151,476
2019-04-09 $40.59 $40.70 $40.42 $40.50 $40.20 336,160
2019-04-08 $40.65 $40.83 $40.52 $40.82 $40.52 235,200
2019-04-05 $40.46 $40.83 $40.33 $40.83 $40.53 110,886
2019-04-04 $40.34 $40.40 $40.19 $40.34 $40.04 162,012
2019-04-03 $40.19 $40.54 $40.14 $40.36 $40.06 156,314
2019-04-02 $39.70 $39.78 $39.51 $39.78 $39.49 186,932
2019-04-01 $39.15 $39.63 $39.10 $39.58 $39.29 227,148
2019-03-29 $38.62 $38.77 $38.51 $38.73 $38.44 108,509
2019-03-28 $38.26 $38.50 $38.13 $38.45 $38.17 125,839
2019-03-27 $38.57 $38.70 $38.01 $38.19 $37.91 109,092
2019-03-26 $38.46 $38.73 $38.33 $38.57 $38.29 128,552
2019-03-25 $38.00 $38.22 $37.80 $38.08 $37.80 125,120
2019-03-22 $39.00 $39.03 $38.18 $38.19 $37.91 340,260
2019-03-21 $38.62 $39.22 $38.50 $39.22 $38.93 102,877
2019-03-20 $38.90 $39.11 $38.54 $38.80 $38.51 319,060
2019-03-19 $38.92 $39.12 $38.86 $38.95 $38.66 102,573
2019-03-18 $38.57 $38.79 $38.52 $38.77 $38.48 138,762
2019-03-15 $38.34 $38.65 $38.34 $38.55 $38.27 101,575
2019-03-14 $38.23 $38.30 $38.09 $38.16 $37.88 65,299
2019-03-13 $38.18 $38.47 $38.02 $38.35 $38.07 121,949
2019-03-12 $38.13 $38.29 $38.00 $38.20 $37.92 84,742
2019-03-11 $37.44 $38.05 $37.44 $38.04 $37.76 95,687
2019-03-08 $37.23 $37.39 $37.00 $37.39 $37.11 165,286
2019-03-07 $38.14 $38.14 $37.51 $37.57 $37.29 191,776
2019-03-06 $38.94 $38.96 $38.53 $38.53 $38.25 139,834
2019-03-05 $38.89 $39.04 $38.75 $38.87 $38.58 97,787
2019-03-04 $39.26 $39.30 $38.65 $38.96 $38.67 97,571
2019-03-01 $38.98 $39.02 $38.69 $38.86 $38.57 77,215
2019-02-28 $38.68 $38.74 $38.48 $38.58 $38.30 116,929
2019-02-27 $38.77 $38.90 $38.55 $38.86 $38.57 148,436
2019-02-26 $39.11 $39.18 $39.01 $39.03 $38.74 93,960
2019-02-25 $39.03 $39.40 $39.00 $39.21 $38.92 151,665
2019-02-22 $38.70 $38.85 $38.70 $38.80 $38.51 204,490
2019-02-21 $38.74 $38.74 $38.47 $38.63 $38.35 142,618
2019-02-20 $38.72 $38.95 $38.71 $38.89 $38.60 139,191
2019-02-19 $38.38 $38.81 $38.26 $38.72 $38.43 267,130
2019-02-15 $38.00 $38.42 $37.94 $38.39 $38.11 171,960
2019-02-14 $37.50 $37.89 $37.50 $37.77 $37.49 156,027
2019-02-13 $37.70 $37.90 $37.62 $37.79 $37.51 138,248
2019-02-12 $37.01 $37.56 $37.01 $37.54 $37.26 150,174
2019-02-11 $36.36 $36.60 $36.33 $36.50 $36.23 171,736
2019-02-08 $36.09 $36.37 $35.89 $36.33 $36.06 93,023
2019-02-07 $36.94 $36.94 $36.33 $36.52 $36.25 187,952
2019-02-06 $36.98 $37.25 $36.98 $37.13 $36.86 111,893
2019-02-05 $36.85 $37.08 $36.83 $37.07 $36.80 191,214
2019-02-04 $36.39 $36.77 $36.32 $36.73 $36.46 155,279
2019-02-01 $36.48 $36.60 $36.32 $36.46 $36.19 957,012
2019-01-31 $36.10 $36.54 $36.10 $36.48 $36.21 202,597
2019-01-30 $35.68 $36.22 $35.53 $36.18 $35.91 112,235
2019-01-29 $35.63 $35.81 $35.54 $35.55 $35.29 96,956
2019-01-28 $35.76 $35.95 $35.59 $35.78 $35.52 136,127
2019-01-25 $35.83 $36.20 $35.76 $36.16 $35.89 176,073
2019-01-24 $34.81 $35.49 $34.81 $35.37 $35.11 202,121
2019-01-23 $35.03 $35.17 $34.54 $34.78 $34.52 117,737
2019-01-22 $35.28 $35.43 $34.64 $34.76 $34.50 207,875
2019-01-18 $35.30 $35.69 $35.25 $35.65 $35.39 173,381
2019-01-17 $34.46 $35.12 $34.46 $34.94 $34.68 288,413
2019-01-16 $34.64 $34.97 $34.60 $34.77 $34.51 202,166
2019-01-15 $34.30 $34.64 $34.24 $34.58 $34.33 192,743
2019-01-14 $34.04 $34.20 $33.85 $34.05 $33.80 91,298
2019-01-11 $34.04 $34.39 $34.04 $34.30 $34.05 217,229
2019-01-10 $34.22 $34.45 $33.96 $34.45 $34.20 163,194
2019-01-09 $33.99 $34.47 $33.90 $34.30 $34.05 253,450
2019-01-08 $33.50 $33.77 $33.32 $33.74 $33.49 150,700
2019-01-07 $32.85 $33.48 $32.85 $33.31 $33.06 118,954
2019-01-04 $31.82 $32.79 $31.71 $32.78 $32.54 291,520
2019-01-03 $32.32 $32.32 $31.53 $31.56 $31.33 208,015
2019-01-02 $32.01 $32.80 $31.90 $32.64 $32.40 168,189
2018-12-31 $32.59 $32.64 $32.33 $32.55 $32.31 482,796
2018-12-28 $32.45 $32.72 $32.20 $32.33 $32.09 464,849
2018-12-27 $31.64 $32.15 $31.32 $32.13 $31.89 619,540
2018-12-26 $31.02 $32.10 $30.89 $32.08 $31.84 542,172
2018-12-24 $31.15 $31.36 $30.66 $30.86 $30.63 420,472
2018-12-21 $32.15 $32.41 $31.50 $31.58 $31.22 680,515
2018-12-20 $32.68 $32.96 $32.04 $32.34 $31.98 932,246
2018-12-19 $33.54 $33.94 $32.73 $33.01 $32.64 659,008
2018-12-18 $33.54 $33.85 $33.34 $33.47 $33.09 2,084,665
2018-12-17 $33.81 $33.94 $33.09 $33.23 $32.86 869,504
2018-12-14 $34.06 $34.39 $33.95 $34.00 $33.62 472,903
2018-12-13 $35.05 $35.24 $34.65 $34.67 $34.28 388,331
2018-12-12 $34.92 $35.36 $34.79 $35.05 $34.66 266,883
2018-12-11 $34.72 $34.99 $34.17 $34.43 $34.04 538,907
2018-12-10 $34.50 $34.71 $34.03 $34.60 $34.21 420,868
2018-12-07 $35.52 $35.63 $34.52 $34.68 $34.29 403,024
2018-12-06 $35.36 $35.72 $34.80 $35.66 $35.26 506,994
2018-12-04 $37.57 $37.62 $36.22 $36.22 $35.81 452,003
2018-12-03 $37.72 $38.00 $37.68 $37.94 $37.51 132,187
2018-11-30 $36.86 $37.00 $36.65 $36.97 $36.55 68,374
2018-11-29 $36.95 $37.22 $36.71 $36.96 $36.54 287,845
2018-11-28 $36.25 $37.06 $36.13 $37.05 $36.63 186,829
2018-11-27 $35.93 $35.98 $35.66 $35.86 $35.46 114,384
2018-11-26 $35.72 $36.12 $35.65 $36.03 $35.62 167,588
2018-11-23 $35.13 $35.53 $35.10 $35.30 $34.90 84,675
2018-11-21 $35.48 $35.91 $35.45 $35.69 $35.29 216,745
2018-11-20 $35.03 $35.49 $34.83 $35.09 $34.70 311,326
2018-11-19 $36.51 $36.68 $35.75 $35.79 $35.39 280,611
2018-11-16 $36.19 $36.58 $36.08 $36.51 $36.10 154,933
2018-11-15 $36.03 $36.83 $35.91 $36.68 $36.27 218,701
2018-11-14 $36.53 $36.78 $35.95 $36.25 $35.84 655,910
2018-11-13 $36.27 $36.74 $36.12 $36.25 $35.84 190,336
2018-11-12 $37.00 $37.00 $36.10 $36.14 $35.73 296,105
2018-11-09 $37.36 $37.41 $36.77 $37.04 $36.62 406,807
2018-11-08 $37.97 $38.10 $37.76 $37.90 $37.47 155,056
2018-11-07 $38.00 $38.38 $37.81 $38.38 $37.95 180,711
2018-11-06 $37.28 $37.77 $37.28 $37.75 $37.33 305,626
2018-11-05 $37.64 $37.75 $37.25 $37.57 $37.15 251,212
2018-11-02 $37.85 $38.21 $37.59 $37.92 $37.49 571,681
2018-11-01 $36.58 $37.18 $36.47 $37.10 $36.68 283,132
2018-10-31 $36.08 $36.69 $36.08 $36.32 $35.91 458,668
2018-10-30 $34.93 $35.72 $34.64 $35.72 $35.32 459,181
2018-10-29 $35.38 $35.64 $34.17 $34.61 $34.22 341,154
2018-10-26 $34.89 $35.45 $34.41 $35.00 $34.61 969,026
2018-10-25 $35.32 $35.77 $35.31 $35.50 $35.10 415,764
2018-10-24 $36.30 $36.47 $35.04 $35.04 $34.65 511,588
2018-10-23 $36.32 $36.88 $35.94 $36.62 $36.21 470,039
2018-10-22 $37.16 $37.35 $36.99 $37.13 $36.71 202,530
2018-10-19 $37.39 $37.62 $36.95 $36.99 $36.57 238,713
2018-10-18 $38.00 $38.06 $37.15 $37.35 $36.93 383,088
2018-10-17 $38.64 $38.65 $38.21 $38.44 $38.01 148,675
2018-10-16 $37.87 $38.55 $37.86 $38.52 $38.09 378,555
2018-10-15 $37.22 $37.53 $37.00 $37.25 $36.83 202,170
2018-10-12 $37.36 $37.51 $36.88 $37.41 $36.99 351,197
2018-10-11 $37.07 $37.54 $36.38 $36.59 $36.18 948,897
