ALPS Medical Breakthroughs ETF (SBIO) Exchange: NYSE ARCA

Data as of April 24, 2024

$31.86 ($-0.38) -1.16%

ALPS Medical Breakthroughs ETF - Daily Information
Click for more stock information on ALPS Medical Breakthroughs ETF.
Daily Information Data
Date April 24, 2024
Open $32.35
Previous Close $31.86
High $32.35
Low $31.80
Adjusted Open $32.35
Previous Adjusted Close $31.86
Adjusted High $32.35
Adjusted Low $31.80

About ALPS Medical Breakthroughs ETF (SBIO)

The Fund employs a "passive management" – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index is comprised of small and mid-cap stocks of biotechnology companies that have one or more drugs in either Phase II or Phase III of the U.S. Food and Drug Administration ("FDA") clinical trials. In a Phase II trial, the drug is administered to a group of 100-300 people to see if it is effective and to evaluate its safety. In a Phase III trial, the drug is given to a larger group, between 500-3,000 people, to confirm its effectiveness, monitor side effects, compare it to commonly used treatments and collect information that will allow the drug or treatment to be used safely.   Stocks selected for inclusion in the Underlying Index must be listed on a U.S. stock exchange. Underlying Index constituents must have a market capitalization of no less than $200 million and no more than $5 billion. Stocks included in the Underlying Index must also sustain an average daily trading volume in excess of $1 million for the 90-day period preceding an Underlying Index reconstitution. Constituents must be able to sustain the monthly rates at which they use shareholder capital ("cash burn rates") for at least 24 months. As of December 31, 2019, the Underlying Index had 69 constituents. The Underlying Index is reconstituted semi-annually on the third Fridays of June and December. The stocks in the Underlying Index are reviewed and rebalanced on the third Friday of the last month of each calendar quarter. The Underlying Index uses a modified capitalization weighting methodology, meaning components are weighted according to the total market value of their outstanding shares, which is not adjusted for the number of shares available for trading ("float"). The index weight of the largest stock is capped at 4.5%, and the excess weight is redistributed proportionately over the remainder of the Underlying Index. Share weights are based on prices as of the close of trading on the Thursday prior to the second Friday of the rebalancing month. In addition to the scheduled quarterly reviews, the Underlying Index is reviewed on an ongoing basis.   The Fund will normally invest at least 80% of its net assets in securities that comprise the Underlying Index (or depositary receipts based on such securities).

Historical Stock Data for ALPS Medical Breakthroughs ETF (SBIO)

Date Open High Low Close Adj.Close Volume
2024-04-24 $32.35 $32.35 $31.80 $31.86 $31.86 22,859
2024-04-23 $32.65 $32.71 $32.24 $32.24 $32.24 8,290
2024-04-22 $31.58 $32.26 $31.58 $31.91 $31.91 6,335
2024-04-19 $31.73 $31.76 $31.38 $31.59 $31.59 49,312
2024-04-18 $32.24 $32.32 $31.81 $31.81 $31.81 4,693
2024-04-17 $32.52 $32.57 $32.35 $32.35 $32.35 3,956
2024-04-16 $32.55 $32.84 $32.55 $32.55 $32.55 6,874
2024-04-15 $33.40 $33.40 $32.65 $32.79 $32.79 8,809
2024-04-12 $34.30 $34.30 $33.08 $33.32 $33.32 4,237
2024-04-11 $34.28 $34.58 $33.83 $34.45 $34.45 9,338
2024-04-10 $33.44 $33.77 $33.34 $33.77 $33.77 6,963
2024-04-09 $34.03 $34.20 $33.91 $34.20 $34.20 13,544
2024-04-08 $34.12 $34.12 $33.86 $33.95 $33.95 4,437
2024-04-05 $33.44 $34.29 $33.33 $33.97 $33.97 3,252
2024-04-04 $34.74 $34.81 $33.62 $33.62 $33.62 4,841
2024-04-03 $34.06 $34.55 $34.02 $34.36 $34.36 34,158
2024-04-02 $34.64 $34.64 $34.18 $34.33 $34.33 15,016
2024-04-01 $35.66 $35.66 $34.84 $35.26 $35.26 3,710
2024-03-28 $35.51 $35.89 $35.32 $35.75 $35.75 9,537
2024-03-27 $35.07 $35.60 $34.80 $35.60 $35.60 11,216
2024-03-26 $34.97 $35.09 $34.73 $34.73 $34.73 3,505
2024-03-25 $34.90 $34.92 $34.40 $34.40 $34.40 4,614
2024-03-22 $35.37 $35.37 $34.92 $34.92 $34.92 3,646
2024-03-21 $35.82 $36.19 $35.58 $35.58 $35.58 11,134
2024-03-20 $34.92 $35.64 $34.65 $35.64 $35.64 37,483
2024-03-19 $34.45 $35.12 $34.45 $35.04 $35.04 12,879
2024-03-18 $35.33 $35.33 $34.47 $34.47 $34.47 13,793
2024-03-15 $35.16 $35.49 $35.16 $35.34 $35.34 4,314
2024-03-14 $35.97 $35.97 $34.49 $34.87 $34.87 21,707
2024-03-13 $36.00 $36.03 $35.77 $35.96 $35.96 5,334
2024-03-12 $35.72 $35.76 $35.41 $35.56 $35.56 6,664
2024-03-11 $37.08 $37.08 $35.72 $35.85 $35.85 13,696
2024-03-08 $36.95 $37.44 $36.36 $36.64 $36.64 16,062
2024-03-07 $37.55 $37.55 $37.00 $37.00 $37.00 9,808
2024-03-06 $37.65 $37.71 $37.19 $37.39 $37.39 11,527
2024-03-05 $37.37 $37.62 $37.06 $37.22 $37.22 7,740
2024-03-04 $38.80 $38.80 $37.51 $37.64 $37.64 11,377
2024-03-01 $37.46 $38.39 $37.25 $38.07 $38.07 13,713
2024-02-29 $38.58 $38.58 $36.93 $37.05 $37.05 10,588
2024-02-28 $38.43 $38.73 $37.98 $38.00 $38.00 20,445
2024-02-27 $37.09 $38.77 $37.09 $38.69 $38.69 48,815
2024-02-26 $35.70 $36.44 $35.70 $36.44 $36.44 8,936
2024-02-23 $35.20 $35.83 $35.20 $35.62 $35.62 11,667
2024-02-22 $34.99 $35.49 $34.77 $35.24 $35.24 5,960
2024-02-21 $35.07 $35.07 $34.64 $34.84 $34.84 4,514
2024-02-20 $35.77 $35.91 $34.94 $35.05 $35.05 11,690