2018-10-10 $38.65 $38.77 $37.22 $37.27 $36.85 5,000,500
2018-10-09 $39.07 $39.28 $38.96 $39.02 $38.58 576,221
2018-10-08 $39.69 $39.73 $39.21 $39.57 $39.13 362,379
2018-10-05 $40.57 $40.69 $39.81 $40.00 $39.55 334,836
2018-10-04 $41.42 $41.42 $40.77 $40.91 $40.45 364,929
2018-10-03 $41.76 $41.87 $41.63 $41.69 $41.22 162,437
2018-10-02 $41.90 $41.98 $41.73 $41.83 $41.36 204,943
2018-10-01 $42.33 $42.45 $42.03 $42.10 $41.63 169,527
2018-09-28 $41.77 $42.02 $41.76 $41.85 $41.38 255,759
2018-09-27 $41.88 $42.11 $41.80 $41.91 $41.44 159,780
2018-09-26 $42.21 $42.40 $42.00 $42.00 $41.53 262,175
2018-09-25 $42.45 $42.48 $42.35 $42.36 $41.88 246,769
2018-09-24 $42.69 $42.70 $42.43 $42.56 $42.08 240,488
2018-09-21 $42.73 $42.99 $42.73 $42.78 $42.30 461,298
2018-09-20 $42.48 $42.65 $42.48 $42.52 $42.04 195,074
2018-09-19 $42.27 $42.38 $42.16 $42.22 $41.75 126,690
2018-09-18 $41.85 $42.27 $41.85 $42.23 $41.76 164,127
2018-09-17 $41.94 $42.00 $41.71 $41.71 $41.24 187,368
2018-09-14 $41.72 $41.98 $41.72 $41.91 $41.44 147,731
2018-09-13 $41.17 $41.48 $41.03 $41.33 $40.87 302,521
2018-09-12 $40.96 $41.08 $40.72 $41.00 $40.54 187,504
2018-09-11 $41.04 $41.26 $40.86 $41.18 $40.72 132,029
2018-09-10 $41.11 $41.29 $41.08 $41.17 $40.71 293,568
2018-09-07 $40.84 $41.20 $40.77 $40.99 $40.53 199,854
2018-09-06 $41.56 $41.70 $41.25 $41.36 $40.89 315,690
2018-09-05 $41.79 $41.84 $41.31 $41.54 $41.07 243,434
2018-09-04 $42.12 $42.13 $41.80 $42.04 $41.57 287,298
2018-08-31 $42.46 $42.65 $42.42 $42.65 $42.17 109,999
2018-08-30 $42.65 $42.77 $42.52 $42.66 $42.18 243,815
2018-08-29 $42.59 $42.85 $42.54 $42.85 $42.37 164,263
2018-08-28 $42.41 $42.65 $42.38 $42.58 $42.10 271,212
2018-08-27 $41.77 $42.14 $41.77 $42.10 $41.63 344,182
2018-08-24 $41.27 $41.48 $41.27 $41.47 $41.00 167,771
2018-08-23 $41.25 $41.47 $41.22 $41.29 $40.83 141,969
2018-08-22 $41.17 $41.39 $41.15 $41.36 $40.89 259,900
2018-08-21 $40.74 $41.22 $40.74 $41.17 $40.71 228,715
2018-08-20 $40.40 $40.70 $40.40 $40.61 $40.15 252,539
2018-08-17 $40.07 $40.41 $40.00 $40.33 $39.88 346,712
2018-08-16 $40.00 $40.27 $40.00 $40.07 $39.62 393,176
2018-08-15 $40.01 $40.10 $39.44 $39.78 $39.33 273,432
2018-08-14 $40.29 $40.59 $40.29 $40.56 $40.10 184,822
2018-08-13 $40.53 $40.64 $40.22 $40.23 $39.78 229,814
2018-08-10 $40.63 $40.83 $40.52 $40.71 $40.25 175,941
2018-08-09 $41.15 $41.35 $41.12 $41.22 $40.76 223,234
2018-08-08 $41.00 $41.19 $40.95 $41.13 $40.67 266,278
2018-08-07 $40.82 $40.92 $40.76 $40.79 $40.33 331,170
2018-08-06 $40.49 $40.70 $40.49 $40.64 $40.18 168,759
2018-08-03 $40.72 $40.78 $40.57 $40.72 $40.26 212,032
2018-08-02 $40.42 $40.80 $40.27 $40.78 $40.32 329,420
2018-08-01 $40.87 $41.05 $40.67 $40.82 $40.36 169,118
2018-07-31 $40.73 $41.09 $40.70 $40.83 $40.37 222,642
2018-07-30 $41.25 $41.34 $40.78 $40.84 $40.38 295,600
2018-07-27 $41.67 $41.75 $41.14 $41.27 $40.81 145,230
2018-07-26 $41.16 $41.54 $41.04 $41.43 $40.96 207,426
2018-07-25 $40.50 $41.28 $40.50 $41.04 $40.58 323,336
2018-07-24 $40.77 $40.99 $40.40 $40.48 $40.02 301,638
2018-07-23 $40.42 $40.50 $40.16 $40.40 $39.95 320,769
2018-07-20 $40.55 $40.70 $40.48 $40.55 $40.09 197,553
2018-07-19 $40.49 $40.73 $40.42 $40.61 $40.15 150,115
2018-07-18 $40.44 $40.65 $40.41 $40.59 $40.13 171,388
2018-07-17 $40.05 $40.49 $40.02 $40.49 $40.03 336,210
2018-07-16 $40.70 $40.74 $40.54 $40.57 $40.11 313,189
2018-07-13 $40.67 $40.80 $40.58 $40.72 $40.26 222,214
2018-07-12 $40.30 $40.65 $40.24 $40.65 $40.19 218,822
2018-07-11 $40.50 $40.58 $40.12 $40.18 $39.73 414,085
2018-07-10 $40.93 $41.05 $40.81 $41.05 $40.59 685,160
2018-07-09 $40.39 $40.67 $40.37 $40.63 $40.17 197,076
2018-07-06 $39.95 $40.30 $39.92 $40.28 $39.83 314,857
2018-07-05 $39.56 $39.80 $39.43 $39.80 $39.35 467,015
2018-07-03 $40.00 $40.16 $39.86 $39.91 $39.46 175,812
2018-07-02 $39.54 $39.90 $39.36 $39.90 $39.45 362,406
2018-06-29 $39.96 $40.30 $39.96 $40.00 $39.55 204,978
2018-06-28 $39.62 $39.98 $39.39 $39.86 $39.41 255,274
2018-06-27 $40.10 $40.41 $39.76 $39.76 $39.31 490,536
2018-06-26 $39.95 $40.23 $39.91 $40.07 $39.62 310,526
2018-06-25 $40.36 $40.36 $39.59 $39.70 $39.25 533,075
2018-06-22 $40.80 $40.83 $40.55 $40.58 $40.12 231,208
2018-06-21 $40.87 $40.94 $40.51 $40.55 $40.09 280,407
2018-06-20 $40.79 $40.95 $40.77 $40.85 $40.39 399,145
2018-06-19 $40.66 $40.79 $40.26 $40.60 $40.14 670,172
2018-06-18 $41.13 $41.30 $40.94 $41.29 $40.83 285,625
2018-06-15 $41.70 $41.73 $41.46 $41.56 $41.09 307,747
2018-06-14 $42.30 $42.37 $42.09 $42.21 $41.74 232,336
2018-06-13 $42.50 $42.66 $42.26 $42.38 $41.90 286,167
2018-06-12 $42.58 $42.70 $42.43 $42.58 $42.10 301,742
2018-06-11 $42.48 $42.71 $42.47 $42.64 $42.16 242,841
2018-06-08 $42.24 $42.45 $42.13 $42.41 $41.93 180,638
2018-06-07 $42.50 $42.62 $42.12 $42.37 $41.89 284,291
2018-06-06 $42.27 $42.50 $42.20 $42.50 $42.02 338,931
2018-06-05 $42.12 $42.36 $42.07 $42.29 $41.81 453,108
2018-06-04 $42.00 $42.12 $41.93 $42.06 $41.59 249,726
2018-06-01 $41.46 $41.84 $41.46 $41.76 $41.29 296,978
2018-05-31 $41.50 $41.50 $41.20 $41.29 $40.83 183,194
2018-05-30 $41.24 $41.63 $41.21 $41.48 $41.01 493,314
2018-05-29 $41.30 $41.45 $41.03 $41.24 $40.78 488,181
2018-05-25 $41.77 $41.78 $41.56 $41.72 $41.25 221,606
2018-05-24 $41.89 $42.00 $41.64 $41.94 $41.47 293,318
2018-05-23 $42.00 $42.16 $41.90 $42.12 $41.65 336,293
2018-05-22 $42.64 $42.70 $42.33 $42.40 $41.92 222,953
2018-05-21 $42.33 $42.54 $42.28 $42.52 $42.04 341,843
2018-05-18 $41.97 $42.09 $41.86 $41.94 $41.47 430,270
2018-05-17 $41.88 $42.09 $41.82 $41.86 $41.39 364,863
2018-05-16 $41.64 $41.98 $41.64 $41.87 $41.40 247,009
2018-05-15 $41.66 $41.80 $41.57 $41.72 $41.25 556,666
2018-05-14 $42.10 $42.27 $41.97 $42.02 $41.55 348,034
2018-05-11 $42.09 $42.14 $41.88 $42.02 $41.55 467,943
2018-05-10 $41.60 $41.91 $41.60 $41.87 $41.40 288,450
2018-05-09 $41.27 $41.66 $41.25 $41.65 $41.18 358,948
2018-05-08 $40.87 $41.20 $40.85 $41.20 $40.74 310,411
2018-05-07 $40.58 $40.96 $40.55 $40.87 $40.41 235,092
2018-05-04 $39.82 $40.64 $39.74 $40.47 $40.01 195,726
2018-05-03 $39.90 $40.11 $39.56 $40.03 $39.58 412,223
2018-05-02 $40.15 $40.22 $39.88 $39.93 $39.48 311,028
2018-05-01 $40.02 $40.15 $39.68 $40.15 $39.70 517,630
2018-04-30 $40.50 $40.61 $40.26 $40.26 $39.81 398,788
2018-04-27 $40.75 $40.79 $40.34 $40.45 $40.00 491,916
2018-04-26 $40.94 $40.96 $40.68 $40.84 $40.38 485,184
2018-04-25 $40.84 $40.87 $40.51 $40.75 $40.29 457,178
2018-04-24 $41.81 $42.00 $40.96 $41.21 $40.75 427,047
2018-04-23 $42.03 $42.13 $41.57 $41.71 $41.24 370,335
2018-04-20 $42.36 $42.40 $42.08 $42.22 $41.75 264,303
2018-04-19 $42.81 $42.84 $42.37 $42.53 $42.05 334,941
2018-04-18 $42.77 $42.99 $42.62 $42.85 $42.37 409,090