2024-02-16 $36.02 $36.28 $35.77 $36.22 $36.22 5,697
2024-02-15 $35.86 $36.10 $35.66 $35.99 $35.99 6,729
2024-02-14 $35.12 $35.62 $35.05 $35.52 $35.52 21,791
2024-02-13 $35.29 $35.33 $34.46 $34.72 $34.72 9,509
2024-02-12 $35.75 $36.45 $35.75 $36.33 $36.33 52,560
2024-02-09 $35.00 $35.59 $35.00 $35.50 $35.50 23,032
2024-02-08 $34.18 $34.70 $34.18 $34.61 $34.61 49,173
2024-02-07 $33.99 $34.27 $33.95 $34.09 $34.09 5,466
2024-02-06 $34.05 $34.34 $33.90 $34.34 $34.34 25,259
2024-02-05 $33.26 $33.91 $33.22 $33.86 $33.86 11,254
2024-02-02 $33.59 $33.62 $33.13 $33.49 $33.49 7,107
2024-02-01 $33.36 $34.10 $33.36 $33.98 $33.98 4,131
2024-01-31 $33.30 $33.90 $33.19 $33.19 $33.19 35,442
2024-01-30 $33.72 $33.72 $33.05 $33.28 $33.28 3,507
2024-01-29 $32.91 $33.88 $32.54 $33.88 $33.88 8,879
2024-01-26 $32.97 $32.97 $32.73 $32.80 $32.80 11,840
2024-01-25 $32.80 $33.06 $32.69 $32.77 $32.77 5,447
2024-01-24 $33.20 $33.20 $32.39 $32.48 $32.48 6,955
2024-01-23 $32.87 $32.87 $32.25 $32.66 $32.66 7,138
2024-01-22 $31.84 $32.46 $31.84 $32.46 $32.46 7,265
2024-01-19 $31.83 $31.88 $31.19 $31.80 $31.80 9,380
2024-01-18 $31.56 $31.58 $31.34 $31.51 $31.51 2,839
2024-01-17 $31.74 $32.00 $31.61 $31.99 $31.99 5,338
2024-01-16 $32.44 $32.44 $31.84 $32.18 $32.18 18,006
2024-01-12 $32.78 $32.99 $32.37 $32.45 $32.45 6,160
2024-01-11 $32.44 $32.60 $32.06 $32.36 $32.36 9,706
2024-01-10 $33.27 $33.28 $32.68 $32.87 $32.87 10,475
2024-01-09 $32.84 $33.55 $32.84 $33.37 $33.37 8,482
2024-01-08 $31.75 $33.30 $31.57 $33.30 $33.30 10,936
2024-01-05 $32.39 $32.39 $31.77 $31.96 $31.96 8,902
2024-01-04 $32.38 $32.85 $32.27 $32.65 $32.65 2,413
2024-01-03 $32.65 $32.76 $32.19 $32.28 $32.28 8,511
2024-01-02 $32.45 $33.39 $32.45 $32.80 $32.80 12,778
2023-12-29 $33.37 $33.37 $32.94 $32.94 $32.94 7,919
2023-12-28 $33.39 $33.94 $33.21 $33.37 $33.37 22,696
2023-12-27 $33.39 $33.60 $33.09 $33.51 $33.51 11,886
2023-12-26 $32.59 $33.32 $32.59 $33.24 $33.24 16,890
2023-12-22 $31.12 $32.16 $31.12 $32.00 $32.00 8,536
2023-12-21 $30.78 $30.91 $30.73 $30.91 $30.91 15,906
2023-12-20 $31.38 $31.68 $30.46 $30.46 $30.39 14,158
2023-12-19 $31.04 $31.63 $31.04 $31.63 $31.56 7,020
2023-12-18 $31.05 $31.05 $30.63 $30.72 $30.72 9,648
2023-12-15 $31.05 $31.40 $30.91 $31.19 $31.19 13,516
2023-12-14 $30.85 $31.12 $30.52 $31.04 $31.04 11,371
2023-12-13 $28.97 $30.43 $28.97 $30.43 $30.43 16,618
2023-12-12 $28.40 $29.00 $28.35 $28.90 $28.90 11,369
2023-12-11 $28.60 $28.60 $27.92 $28.40 $28.40 9,883
2023-12-08 $28.98 $29.03 $28.62 $28.62 $28.62 17,340
2023-12-07 $28.39 $28.67 $28.29 $28.65 $28.65 7,197
2023-12-06 $28.00 $28.35 $27.84 $28.05 $28.05 12,415
2023-12-05 $27.40 $27.92 $27.40 $27.78 $27.78 5,823