2018-04-17 $42.24 $42.54 $42.18 $42.46 $41.98 255,271
2018-04-16 $41.99 $42.17 $41.87 $42.07 $41.60 618,752
2018-04-13 $42.10 $42.16 $41.67 $41.87 $41.40 522,588
2018-04-12 $41.58 $41.91 $41.58 $41.79 $41.32 306,513
2018-04-11 $41.39 $41.86 $41.38 $41.57 $41.10 235,150
2018-04-10 $41.04 $41.56 $41.04 $41.39 $40.92 644,340
2018-04-09 $40.60 $40.90 $40.46 $40.48 $40.02 355,492
2018-04-06 $40.94 $41.13 $40.24 $40.46 $40.01 251,494
2018-04-05 $41.29 $41.51 $41.21 $41.31 $40.85 406,511
2018-04-04 $40.50 $41.16 $40.27 $41.12 $40.66 588,680
2018-04-03 $41.11 $41.39 $40.92 $41.32 $40.86 310,540
2018-04-02 $41.86 $41.92 $40.67 $40.99 $40.53 561,044
2018-03-29 $41.39 $42.14 $41.34 $41.82 $41.35 444,235
2018-03-28 $41.39 $41.44 $40.91 $41.09 $40.63 580,664
2018-03-27 $42.24 $42.35 $41.22 $41.39 $40.92 510,115
2018-03-26 $41.56 $41.95 $41.22 $41.92 $41.45 346,153
2018-03-23 $41.65 $41.73 $40.85 $40.93 $40.47 666,007
2018-03-22 $42.58 $42.73 $41.88 $41.95 $41.48 436,194
2018-03-21 $42.78 $43.22 $42.75 $42.94 $42.46 185,883
2018-03-20 $42.68 $42.84 $42.58 $42.72 $42.24 411,706
2018-03-19 $43.20 $43.20 $42.43 $42.76 $42.28 536,001
2018-03-16 $43.54 $43.61 $43.34 $43.40 $42.91 294,515
2018-03-15 $43.84 $44.00 $43.66 $43.77 $43.28 424,864
2018-03-14 $44.03 $44.08 $43.55 $43.71 $43.22 297,743
2018-03-13 $44.19 $44.32 $43.53 $43.62 $43.13 597,204
2018-03-12 $43.81 $44.04 $43.80 $43.96 $43.47 610,032
2018-03-09 $43.24 $43.69 $43.20 $43.66 $43.17 504,319
2018-03-08 $43.03 $43.14 $42.86 $43.10 $42.62 348,102
2018-03-07 $42.61 $42.94 $42.47 $42.91 $42.43 791,082
2018-03-06 $42.84 $43.00 $42.71 $42.98 $42.50 494,404
2018-03-05 $41.84 $42.62 $41.77 $42.52 $42.04 455,391
2018-03-02 $41.47 $42.26 $41.27 $42.20 $41.73 791,077
2018-03-01 $42.46 $42.46 $41.45 $41.68 $41.21 1,133,625
2018-02-28 $43.24 $43.26 $42.60 $42.62 $42.14 487,714
2018-02-27 $43.66 $43.77 $43.11 $43.11 $42.63 750,538
2018-02-26 $43.40 $43.67 $43.20 $43.66 $43.17 969,253
2018-02-23 $42.91 $43.23 $42.83 $43.23 $42.74 501,626
2018-02-22 $42.81 $43.20 $42.76 $42.84 $42.36 643,053
2018-02-21 $42.85 $43.29 $42.65 $42.65 $42.17 699,722
2018-02-20 $42.51 $42.87 $42.39 $42.55 $42.07 465,585
2018-02-16 $43.00 $43.16 $42.70 $42.87 $42.39 855,760
2018-02-15 $42.68 $42.91 $42.31 $42.87 $42.39 863,459
2018-02-14 $41.11 $42.30 $41.03 $42.26 $41.78 1,017,299
2018-02-13 $41.17 $41.58 $41.02 $41.45 $40.98 948,264
2018-02-12 $41.35 $41.90 $41.12 $41.73 $41.26 1,052,664
2018-02-09 $40.97 $41.23 $39.80 $40.98 $40.52 2,789,765
2018-02-08 $42.23 $42.30 $40.60 $40.60 $40.14 1,693,117
2018-02-07 $42.71 $43.02 $42.46 $42.51 $42.03 1,220,211
2018-02-06 $41.20 $42.84 $40.55 $42.74 $42.26 2,064,425
2018-02-05 $43.68 $43.87 $41.96 $42.03 $41.56 2,089,222
2018-02-02 $45.00 $45.09 $44.29 $44.32 $43.82 1,438,994
2018-02-01 $45.25 $45.58 $45.17 $45.42 $44.91 908,674
2018-01-31 $45.44 $45.54 $45.10 $45.20 $44.69 833,117
2018-01-30 $45.44 $45.44 $44.96 $45.15 $44.64 935,176
2018-01-29 $45.91 $46.00 $45.68 $45.72 $45.21 1,120,346
2018-01-26 $45.89 $46.14 $45.76 $46.12 $45.60 538,996
2018-01-25 $45.84 $45.94 $45.47 $45.58 $45.07 836,116
2018-01-24 $46.10 $46.13 $45.55 $45.80 $45.29 894,975
2018-01-23 $45.98 $46.20 $45.96 $46.16 $45.64 962,162
2018-01-22 $45.86 $46.02 $45.72 $46.02 $45.50 849,172
2018-01-19 $45.62 $45.85 $45.60 $45.83 $45.31 1,008,006
2018-01-18 $45.27 $45.36 $45.16 $45.29 $44.78 1,011,592
2018-01-17 $45.18 $45.42 $45.01 $45.32 $44.81 822,523
2018-01-16 $45.14 $45.32 $44.72 $44.90 $44.40 1,408,219
2018-01-12 $44.30 $44.66 $44.16 $44.62 $44.12 1,012,961
2018-01-11 $43.73 $44.05 $43.53 $44.02 $43.53 761,214
2018-01-10 $43.57 $43.57 $43.36 $43.52 $43.03 706,140
2018-01-09 $43.66 $43.75 $43.52 $43.70 $43.21 758,410
2018-01-08 $43.38 $43.64 $43.28 $43.61 $43.12 798,815
2018-01-05 $43.24 $43.44 $43.18 $43.41 $42.92 776,348
2018-01-04 $42.90 $43.02 $42.78 $43.00 $42.52 1,011,825
2018-01-03 $41.90 $42.42 $41.87 $42.37 $41.89 905,533
2018-01-02 $41.32 $41.74 $41.32 $41.74 $41.27 696,530
2017-12-29 $41.55 $41.58 $41.30 $41.32 $40.86 402,721
2017-12-28 $41.49 $41.49 $41.37 $41.44 $40.97 282,776
2017-12-27 $41.28 $41.46 $41.20 $41.34 $40.88 285,977
2017-12-26 $41.11 $41.35 $41.11 $41.28 $40.82 320,468
2017-12-22 $41.36 $41.40 $41.19 $41.35 $40.88 577,435
2017-12-21 $41.12 $41.32 $41.10 $41.25 $40.78 444,140
2017-12-20 $41.09 $41.11 $40.91 $41.01 $40.54 345,233
2017-12-19 $41.10 $41.16 $40.93 $40.99 $40.52 503,777
2017-12-18 $40.83 $41.11 $40.83 $41.08 $40.61 501,507
2017-12-15 $40.48 $40.49 $40.32 $40.39 $39.93 762,123
2017-12-14 $40.64 $40.68 $40.27 $40.27 $39.81 513,694
2017-12-13 $40.49 $40.60 $40.44 $40.46 $40.00 425,550
2017-12-12 $40.61 $40.70 $40.57 $40.64 $40.17 487,932
2017-12-11 $40.86 $40.89 $40.66 $40.70 $40.23 697,680
2017-12-08 $40.88 $40.93 $40.70 $40.79 $40.32 666,544
2017-12-07 $40.34 $40.70 $40.31 $40.63 $40.16 521,091
2017-12-06 $40.27 $40.44 $40.20 $40.27 $39.81 489,833
2017-12-05 $40.61 $40.82 $40.44 $40.48 $40.02 757,578
2017-12-04 $41.60 $41.60 $40.77 $40.79 $40.32 741,113
2017-12-01 $41.68 $41.68 $41.00 $41.57 $41.09 812,086
2017-11-30 $41.67 $41.74 $41.52 $41.69 $41.21 849,398
2017-11-29 $42.40 $42.41 $41.58 $41.69 $41.21 1,160,540
2017-11-28 $42.47 $42.57 $42.28 $42.54 $42.05 666,909
2017-11-27 $42.56 $42.57 $42.31 $42.36 $41.87 656,576
2017-11-24 $42.53 $42.59 $42.45 $42.59 $42.10 436,174
2017-11-22 $42.46 $42.46 $42.16 $42.25 $41.76 613,314
2017-11-21 $41.88 $42.11 $41.81 $42.11 $41.63 947,953
2017-11-20 $41.20 $41.48 $41.20 $41.42 $40.94 852,418
2017-11-17 $41.04 $41.05 $40.91 $41.00 $40.53 632,954
2017-11-16 $40.57 $40.95 $40.53 $40.90 $40.43 526,493
2017-11-15 $40.21 $40.26 $39.91 $40.20 $39.74 697,995
2017-11-14 $40.50 $40.64 $40.46 $40.57 $40.10 589,442
2017-11-13 $40.46 $40.54 $40.25 $40.49 $40.03 681,576
2017-11-10 $40.51 $40.70 $40.50 $40.64 $40.17 583,568
2017-11-09 $40.77 $40.84 $40.28 $40.62 $40.15 2,009,607
2017-11-08 $41.12 $41.14 $40.95 $41.08 $40.61 537,004
2017-11-07 $41.15 $41.18 $40.85 $40.96 $40.49 684,329
2017-11-06 $40.76 $40.98 $40.70 $40.98 $40.51 469,916
2017-11-03 $40.51 $40.72 $40.44 $40.71 $40.24 454,709
2017-11-02 $40.49 $40.53 $40.31 $40.51 $40.04 452,136
2017-11-01 $40.65 $40.85 $40.39 $40.49 $40.03 735,623
2017-10-31 $40.43 $40.73 $40.43 $40.67 $40.20 864,338
2017-10-30 $40.18 $40.20 $39.98 $40.10 $39.64 470,109
2017-10-27 $39.82 $40.15 $39.80 $40.14 $39.68 585,519
2017-10-26 $39.66 $39.73 $39.57 $39.69 $39.23 370,998
2017-10-25 $39.84 $39.84 $39.37 $39.62 $39.17 741,947
2017-10-24 $39.79 $39.96 $39.77 $39.83 $39.37 672,197
2017-10-23 $39.90 $39.90 $39.72 $39.77 $39.31 536,363
2017-10-20 $39.65 $39.74 $39.50 $39.70 $39.24 351,464
2017-10-19 $39.53 $39.54 $39.23 $39.50 $39.05 436,391
2017-10-18 $39.71 $39.75 $39.58 $39.74 $39.28 548,436
2017-10-17 $39.76 $39.76 $39.62 $39.73 $39.27 469,733
2017-10-16 $39.86 $39.86 $39.71 $39.76 $39.30 481,851
2017-10-13 $39.77 $39.82 $39.71 $39.77 $39.31 569,472
2017-10-12 $39.43 $39.56 $39.43 $39.47 $39.02 585,433
2017-10-11 $39.30 $39.43 $39.25 $39.41 $38.96 470,795
2017-10-10 $39.29 $39.33 $39.18 $39.24 $38.79 399,984
2017-10-09 $39.09 $39.09 $38.98 $39.03 $38.58 238,715
2017-10-06 $38.84 $38.98 $38.73 $38.95 $38.50 473,295
2017-10-05 $39.12 $39.12 $38.99 $39.03 $38.58 413,774
2017-10-04 $39.04 $39.14 $38.99 $39.08 $38.63 365,432
2017-10-03 $38.92 $39.08 $38.92 $39.08 $38.63 421,288
2017-10-02 $38.81 $38.92 $38.73 $38.92 $38.47 618,882
2017-09-29 $38.57 $38.69 $38.49 $38.68 $38.24 582,418
2017-09-28 $38.42 $38.51 $38.33 $38.47 $38.03 382,002
2017-09-27 $38.16 $38.37 $38.10 $38.34 $37.90 610,515
2017-09-26 $38.07 $38.15 $37.98 $38.04 $37.60 408,470
2017-09-25 $38.44 $38.44 $38.06 $38.23 $37.79 421,165
2017-09-22 $38.39 $38.47 $38.34 $38.44 $38.00 343,408
2017-09-21 $38.44 $38.55 $38.31 $38.41 $37.97 510,036
2017-09-20 $38.79 $38.79 $38.51 $38.70 $38.26 584,996
2017-09-19 $38.69 $38.75 $38.57 $38.70 $38.26 536,771
2017-09-18 $38.40 $38.57 $38.31 $38.57 $38.13 723,073
2017-09-15 $38.16 $38.25 $38.10 $38.22 $37.78 379,832
2017-09-14 $37.87 $38.09 $37.87 $38.07 $37.63 845,120
2017-09-13 $38.06 $38.07 $37.97 $38.00 $37.56 573,870
2017-09-12 $38.00 $38.04 $37.88 $38.01 $37.57 456,284
2017-09-11 $37.51 $37.79 $37.50 $37.77 $37.34 494,564
2017-09-08 $37.26 $37.30 $37.12 $37.17 $36.74 308,232
2017-09-07 $37.15 $37.19 $37.00 $37.18 $36.75 300,627
2017-09-06 $36.86 $36.94 $36.77 $36.87 $36.45 336,751
2017-09-05 $36.78 $36.82 $36.45 $36.64 $36.22 875,505
2017-09-01 $36.98 $37.00 $36.88 $36.92 $36.50 342,081
2017-08-31 $36.64 $36.85 $36.58 $36.84 $36.42 332,810
2017-08-30 $36.31 $36.52 $36.28 $36.50 $36.08 419,730
2017-08-29 $36.13 $36.27 $36.00 $36.24 $35.82 261,502
2017-08-28 $36.28 $36.28 $36.10 $36.20 $35.78 275,575
2017-08-25 $36.08 $36.20 $36.05 $36.10 $35.69 175,642
2017-08-24 $36.15 $36.20 $35.96 $36.00 $35.59 232,238
2017-08-23 $36.07 $36.14 $36.02 $36.12 $35.71 247,620
2017-08-22 $35.80 $36.14 $35.75 $36.08 $35.67 373,822
2017-08-21 $35.76 $35.76 $35.50 $35.58 $35.17 229,687
2017-08-18 $35.70 $35.81 $35.53 $35.68 $35.27 244,471
2017-08-17 $36.11 $36.15 $35.72 $35.73 $35.32 345,203
2017-08-16 $36.04 $36.07 $35.95 $35.99 $35.58 346,687
2017-08-15 $35.92 $35.97 $35.83 $35.86 $35.45 232,526
2017-08-14 $35.70 $35.90 $35.70 $35.88 $35.47 196,620
2017-08-11 $35.40 $35.61 $35.38 $35.51 $35.10 320,381
2017-08-10 $35.94 $35.96 $35.38 $35.40 $34.99 550,395
2017-08-09 $36.09 $36.10 $35.95 $36.10 $35.69 464,475
2017-08-08 $36.34 $36.44 $36.18 $36.23 $35.81 232,244
2017-08-07 $36.30 $36.39 $36.17 $36.35 $35.93 170,550
2017-08-04 $36.20 $36.20 $36.00 $36.09 $35.68 251,559
2017-08-03 $36.27 $36.27 $36.05 $36.09 $35.68 280,328
2017-08-02 $36.66 $36.67 $36.30 $36.44 $36.02 315,421
2017-08-01 $36.52 $36.59 $36.42 $36.45 $36.03 389,001
2017-07-31 $36.20 $36.33 $36.05 $36.28 $35.86 5,493,332
2017-07-28 $36.10 $36.18 $36.02 $36.18 $35.76 205,970
2017-07-27 $36.31 $36.33 $35.92 $36.22 $35.80 585,622
2017-07-26 $36.14 $36.14 $36.01 $36.08 $35.67 341,848
2017-07-25 $35.97 $36.05 $35.93 $35.98 $35.57 489,718
2017-07-24 $35.82 $35.95 $35.74 $35.93 $35.51 267,032
2017-07-21 $35.81 $35.81 $35.66 $35.78 $35.37 337,319
2017-07-20 $35.80 $35.80 $35.57 $35.69 $35.28 511,509
2017-07-19 $35.40 $35.70 $35.40 $35.70 $35.29 397,000
2017-07-18 $35.30 $35.42 $35.25 $35.37 $34.96 323,283
2017-07-17 $35.37 $35.37 $35.25 $35.29 $34.88 176,383
2017-07-14 $35.12 $35.42 $35.12 $35.36 $34.95 286,229
2017-07-13 $35.09 $35.09 $34.88 $35.02 $34.62 455,487
2017-07-12 $34.91 $35.06 $34.89 $35.01 $34.61 342,476
2017-07-11 $34.47 $34.61 $34.37 $34.61 $34.21 462,809
2017-07-10 $34.18 $34.42 $34.16 $34.37 $33.98 454,154
2017-07-07 $33.88 $34.18 $33.85 $34.15 $33.76 302,765
2017-07-06 $34.08 $34.08 $33.79 $33.82 $33.43 201,076
2017-07-05 $34.11 $34.17 $33.95 $34.15 $33.76 444,215
2017-07-03 $34.34 $34.35 $34.11 $34.11 $33.72 247,826
2017-06-30 $34.28 $34.39 $34.21 $34.28 $33.89 232,572
2017-06-29 $34.66 $34.66 $34.01 $34.25 $33.86 271,260
2017-06-28 $34.35 $34.74 $34.34 $34.69 $34.29 200,563
2017-06-27 $34.83 $34.88 $34.51 $34.51 $34.11 240,159
2017-06-26 $35.04 $35.12 $34.77 $34.80 $34.40 298,122
2017-06-23 $34.87 $34.95 $34.79 $34.88 $34.48 207,623
2017-06-22 $34.83 $34.92 $34.76 $34.84 $34.44 313,077
2017-06-21 $34.90 $34.93 $34.75 $34.81 $34.41 212,441
2017-06-20 $35.13 $35.13 $34.78 $34.81 $34.41 453,267
2017-06-19 $34.81 $35.02 $34.78 $35.00 $34.60 540,560
2017-06-16 $34.47 $34.58 $34.39 $34.56 $34.16 190,087
2017-06-15 $34.22 $34.42 $34.16 $34.39 $34.00 488,394
2017-06-14 $35.00 $35.00 $34.60 $34.74 $34.34 341,808
2017-06-13 $34.78 $34.89 $34.66 $34.84 $34.44 386,774
2017-06-12 $34.79 $34.79 $34.32 $34.63 $34.23 386,689
2017-06-09 $35.50 $35.51 $34.82 $35.00 $34.60 539,979
2017-06-08 $35.22 $35.47 $35.18 $35.47 $35.06 329,286
2017-06-07 $35.44 $35.44 $35.22 $35.35 $34.94 338,712
2017-06-06 $35.41 $35.46 $35.23 $35.37 $34.96 317,507
2017-06-05 $35.46 $35.54 $35.44 $35.50 $35.09 347,137
2017-06-02 $35.31 $35.48 $35.20 $35.43 $35.02 389,858
2017-06-01 $34.82 $34.99 $34.70 $34.99 $34.59 214,572
2017-05-31 $34.76 $34.76 $34.42 $34.58 $34.18 279,395
2017-05-30 $34.65 $34.75 $34.60 $34.66 $34.26 272,453
2017-05-26 $34.72 $34.72 $34.56 $34.70 $34.30 205,252
2017-05-25 $34.85 $34.85 $34.67 $34.75 $34.35 321,273
2017-05-24 $34.67 $34.71 $34.52 $34.62 $34.22 145,279
2017-05-23 $34.78 $34.88 $34.58 $34.68 $34.28 264,113
2017-05-22 $34.58 $34.72 $34.52 $34.72 $34.32 344,218
2017-05-19 $34.26 $34.50 $34.20 $34.37 $33.98 283,269
2017-05-18 $33.74 $34.00 $33.53 $33.96 $33.57 264,668
2017-05-17 $34.37 $34.37 $33.82 $33.85 $33.46 329,074
2017-05-16 $34.33 $34.49 $34.26 $34.49 $34.09 474,255
2017-05-15 $34.03 $34.36 $34.03 $34.33 $33.94 346,865
2017-05-12 $34.02 $34.07 $33.92 $34.02 $33.63 242,541
2017-05-11 $33.94 $34.00 $33.73 $33.95 $33.56 281,831
2017-05-10 $33.85 $33.99 $33.67 $33.93 $33.54 168,589
2017-05-09 $33.69 $33.78 $33.63 $33.72 $33.33 305,968
2017-05-08 $33.67 $33.67 $33.56 $33.65 $33.26 223,903
2017-05-05 $33.45 $33.62 $33.35 $33.61 $33.22 209,365
2017-05-04 $33.42 $33.42 $33.22 $33.39 $33.01 163,659
2017-05-03 $33.35 $33.40 $33.15 $33.35 $32.97 131,637
2017-05-02 $33.38 $33.46 $33.27 $33.41 $33.03 314,861
2017-05-01 $33.27 $33.35 $33.14 $33.35 $32.97 209,239
2017-04-28 $33.06 $33.18 $33.01 $33.13 $32.75 306,343
2017-04-27 $33.15 $33.26 $33.09 $33.19 $32.81 189,324