2023-12-04 $27.05 $27.65 $26.97 $27.65 $27.65 4,990
2023-12-01 $26.41 $27.08 $26.25 $27.08 $27.08 12,728
2023-11-30 $26.01 $26.73 $26.01 $26.33 $26.33 9,209
2023-11-29 $25.67 $26.32 $25.67 $25.96 $25.96 6,003
2023-11-28 $25.45 $25.66 $25.26 $25.63 $25.63 7,393
2023-11-27 $25.39 $25.53 $25.29 $25.53 $25.53 16,162
2023-11-24 $25.18 $25.78 $25.18 $25.57 $25.57 2,688
2023-11-22 $25.16 $25.52 $25.05 $25.17 $25.17 10,663
2023-11-21 $25.44 $25.62 $25.22 $25.22 $25.22 7,595
2023-11-20 $25.56 $25.89 $25.56 $25.61 $25.61 16,892
2023-11-17 $25.02 $25.57 $25.02 $25.54 $25.54 8,458
2023-11-16 $25.19 $25.19 $24.54 $24.79 $24.79 9,319
2023-11-15 $25.29 $25.85 $25.24 $25.24 $25.24 7,695
2023-11-14 $24.78 $25.23 $24.78 $25.23 $25.23 7,246
2023-11-13 $23.68 $23.97 $23.21 $23.93 $23.93 38,243
2023-11-10 $23.68 $23.89 $23.41 $23.81 $23.81 5,332
2023-11-09 $25.16 $25.16 $23.61 $23.64 $23.64 8,984
2023-11-08 $25.47 $25.52 $24.94 $25.04 $25.04 15,840
2023-11-07 $25.41 $25.65 $25.26 $25.65 $25.65 5,567
2023-11-06 $26.17 $26.17 $25.52 $25.53 $25.53 9,196
2023-11-03 $25.45 $26.40 $25.45 $26.16 $26.16 13,270
2023-11-02 $24.95 $25.14 $24.92 $25.08 $25.08 19,134
2023-11-01 $24.53 $24.82 $24.38 $24.81 $24.81 5,087
2023-10-31 $24.05 $24.55 $23.95 $24.55 $24.55 21,145
2023-10-30 $23.97 $24.13 $23.91 $24.04 $24.04 5,483
2023-10-27 $23.82 $23.88 $23.50 $23.51 $23.51 8,228
2023-10-26 $24.26 $24.32 $24.14 $24.15 $24.15 4,528
2023-10-25 $24.26 $24.36 $24.07 $24.12 $24.12 34,283
2023-10-24 $24.11 $24.60 $24.11 $24.56 $24.56 7,753
2023-10-23 $24.24 $24.34 $24.00 $24.00 $24.00 14,576
2023-10-20 $24.32 $24.67 $24.32 $24.40 $24.40 5,891
2023-10-19 $24.76 $24.77 $24.46 $24.53 $24.53 11,213
2023-10-18 $25.36 $25.36 $24.95 $25.01 $25.01 44,858
2023-10-17 $25.50 $26.02 $25.50 $25.65 $25.65 13,162
2023-10-16 $25.24 $25.64 $25.09 $25.57 $25.57 8,422
2023-10-13 $25.06 $25.28 $24.96 $25.26 $25.26 19,174
2023-10-12 $25.92 $25.92 $24.99 $25.06 $25.06 21,933
2023-10-11 $26.66 $26.66 $25.96 $26.05 $26.05 8,466
2023-10-10 $26.01 $26.58 $26.01 $26.52 $26.52 11,107
2023-10-09 $26.46 $26.55 $26.21 $26.55 $26.55 2,760
2023-10-06 $26.40 $26.93 $26.40 $26.75 $26.75 5,071
2023-10-05 $25.86 $26.77 $25.86 $26.74 $26.74 5,431
2023-10-04 $25.85 $25.99 $25.74 $25.97 $25.97 38,088
2023-10-03 $26.19 $26.32 $26.02 $26.20 $26.20 4,332
2023-10-02 $27.15 $27.15 $26.13 $26.19 $26.19 6,663
2023-09-29 $27.80 $27.80 $27.15 $27.22 $27.22 2,718
2023-09-28 $27.56 $27.66 $27.20 $27.52 $27.52 17,055
2023-09-27 $27.81 $27.85 $27.52 $27.72 $27.72 23,908
2023-09-26 $27.90 $27.94 $27.59 $27.59 $27.59 2,829
2023-09-25 $27.10 $27.12 $26.79 $26.83 $26.83 7,463
2023-09-22 $27.52 $27.52 $27.32 $27.32 $27.32 6,142