2017-04-26 $32.99 $33.16 $32.90 $33.09 $32.71 324,477
2017-04-25 $32.71 $32.94 $32.70 $32.88 $32.50 259,321
2017-04-24 $32.42 $32.50 $32.37 $32.48 $32.11 227,611
2017-04-21 $32.05 $32.05 $31.91 $31.98 $31.61 157,655
2017-04-20 $31.89 $32.09 $31.88 $32.06 $31.69 230,011
2017-04-19 $31.69 $31.82 $31.61 $31.70 $31.33 130,006
2017-04-18 $31.42 $31.55 $31.31 $31.51 $31.15 101,466
2017-04-17 $31.36 $31.51 $31.30 $31.46 $31.10 95,846
2017-04-13 $31.51 $31.53 $31.22 $31.25 $30.89 228,141
2017-04-12 $31.82 $31.83 $31.52 $31.57 $31.21 113,257
2017-04-11 $31.73 $31.87 $31.60 $31.86 $31.49 135,348
2017-04-10 $31.96 $32.05 $31.81 $31.92 $31.55 202,252
2017-04-07 $31.94 $31.98 $31.85 $31.91 $31.54 118,513
2017-04-06 $31.80 $31.92 $31.69 $31.90 $31.53 226,814
2017-04-05 $32.03 $32.17 $31.76 $31.76 $31.40 228,713
2017-04-04 $31.91 $32.09 $31.86 $31.91 $31.54 143,083
2017-04-03 $32.28 $32.29 $31.96 $32.10 $31.73 156,910
2017-03-31 $32.14 $32.24 $32.05 $32.20 $31.83 170,956
2017-03-30 $32.15 $32.29 $32.06 $32.27 $31.90 164,224
2017-03-29 $32.15 $32.19 $32.01 $32.18 $31.81 312,903
2017-03-28 $31.98 $32.19 $31.87 $32.13 $31.76 248,817
2017-03-27 $31.73 $31.94 $31.55 $31.93 $31.56 113,539
2017-03-24 $31.89 $32.08 $31.83 $31.90 $31.53 227,563
2017-03-23 $31.73 $31.94 $31.70 $31.86 $31.49 158,895
2017-03-22 $31.71 $31.79 $31.56 $31.73 $31.37 338,438
2017-03-21 $32.41 $32.45 $31.72 $31.77 $31.41 351,933
2017-03-20 $32.49 $32.49 $32.16 $32.23 $31.86 357,798
2017-03-17 $32.18 $32.25 $32.07 $32.23 $31.86 213,346
2017-03-16 $32.14 $32.18 $31.98 $32.03 $31.66 321,217
2017-03-15 $31.65 $32.04 $31.58 $32.01 $31.64 249,593
2017-03-14 $31.78 $31.78 $31.51 $31.61 $31.25 574,539
2017-03-13 $31.77 $31.86 $31.69 $31.86 $31.49 268,288
2017-03-10 $31.83 $31.85 $31.51 $31.70 $31.34 228,654
2017-03-09 $31.50 $31.55 $31.33 $31.42 $31.06 201,076
2017-03-08 $31.61 $31.68 $31.50 $31.54 $31.18 347,975
2017-03-07 $31.57 $31.58 $31.45 $31.48 $31.12 328,253
2017-03-06 $31.72 $31.72 $31.45 $31.54 $31.18 642,985
2017-03-03 $31.66 $31.73 $31.54 $31.70 $31.34 155,308
2017-03-02 $31.90 $31.91 $31.60 $31.67 $31.31 96,105
2017-03-01 $31.71 $31.97 $31.69 $31.95 $31.58 189,363
2017-02-28 $31.72 $31.72 $31.33 $31.37 $31.01 157,966
2017-02-27 $31.62 $31.66 $31.44 $31.60 $31.24 140,266
2017-02-24 $31.56 $31.56 $31.35 $31.54 $31.18 218,588
2017-02-23 $32.03 $32.03 $31.61 $31.75 $31.39 192,197
2017-02-22 $31.88 $31.89 $31.79 $31.84 $31.47 232,674
2017-02-21 $31.83 $31.89 $31.72 $31.89 $31.52 379,307
2017-02-17 $31.49 $31.61 $31.41 $31.60 $31.24 122,432
2017-02-16 $31.77 $31.77 $31.35 $31.46 $31.10 171,045
2017-02-15 $31.35 $31.50 $31.32 $31.50 $31.14 128,413
2017-02-14 $31.35 $31.42 $31.20 $31.41 $31.05 647,190
2017-02-13 $31.33 $31.33 $31.19 $31.27 $30.91 174,784
2017-02-10 $31.03 $31.11 $31.00 $31.09 $30.73 151,080
2017-02-09 $30.85 $30.97 $30.75 $30.95 $30.59 151,012
2017-02-08 $30.81 $30.83 $30.62 $30.80 $30.45 113,972
2017-02-07 $30.88 $30.88 $30.66 $30.72 $30.37 274,462
2017-02-06 $30.88 $30.88 $30.68 $30.76 $30.41 190,576
2017-02-03 $30.91 $30.97 $30.80 $30.97 $30.61 144,109
2017-02-02 $30.78 $30.78 $30.60 $30.74 $30.39 112,571
2017-02-01 $30.75 $30.80 $30.52 $30.79 $30.44 122,856
2017-01-31 $30.37 $30.50 $30.19 $30.48 $30.13 93,383
2017-01-30 $30.56 $30.56 $30.11 $30.33 $29.98 70,423
2017-01-27 $30.61 $30.61 $30.36 $30.50 $30.15 66,135
2017-01-26 $30.80 $30.80 $30.50 $30.53 $30.18 259,329
2017-01-25 $30.45 $30.73 $30.40 $30.73 $30.38 193,791
2017-01-24 $29.91 $30.14 $29.78 $30.09 $29.74 130,418
2017-01-23 $29.91 $29.91 $29.59 $29.74 $29.39 95,402
2017-01-20 $29.86 $29.88 $29.73 $29.88 $29.54 164,564
2017-01-19 $29.65 $29.75 $29.50 $29.59 $29.25 127,627
2017-01-18 $29.50 $29.56 $29.40 $29.52 $29.18 138,388
2017-01-17 $29.83 $29.83 $29.37 $29.42 $29.08 161,305
2017-01-13 $29.63 $29.75 $29.50 $29.71 $29.37 176,810
2017-01-12 $29.75 $29.75 $29.34 $29.53 $29.19 119,953
2017-01-11 $29.55 $29.55 $29.37 $29.55 $29.21 135,014
2017-01-10 $29.32 $29.44 $29.32 $29.37 $29.03 55,713
2017-01-09 $29.34 $29.47 $29.34 $29.43 $29.09 67,568
2017-01-06 $29.35 $29.42 $29.27 $29.35 $29.01 49,349
2017-01-05 $29.37 $29.46 $29.23 $29.26 $28.92 52,897
2017-01-04 $29.06 $29.31 $29.06 $29.28 $28.94 222,832
2017-01-03 $28.94 $28.99 $28.72 $28.99 $28.66 140,484
2016-12-30 $28.65 $28.84 $28.65 $28.65 $28.32 31,841
2016-12-29 $28.63 $28.75 $28.56 $28.65 $28.32 63,458
2016-12-28 $28.99 $28.99 $28.61 $28.63 $28.30 17,586
2016-12-27 $28.77 $28.91 $28.71 $28.79 $28.46 35,197
2016-12-23 $28.76 $28.76 $28.57 $28.63 $28.30 36,588
2016-12-22 $28.69 $28.74 $28.55 $28.65 $28.32 38,684
2016-12-21 $28.76 $28.88 $28.65 $28.70 $28.37 113,978
2016-12-20 $28.79 $28.90 $28.73 $28.74 $28.41 104,126
2016-12-19 $28.73 $28.85 $28.66 $28.74 $28.36 35,994
2016-12-16 $29.09 $29.09 $28.63 $28.63 $28.25 57,776
2016-12-15 $28.94 $28.99 $28.76 $28.93 $28.54 60,681
2016-12-14 $28.97 $29.19 $28.71 $28.79 $28.41 93,231
2016-12-13 $28.86 $29.26 $28.86 $29.13 $28.74 84,215
2016-12-12 $29.17 $29.17 $28.83 $28.91 $28.52 48,117
2016-12-09 $29.27 $29.27 $29.09 $29.14 $28.75 75,287
2016-12-08 $28.85 $29.18 $28.85 $29.16 $28.77 35,888
2016-12-07 $28.73 $28.89 $28.52 $28.88 $28.49 83,917
2016-12-06 $28.55 $28.65 $28.38 $28.62 $28.24 35,953
2016-12-05 $28.15 $28.49 $28.15 $28.38 $28.00 55,111
2016-12-02 $28.05 $28.17 $28.05 $28.15 $27.78 25,168
2016-12-01 $28.49 $28.49 $28.11 $28.19 $27.82 30,252
2016-11-30 $28.33 $28.43 $28.28 $28.37 $27.99 29,623
2016-11-29 $28.33 $28.53 $28.30 $28.42 $28.04 41,572
2016-11-28 $28.53 $28.55 $28.41 $28.44 $28.06 73,627
2016-11-25 $28.52 $28.52 $28.41 $28.41 $28.03 31,403
2016-11-23 $28.43 $28.51 $28.27 $28.51 $28.13 40,502
2016-11-22 $28.36 $28.43 $28.25 $28.42 $28.04 47,301
2016-11-21 $28.36 $28.39 $28.21 $28.36 $27.98 38,456
2016-11-18 $28.42 $28.42 $28.20 $28.30 $27.92 39,723
2016-11-17 $28.25 $28.30 $28.21 $28.30 $27.92 27,742
2016-11-16 $28.13 $28.24 $28.04 $28.07 $27.69 37,815
2016-11-15 $28.19 $28.30 $28.00 $28.25 $27.87 37,044
2016-11-14 $28.14 $28.18 $27.91 $28.10 $27.72 38,281
2016-11-11 $27.81 $28.09 $27.71 $28.09 $27.71 38,207
2016-11-10 $27.80 $28.10 $27.58 $27.81 $27.44 59,881
2016-11-09 $27.05 $27.64 $27.05 $27.58 $27.21 48,193
2016-11-08 $27.48 $27.56 $27.26 $27.42 $27.05 35,835
2016-11-07 $27.35 $27.49 $27.30 $27.45 $27.08 45,324
2016-11-04 $26.98 $27.10 $26.92 $26.93 $26.57 31,053
2016-11-03 $26.91 $27.22 $26.91 $26.94 $26.58 12,061
2016-11-02 $27.17 $27.21 $26.96 $27.05 $26.69 30,370
2016-11-01 $27.60 $27.70 $27.20 $27.32 $26.96 28,708
2016-10-31 $27.56 $27.63 $27.49 $27.60 $27.23 16,799
2016-10-28 $27.86 $27.86 $27.50 $27.54 $27.17 56,076
2016-10-27 $27.88 $27.88 $27.58 $27.60 $27.23 37,758
2016-10-26 $27.62 $27.82 $27.60 $27.73 $27.36 32,043
2016-10-25 $27.79 $27.79 $27.55 $27.60 $27.24 27,981
2016-10-24 $27.85 $27.98 $27.76 $27.78 $27.41 41,287
2016-10-21 $27.68 $27.79 $27.53 $27.75 $27.38 29,369
2016-10-20 $27.75 $27.81 $27.53 $27.69 $27.32 43,395
2016-10-19 $27.41 $27.74 $27.41 $27.61 $27.24 27,384
2016-10-18 $27.69 $27.70 $27.54 $27.63 $27.26 21,495
2016-10-17 $27.50 $27.55 $27.42 $27.47 $27.10 74,527
2016-10-14 $27.42 $27.63 $27.42 $27.46 $27.09 21,358
2016-10-13 $27.45 $27.57 $27.20 $27.48 $27.11 48,533
2016-10-12 $27.89 $27.89 $27.65 $27.72 $27.35 15,341
2016-10-11 $28.23 $28.23 $27.69 $27.76 $27.39 36,825
2016-10-10 $28.49 $28.49 $28.18 $28.22 $27.84 33,749
2016-10-07 $28.17 $28.20 $28.02 $28.16 $27.78 26,596
2016-10-06 $28.11 $28.32 $28.10 $28.21 $27.83 29,255
2016-10-05 $28.28 $28.41 $28.21 $28.33 $27.95 11,134
2016-10-04 $28.40 $28.40 $28.02 $28.15 $27.77 17,303
2016-10-03 $28.99 $28.99 $28.21 $28.29 $27.91 35,114
2016-09-30 $28.26 $28.45 $28.12 $28.39 $28.01 18,466
2016-09-29 $28.52 $28.52 $28.18 $28.25 $27.87 24,391
2016-09-28 $28.15 $28.39 $28.03 $28.35 $27.97 19,535
2016-09-27 $27.75 $28.05 $27.66 $28.00 $27.63 18,590
2016-09-26 $27.91 $27.92 $27.75 $27.81 $27.44 17,674
2016-09-23 $28.18 $28.18 $28.00 $28.07 $27.69 15,554
2016-09-22 $28.00 $28.25 $28.00 $28.19 $27.81 50,777
2016-09-21 $27.46 $27.86 $27.46 $27.85 $27.48 16,806
2016-09-20 $27.54 $27.54 $27.33 $27.39 $27.02 12,401
2016-09-19 $27.07 $27.50 $27.07 $27.31 $26.95 15,445
2016-09-16 $27.06 $27.08 $26.92 $27.01 $26.65 8,202
2016-09-15 $26.94 $27.22 $26.94 $27.20 $26.84 14,304
2016-09-14 $27.13 $27.13 $26.91 $26.96 $26.60 5,170
2016-09-13 $27.34 $27.34 $26.92 $27.00 $26.64 16,033
2016-09-12 $27.03 $27.41 $27.00 $27.35 $26.98 15,196
2016-09-09 $27.74 $27.74 $27.22 $27.23 $26.86 23,976
2016-09-08 $27.93 $27.93 $27.74 $27.84 $27.47 51,369
2016-09-07 $27.86 $27.86 $27.70 $27.74 $27.37 32,739
2016-09-06 $27.59 $27.66 $27.54 $27.63 $27.26 25,792
2016-09-02 $27.21 $27.21 $27.03 $27.16 $26.80 14,228
2016-09-01 $26.86 $27.09 $26.86 $27.05 $26.69 8,702
2016-08-31 $27.20 $27.20 $26.81 $26.90 $26.54 18,225
2016-08-30 $27.24 $27.28 $27.09 $27.25 $26.89 18,887
2016-08-29 $27.23 $27.27 $27.06 $27.24 $26.88 18,131
2016-08-26 $27.05 $27.37 $26.95 $27.10 $26.74 27,218
2016-08-25 $27.17 $27.17 $27.06 $27.13 $26.77 3,798
2016-08-24 $27.28 $27.28 $27.06 $27.11 $26.74 16,621
2016-08-23 $27.30 $27.33 $27.18 $27.25 $26.89 33,296
2016-08-22 $27.08 $27.25 $27.00 $27.19 $26.82 26,036
2016-08-19 $27.12 $27.26 $26.96 $27.26 $26.90 10,707
2016-08-18 $27.04 $27.16 $27.01 $27.12 $26.76 13,704
2016-08-17 $27.12 $27.12 $26.90 $26.99 $26.63 9,642
2016-08-16 $27.30 $27.30 $27.09 $27.11 $26.75 18,732
2016-08-15 $27.08 $27.29 $27.08 $27.26 $26.90 10,928
2016-08-12 $27.13 $27.13 $26.97 $27.01 $26.65 15,015
2016-08-11 $26.77 $27.01 $26.77 $27.00 $26.64 27,502
2016-08-10 $27.00 $27.00 $26.77 $26.77 $26.41 14,470
2016-08-09 $26.78 $26.98 $26.78 $26.93 $26.57 23,554
2016-08-08 $26.70 $26.70 $26.63 $26.65 $26.29 39,977
2016-08-05 $26.49 $26.63 $26.49 $26.63 $26.27 9,616
2016-08-04 $26.39 $26.50 $26.34 $26.46 $26.11 10,952
2016-08-03 $26.12 $26.35 $26.12 $26.26 $25.91 16,473
2016-08-02 $26.50 $26.50 $26.19 $26.22 $25.87 5,593
2016-08-01 $26.29 $26.50 $26.29 $26.31 $25.96 14,003
2016-07-29 $26.12 $26.46 $26.12 $26.41 $26.06 8,302
2016-07-28 $26.21 $26.30 $26.16 $26.24 $25.89 22,069
2016-07-27 $25.95 $26.24 $25.95 $26.19 $25.84 43,771
2016-07-26 $25.90 $26.03 $25.80 $25.91 $25.56 6,542
2016-07-25 $26.01 $26.01 $25.83 $25.88 $25.54 6,075
2016-07-22 $25.83 $25.99 $25.80 $25.95 $25.60 5,736
2016-07-21 $25.94 $26.06 $25.86 $25.90 $25.55 7,095
2016-07-20 $25.93 $26.06 $25.93 $26.06 $25.71 17,564
2016-07-19 $25.80 $25.80 $25.69 $25.69 $25.35 7,779
2016-07-18 $25.72 $25.86 $25.60 $25.85 $25.50 40,986
2016-07-15 $25.72 $25.75 $25.69 $25.73 $25.39 3,462
2016-07-14 $25.96 $25.99 $25.79 $25.79 $25.45 12,523
2016-07-13 $25.74 $25.91 $25.71 $25.79 $25.45 13,880
2016-07-12 $25.65 $25.79 $25.64 $25.76 $25.41 13,802
2016-07-11 $25.24 $25.47 $25.24 $25.39 $25.05 15,386
2016-07-08 $24.75 $25.01 $24.75 $25.00 $24.67 8,416
2016-07-07 $24.76 $24.82 $24.61 $24.65 $24.32 14,367
2016-07-06 $24.63 $24.67 $24.43 $24.67 $24.34 7,663
2016-07-05 $25.09 $25.09 $24.56 $24.68 $24.35 11,879
2016-07-01 $25.04 $25.19 $25.04 $25.11 $24.77 17,738
2016-06-30 $24.80 $25.08 $24.80 $25.04 $24.70 3,714
2016-06-29 $24.65 $24.80 $24.62 $24.78 $24.44 9,576
2016-06-28 $24.24 $24.43 $24.24 $24.40 $24.07 24,357
2016-06-27 $24.50 $24.50 $23.76 $23.90 $23.58 36,433
2016-06-24 $24.83 $25.05 $24.65 $24.68 $24.35 23,215
2016-06-23 $25.76 $25.96 $25.76 $25.96 $25.61 5,665
2016-06-22 $25.48 $25.64 $25.43 $25.48 $25.14 7,503
2016-06-21 $25.58 $25.58 $25.43 $25.56 $25.22 8,102
2016-06-20 $25.30 $25.54 $25.30 $25.40 $25.06 7,874
2016-06-17 $24.85 $24.95 $24.84 $24.93 $24.60 3,546
2016-06-16 $24.66 $24.79 $24.42 $24.73 $24.40 9,902
2016-06-15 $24.91 $25.10 $24.87 $24.88 $24.55 7,006
2016-06-14 $24.87 $24.87 $24.64 $24.76 $24.43 8,134
2016-06-13 $25.25 $25.27 $25.09 $25.10 $24.76 18,329
2016-06-10 $25.68 $25.68 $25.36 $25.38 $25.04 10,431
2016-06-09 $25.98 $25.98 $25.78 $25.84 $25.49 10,831
2016-06-08 $26.00 $26.07 $25.94 $26.07 $25.72 11,277
2016-06-07 $25.90 $25.96 $25.90 $25.93 $25.58 12,624
2016-06-06 $25.50 $25.84 $25.50 $25.82 $25.47 18,620
2016-06-03 $25.41 $25.54 $25.36 $25.53 $25.19 13,428
2016-06-02 $25.27 $25.49 $25.26 $25.43 $25.09 13,720
2016-06-01 $25.55 $25.55 $25.25 $25.43 $25.09 8,028
2016-05-31 $25.61 $25.61 $25.20 $25.34 $25.00 16,778
2016-05-27 $25.15 $25.21 $25.10 $25.15 $24.81 16,269
2016-05-26 $25.18 $25.24 $25.02 $25.14 $24.80 11,642
2016-05-25 $25.01 $25.10 $24.91 $25.02 $24.69 11,291
2016-05-24 $24.70 $24.88 $24.67 $24.87 $24.54 14,314
2016-05-23 $24.43 $24.67 $24.43 $24.60 $24.27 5,975
2016-05-20 $24.38 $24.50 $24.31 $24.36 $24.03 8,822
2016-05-19 $24.35 $24.35 $24.12 $24.21 $23.89 7,105
2016-05-18 $24.37 $24.54 $24.36 $24.44 $24.11 2,123
2016-05-17 $24.53 $24.61 $24.22 $24.27 $23.95 6,623
2016-05-16 $24.42 $24.57 $24.30 $24.53 $24.20 9,464
2016-05-13 $24.27 $24.31 $24.14 $24.14 $23.82 5,539
2016-05-12 $24.69 $24.69 $24.33 $24.54 $24.21 10,807
2016-05-11 $24.53 $24.69 $24.51 $24.61 $24.28 11,127
2016-05-10 $24.46 $24.70 $24.46 $24.69 $24.36 8,099
2016-05-09 $24.65 $24.65 $24.33 $24.46 $24.13 8,919
2016-05-06 $24.48 $24.57 $24.32 $24.56 $24.23 20,673
2016-05-05 $24.40 $24.65 $24.40 $24.43 $24.10 13,483
2016-05-04 $24.52 $24.56 $24.43 $24.45 $24.12 4,065
2016-05-03 $24.90 $24.91 $24.54 $24.67 $24.34 32,472
2016-05-02 $25.02 $25.02 $24.85 $24.99 $24.66 7,277
2016-04-29 $24.73 $24.90 $24.71 $24.75 $24.42 8,335
2016-04-28 $25.48 $25.48 $24.92 $24.99 $24.66 14,234
2016-04-27 $25.49 $25.51 $25.41 $25.45 $25.11 3,251
2016-04-26 $25.48 $25.48 $25.30 $25.34 $25.00 5,408
2016-04-25 $25.57 $25.57 $25.28 $25.30 $24.96 29,659
2016-04-22 $25.53 $25.55 $25.40 $25.50 $25.16 18,406
2016-04-21 $25.40 $25.55 $25.32 $25.40 $25.06 40,659
2016-04-20 $25.34 $25.76 $25.34 $25.67 $25.33 38,731
2016-04-19 $25.54 $25.68 $25.53 $25.54 $25.20 67,930
2016-04-18 $25.26 $25.40 $25.01 $25.40 $25.06 27,261
2016-04-15 $25.46 $25.46 $25.27 $25.32 $24.98 10,514
2016-04-14 $25.31 $25.63 $25.31 $25.40 $25.06 6,225
2016-04-13 $25.03 $25.41 $25.03 $25.41 $25.07 9,195
2016-04-12 $24.74 $24.89 $24.55 $24.80 $24.47 17,939
2016-04-11 $24.70 $24.91 $24.44 $24.44 $24.11 33,189
2016-04-08 $24.32 $24.53 $24.29 $24.38 $24.05 19,846
2016-04-07 $24.10 $24.25 $23.76 $23.87 $23.55 24,468
2016-04-06 $24.09 $24.30 $23.96 $24.25 $23.93 21,075
2016-04-05 $24.11 $24.11 $23.89 $23.97 $23.65 20,711
2016-04-04 $24.41 $24.59 $24.35 $24.40 $24.07 6,521
2016-04-01 $24.38 $24.48 $24.24 $24.48 $24.15 18,464
2016-03-31 $24.65 $24.83 $24.62 $24.62 $24.29 18,804
2016-03-30 $24.43 $24.80 $24.43 $24.66 $24.33 20,612
2016-03-29 $23.95 $24.55 $23.94 $24.55 $24.22 26,398
2016-03-28 $24.08 $24.18 $23.92 $24.00 $23.68 52,409
2016-03-24 $24.01 $24.12 $23.73 $24.12 $23.80 19,481
2016-03-23 $24.47 $24.49 $24.16 $24.16 $23.84 13,571
2016-03-22 $24.42 $24.59 $24.33 $24.49 $24.16 21,442
2016-03-21 $24.50 $24.54 $24.34 $24.47 $24.14 28,699
2016-03-18 $24.32 $24.49 $24.32 $24.42 $24.09 14,527
2016-03-17 $23.85 $24.27 $23.85 $24.21 $23.89 19,984
2016-03-16 $23.56 $23.99 $23.56 $23.92 $23.60 6,297
2016-03-15 $23.83 $23.83 $23.59 $23.71 $23.39 24,716
2016-03-14 $23.98 $24.12 $23.92 $24.12 $23.80 19,328
2016-03-11 $23.67 $23.94 $23.62 $23.88 $23.56 17,537
2016-03-10 $23.66 $23.84 $23.30 $23.41 $23.10 16,235
2016-03-09 $23.51 $23.62 $23.47 $23.52 $23.21 25,217
2016-03-08 $23.84 $23.84 $23.50 $23.50 $23.19 15,848
2016-03-07 $23.67 $23.87 $23.64 $23.87 $23.55 13,670
2016-03-04 $23.48 $23.85 $23.41 $23.64 $23.32 27,135
2016-03-03 $23.10 $23.33 $23.08 $23.26 $22.95 26,751
2016-03-02 $22.81 $23.02 $22.75 $22.99 $22.68 21,382
2016-03-01 $22.73 $22.91 $22.61 $22.86 $22.55 16,267
2016-02-29 $22.62 $22.77 $22.60 $22.60 $22.30 6,797
2016-02-26 $22.49 $22.60 $22.49 $22.59 $22.29 7,922
2016-02-25 $22.28 $22.50 $22.09 $22.40 $22.10 22,843
2016-02-24 $21.79 $22.22 $21.79 $22.22 $21.92 5,281
2016-02-23 $22.21 $22.33 $22.08 $22.09 $21.79 28,315
2016-02-22 $22.28 $22.45 $22.28 $22.45 $22.15 4,561
2016-02-19 $22.15 $22.31 $22.15 $22.25 $21.96 3,329
2016-02-18 $22.21 $22.29 $22.14 $22.23 $21.93 6,059
2016-02-17 $21.81 $22.20 $21.81 $22.16 $21.86 12,764
2016-02-16 $21.24 $21.54 $21.24 $21.44 $21.15 12,932
2016-02-12 $20.60 $20.87 $20.60 $20.86 $20.58 125,621
2016-02-11 $20.66 $20.75 $20.54 $20.75 $20.47 19,249
2016-02-10 $21.07 $21.28 $20.91 $20.91 $20.63 10,778
2016-02-09 $20.87 $21.10 $20.77 $21.09 $20.81 5,182
2016-02-08 $21.26 $21.26 $20.93 $21.13 $20.85 41,803
2016-02-05 $21.74 $21.76 $21.53 $21.55 $21.26 4,182
2016-02-04 $21.70 $22.01 $21.69 $21.81 $21.52 10,206
2016-02-03 $21.60 $21.64 $21.37 $21.59 $21.30 8,853
2016-02-02 $21.79 $21.79 $21.53 $21.55 $21.26 6,515
2016-02-01 $21.86 $22.03 $21.73 $21.98 $21.69 3,060
2016-01-29 $21.70 $21.98 $21.68 $21.98 $21.69 7,205
2016-01-28 $22.00 $22.05 $21.72 $21.72 $21.43 3,830
2016-01-27 $21.79 $22.09 $21.72 $21.72 $21.43 10,843
2016-01-26 $21.49 $21.84 $21.46 $21.84 $21.55 84,065
2016-01-25 $21.76 $21.76 $21.48 $21.48 $21.19 150,547
2016-01-22 $21.38 $21.70 $21.38 $21.70 $21.41 12,022
2016-01-21 $21.10 $21.30 $20.85 $21.11 $20.83 11,527
2016-01-20 $21.04 $21.17 $20.60 $21.14 $20.86 19,650
2016-01-19 $21.66 $21.76 $21.37 $21.46 $21.17 15,093
2016-01-15 $21.48 $21.63 $21.18 $21.36 $21.07 21,806
2016-01-14 $21.88 $22.13 $21.71 $22.01 $21.71 24,313
2016-01-13 $22.42 $22.57 $21.89 $21.93 $21.64 13,033
2016-01-12 $22.43 $22.50 $22.18 $22.31 $22.01 5,059
2016-01-11 $22.43 $22.49 $22.11 $22.23 $21.93 8,475
2016-01-08 $22.75 $22.77 $22.40 $22.40 $22.10 9,256
2016-01-07 $22.98 $22.99 $22.68 $22.75 $22.45 9,236
2016-01-06 $23.49 $23.49 $23.21 $23.22 $22.91 14,967
2016-01-05 $23.90 $23.90 $23.62 $23.79 $23.47 34,006
2016-01-04 $23.94 $24.00 $23.62 $23.93 $23.61 30,654
2015-12-31 $24.43 $24.43 $24.20 $24.20 $23.88 5,436
2015-12-30 $24.51 $24.57 $24.41 $24.46 $24.13 8,793
2015-12-29 $24.56 $24.67 $24.50 $24.59 $24.26 8,572
2015-12-28 $24.37 $24.42 $24.25 $24.42 $24.09 119,888
2015-12-24 $24.25 $24.45 $24.25 $24.41 $24.09 13,996
2015-12-23 $24.22 $24.48 $24.22 $24.42 $24.09 9,189
2015-12-22 $24.08 $24.21 $24.06 $24.21 $23.88 5,887
2015-12-21 $23.83 $24.03 $23.83 $23.97 $23.65 8,948
2015-12-18 $23.90 $23.90 $23.80 $23.80 $23.48 17,599
2015-12-17 $24.30 $24.37 $24.04 $24.05 $23.73 20,379
2015-12-16 $24.03 $24.19 $23.91 $24.19 $23.87 11,356
2015-12-15 $23.74 $24.03 $23.74 $23.95 $23.56 9,744
2015-12-14 $23.89 $23.91 $23.58 $23.76 $23.38 19,564
2015-12-11 $24.09 $24.09 $23.79 $23.87 $23.49 49,290
2015-12-10 $24.13 $24.40 $24.13 $24.19 $23.80 6,144
2015-12-09 $24.31 $24.31 $24.04 $24.11 $23.72 6,371
2015-12-08 $24.24 $24.40 $24.24 $24.33 $23.94 4,226
2015-12-07 $24.76 $24.76 $24.59 $24.60 $24.20 5,360
2015-12-04 $24.49 $24.80 $24.49 $24.79 $24.39 15,527
2015-12-03 $24.90 $24.90 $24.52 $24.54 $24.14 5,649
2015-12-02 $24.91 $24.91 $24.71 $24.71 $24.31 8,302
2015-12-01 $24.81 $24.98 $24.80 $24.97 $24.57 13,851
2015-11-30 $24.99 $24.99 $24.70 $24.85 $24.45 165,659
2015-11-27 $24.67 $24.72 $24.57 $24.67 $24.27 2,538
2015-11-25 $24.63 $24.74 $24.59 $24.70 $24.30 9,161
2015-11-24 $24.30 $24.58 $24.30 $24.50 $24.11 8,575
2015-11-23 $24.50 $24.57 $24.47 $24.47 $24.07 16,271
2015-11-20 $24.37 $24.59 $24.37 $24.52 $24.12 8,981
2015-11-19 $24.38 $24.39 $24.28 $24.31 $23.92 6,097
2015-11-18 $24.00 $24.30 $24.00 $24.30 $23.91 4,977
2015-11-17 $24.12 $24.23 $24.04 $24.06 $23.67 21,435
2015-11-16 $23.80 $24.07 $23.74 $24.07 $23.68 42,707
2015-11-13 $23.78 $23.87 $23.66 $23.70 $23.32 22,650
2015-11-12 $24.01 $24.08 $23.85 $23.85 $23.46 15,684
2015-11-11 $24.21 $24.31 $24.16 $24.16 $23.77 11,054
2015-11-10 $24.07 $24.26 $24.07 $24.26 $23.87 18,882
2015-11-09 $24.46 $24.46 $24.08 $24.22 $23.83 6,794
2015-11-06 $24.28 $24.42 $24.17 $24.38 $23.99 24,401
2015-11-05 $24.42 $24.44 $24.17 $24.27 $23.88 8,844
2015-11-04 $24.38 $24.45 $24.25 $24.33 $23.94 4,631
2015-11-03 $24.43 $24.58 $24.31 $24.41 $24.02 7,576
2015-11-02 $24.10 $24.45 $24.10 $24.43 $24.03 47,535
2015-10-30 $24.01 $24.16 $24.00 $24.05 $23.66 7,320
2015-10-29 $24.02 $24.02 $23.84 $23.85 $23.46 7,591
2015-10-28 $23.63 $23.98 $23.63 $23.90 $23.51 5,834
2015-10-27 $23.71 $23.71 $23.46 $23.54 $23.16 10,665
2015-10-26 $23.98 $23.98 $23.77 $23.77 $23.39 9,692
2015-10-23 $23.78 $23.96 $23.77 $23.91 $23.52 10,556
2015-10-22 $23.57 $23.83 $23.57 $23.68 $23.30 8,686
2015-10-21 $23.60 $23.66 $23.41 $23.42 $23.04 19,326
2015-10-20 $23.12 $23.44 $23.12 $23.31 $22.93 30,933
2015-10-19 $23.29 $23.37 $23.15 $23.25 $22.87 7,840
2015-10-16 $23.52 $23.52 $23.32 $23.35 $22.97 16,962
2015-10-15 $23.32 $23.51 $23.26 $23.48 $23.10 8,484
2015-10-14 $23.36 $23.42 $23.12 $23.23 $22.86 60,719
2015-10-13 $23.45 $23.59 $23.32 $23.44 $23.06 7,580
2015-10-12 $23.89 $23.90 $23.64 $23.68 $23.30 41,523
2015-10-09 $23.83 $23.96 $23.73 $23.83 $23.45 23,165
2015-10-08 $23.61 $23.77 $23.50 $23.72 $23.34 4,018
2015-10-07 $23.41 $23.66 $23.41 $23.47 $23.09 22,582
2015-10-06 $23.16 $23.42 $23.15 $23.26 $22.88 14,254
2015-10-05 $22.87 $23.34 $22.87 $23.23 $22.86 25,124
2015-10-02 $22.04 $22.53 $21.97 $22.53 $22.17 4,026
2015-10-01 $22.37 $22.37 $21.97 $22.20 $21.84 7,123
2015-09-30 $22.09 $22.23 $21.93 $22.23 $21.87 10,837
2015-09-29 $21.70 $21.89 $21.68 $21.77 $21.42 16,023
2015-09-28 $22.25 $22.25 $21.77 $21.78 $21.43 141,218
2015-09-25 $22.40 $22.46 $22.06 $22.13 $21.78 3,432
2015-09-24 $22.21 $22.22 $21.96 $22.15 $21.79 18,077
2015-09-23 $22.63 $22.69 $22.43 $22.59 $22.23 10,721
2015-09-22 $22.68 $22.68 $22.47 $22.53 $22.17 9,528
2015-09-21 $23.09 $23.26 $22.97 $23.08 $22.71 4,168
2015-09-18 $23.20 $23.20 $23.04 $23.07 $22.69 6,694
2015-09-17 $23.36 $23.78 $23.36 $23.44 $23.06 13,611
2015-09-16 $23.21 $23.48 $23.14 $23.27 $22.89 15,348
2015-09-15 $22.85 $23.17 $22.85 $23.16 $22.79 6,864
2015-09-14 $22.90 $23.00 $22.80 $22.86 $22.49 36,886
2015-09-11 $22.85 $23.09 $22.77 $23.09 $22.71 6,216
2015-09-10 $22.92 $23.09 $22.92 $23.00 $22.63 8,622
2015-09-09 $23.45 $23.50 $22.89 $22.89 $22.52 10,714
2015-09-08 $23.24 $23.33 $23.00 $23.32 $22.94 11,521
2015-09-04 $22.62 $22.74 $22.44 $22.56 $22.20 5,782
2015-09-03 $23.14 $23.23 $22.98 $22.98 $22.61 2,912
2015-09-02 $23.02 $23.02 $22.61 $23.02 $22.65 10,655
2015-09-01 $22.79 $23.02 $22.60 $22.60 $22.24 18,568
2015-08-31 $23.33 $23.49 $23.30 $23.49 $23.11 9,163
2015-08-28 $23.25 $23.49 $23.25 $23.42 $23.04 12,272
2015-08-27 $23.08 $23.43 $23.06 $23.23 $22.86 69,373
2015-08-26 $22.69 $22.92 $22.39 $22.89 $22.52 40,995
2015-08-25 $22.83 $22.93 $22.05 $22.11 $21.75 28,480
2015-08-24 $20.31 $22.39 $12.83 $22.02 $21.66 129,045
2015-08-21 $23.02 $23.15 $22.68 $22.72 $22.35 39,224
2015-08-20 $23.65 $23.65 $23.19 $23.19 $22.82 64,351
2015-08-19 $24.10 $24.13 $23.90 $23.94 $23.55 25,978
2015-08-18 $24.35 $24.38 $24.23 $24.27 $23.88 83,799
2015-08-17 $24.31 $24.50 $24.25 $24.44 $24.04 11,067
2015-08-14 $24.41 $24.53 $24.40 $24.52 $24.12 5,404
2015-08-13 $24.48 $24.57 $24.47 $24.52 $24.13 9,904
2015-08-12 $24.51 $24.58 $24.31 $24.58 $24.18 171,635
2015-08-11 $24.92 $24.92 $24.68 $24.73 $24.33 10,024
2015-08-10 $24.83 $25.09 $24.80 $25.09 $24.68 13,267
2015-08-07 $24.74 $24.76 $24.64 $24.70 $24.30 6,079
2015-08-06 $24.75 $24.76 $24.59 $24.73 $24.33 16,466
2015-08-05 $24.58 $24.73 $24.58 $24.69 $24.29 14,776
2015-08-04 $24.50 $24.55 $24.37 $24.38 $23.99 15,978
2015-08-03 $24.83 $24.83 $24.50 $24.58 $24.18 17,931
2015-07-31 $24.91 $25.06 $24.90 $24.90 $24.50 15,112
2015-07-30 $24.79 $24.88 $24.71 $24.82 $24.42 13,515
2015-07-29 $24.87 $24.99 $24.74 $24.97 $24.57 44,063
2015-07-28 $24.90 $25.09 $24.80 $25.09 $24.68 13,279
2015-07-27 $24.94 $24.94 $24.68 $24.76 $24.36 37,886
2015-07-24 $25.34 $25.34 $25.03 $25.11 $24.70 16,543
2015-07-23 $25.56 $25.56 $25.35 $25.37 $24.96 23,700
2015-07-22 $25.58 $25.62 $25.46 $25.46 $25.05 23,806
2015-07-21 $25.81 $25.84 $25.62 $25.73 $25.31 27,480
2015-07-20 $25.97 $25.97 $25.80 $25.80 $25.39 10,677
2015-07-17 $25.87 $25.92 $25.84 $25.87 $25.45 22,353
2015-07-16 $25.85 $26.02 $25.85 $25.90 $25.49 8,522
2015-07-15 $26.06 $26.06 $25.81 $25.81 $25.39 10,690
2015-07-14 $26.09 $26.15 $26.03 $26.08 $25.66 18,912
2015-07-13 $26.15 $26.15 $25.96 $26.07 $25.65 17,459
2015-07-10 $25.78 $25.80 $25.69 $25.80 $25.38 11,727
2015-07-09 $25.50 $25.58 $25.35 $25.35 $24.94 21,750
2015-07-08 $25.55 $25.68 $25.16 $25.24 $24.83 26,871
2015-07-07 $26.00 $26.14 $25.57 $26.12 $25.70 44,453
2015-07-06 $26.08 $26.08 $25.80 $25.98 $25.56 19,537
2015-07-02 $26.34 $26.39 $26.15 $26.27 $25.85 10,054
2015-07-01 $26.55 $26.55 $26.21 $26.24 $25.82 41,401
2015-06-30 $26.44 $26.44 $26.05 $26.18 $25.76 52,808
2015-06-29 $26.51 $26.51 $26.12 $26.12 $25.70 64,322
2015-06-26 $27.00 $27.02 $26.75 $26.85 $26.41 11,585
2015-06-25 $27.11 $27.11 $26.91 $26.92 $26.49 17,139
2015-06-24 $27.30 $27.30 $26.87 $26.97 $26.53 29,418
2015-06-23 $27.08 $27.24 $27.06 $27.24 $26.80 45,738
2015-06-22 $27.13 $27.16 $26.85 $27.08 $26.64 155,156
2015-06-19 $26.80 $26.87 $26.65 $26.82 $26.39 37,904
2015-06-18 $26.69 $26.88 $26.59 $26.77 $26.34 21,688
2015-06-17 $26.50 $26.55 $26.35 $26.54 $26.11 42,352
2015-06-16 $26.50 $26.58 $26.36 $26.50 $26.07 52,221
2015-06-15 $26.65 $26.65 $26.49 $26.59 $26.16 25,230
2015-06-12 $26.83 $26.83 $26.65 $26.75 $26.32 6,811
2015-06-11 $26.78 $26.90 $26.72 $26.80 $26.37 18,157
2015-06-10 $26.65 $26.98 $26.57 $26.90 $26.47 62,304
2015-06-09 $26.40 $26.50 $26.26 $26.43 $26.00 28,882
2015-06-08 $26.78 $26.78 $26.51 $26.63 $26.20 15,977
2015-06-05 $26.69 $26.83 $26.59 $26.83 $26.40 13,960
2015-06-04 $26.93 $26.94 $26.70 $26.79 $26.36 11,636
2015-06-03 $26.96 $27.11 $26.80 $27.08 $26.64 29,998
2015-06-02 $26.74 $26.96 $26.74 $26.90 $26.46 12,279
2015-06-01 $26.75 $26.80 $26.58 $26.76 $26.33 15,036
2015-05-29 $26.81 $26.83 $26.53 $26.63 $26.20 24,388
2015-05-28 $26.75 $26.83 $26.65 $26.83 $26.40 14,683
2015-05-27 $26.73 $26.87 $26.65 $26.86 $26.43 17,942
2015-05-26 $26.85 $26.85 $26.47 $26.57 $26.14 22,069
2015-05-22 $26.87 $26.90 $26.79 $26.83 $26.40 11,998
2015-05-21 $26.65 $26.92 $26.65 $26.92 $26.49 20,049
2015-05-20 $26.87 $26.91 $26.69 $26.82 $26.39 15,896
2015-05-19 $26.92 $26.92 $26.75 $26.78 $26.35 15,453
2015-05-18 $26.72 $26.89 $26.65 $26.86 $26.43 10,956
2015-05-15 $26.83 $26.83 $26.70 $26.79 $26.36 18,871
2015-05-14 $26.63 $26.86 $26.63 $26.84 $26.40 10,929

ETCT ROBO Global Robotics and Automation Index ETF (ROBO) News Headlines

Reversing globalization could cause pain and profit for companies

Russia's invasion of Ukraine has fast forwarded a shift away from globalization, and that will create challenges and opportunities for businesses and…

cnbc.com April 9, 2022
Recent ETCT ROBO Global Robotics and Automation Index ETF (ROBO) News
Similar Companies to ETCT ROBO Global Robotics and Automation Index ETF (ROBO) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.