2023-09-21 $27.53 $27.89 $27.40 $27.79 $27.79 7,897
2023-09-20 $28.60 $28.60 $27.94 $27.94 $27.94 3,449
2023-09-19 $28.79 $28.79 $28.59 $28.63 $28.63 4,219
2023-09-18 $29.02 $29.11 $28.56 $28.79 $28.79 9,734
2023-09-15 $29.09 $29.12 $28.91 $29.10 $29.10 2,579
2023-09-14 $29.50 $29.62 $29.37 $29.38 $29.38 6,312
2023-09-13 $29.70 $29.72 $29.35 $29.35 $29.35 1,157
2023-09-12 $29.79 $30.11 $29.79 $29.99 $29.99 3,249
2023-09-11 $29.53 $29.95 $29.53 $29.90 $29.90 13,086
2023-09-08 $29.63 $29.75 $29.52 $29.54 $29.54 6,485
2023-09-07 $29.69 $29.72 $29.54 $29.58 $29.58 5,070
2023-09-06 $29.63 $29.89 $29.60 $29.89 $29.89 6,874
2023-09-05 $30.33 $30.33 $29.84 $29.84 $29.84 4,113
2023-09-01 $30.03 $30.31 $30.03 $30.31 $30.31 2,151
2023-08-31 $29.92 $30.00 $29.74 $29.74 $29.74 3,153
2023-08-30 $29.57 $29.92 $29.57 $29.86 $29.86 4,594
2023-08-29 $29.24 $29.82 $29.24 $29.63 $29.63 4,660
2023-08-28 $29.68 $29.82 $29.53 $29.58 $29.58 2,762
2023-08-25 $29.21 $29.53 $29.10 $29.48 $29.48 4,086
2023-08-24 $29.70 $29.70 $29.23 $29.30 $29.30 3,704
2023-08-23 $29.67 $30.15 $29.67 $29.77 $29.77 5,457
2023-08-22 $29.65 $29.77 $29.52 $29.68 $29.68 9,027
2023-08-21 $29.19 $29.81 $29.19 $29.70 $29.70 2,020
2023-08-18 $28.58 $29.35 $28.58 $29.27 $29.27 6,221
2023-08-17 $29.29 $29.29 $28.86 $28.90 $28.90 9,331
2023-08-16 $29.85 $29.85 $29.24 $29.37 $29.37 6,089
2023-08-15 $29.92 $30.16 $29.80 $29.96 $29.96 5,040
2023-08-14 $29.71 $30.11 $29.71 $30.06 $30.06 3,210
2023-08-11 $30.15 $30.49 $30.15 $30.21 $30.21 2,750
2023-08-10 $30.10 $30.46 $30.10 $30.21 $30.21 6,027
2023-08-09 $30.09 $30.09 $29.78 $29.88 $29.88 8,892
2023-08-08 $30.01 $30.14 $29.79 $30.00 $30.00 12,979
2023-08-07 $30.74 $30.74 $29.72 $29.72 $29.72 6,630
2023-08-04 $31.08 $31.16 $30.99 $30.99 $30.99 1,048
2023-08-03 $31.38 $31.39 $31.13 $31.13 $31.13 4,281
2023-08-02 $31.54 $31.54 $31.15 $31.41 $31.41 6,219
2023-08-01 $31.76 $31.92 $31.71 $31.92 $31.92 8,287
2023-07-31 $31.87 $32.00 $31.72 $32.00 $32.00 14,143
2023-07-28 $30.75 $31.61 $30.75 $31.61 $31.61 5,026
2023-07-27 $31.32 $31.32 $30.74 $30.77 $30.77 11,537
2023-07-26 $31.30 $31.34 $31.10 $31.20 $31.20 11,287
2023-07-25 $31.53 $31.67 $31.38 $31.38 $31.38 5,289
2023-07-24 $32.09 $32.21 $31.41 $31.63 $31.63 5,906
2023-07-21 $31.95 $32.25 $31.88 $32.06 $32.06 7,482
2023-07-20 $32.14 $32.23 $31.84 $31.94 $31.94 4,276
2023-07-19 $32.53 $32.81 $32.44 $32.44 $32.44 2,569
2023-07-18 $32.50 $32.66 $32.42 $32.49 $32.49 2,459
2023-07-17 $32.50 $32.94 $32.50 $32.52 $32.52 4,183
2023-07-14 $32.12 $32.16 $31.74 $32.16 $32.16 5,427
2023-07-13 $31.85 $32.10 $31.79 $31.94 $31.94 25,103
2023-07-12 $31.87 $31.87 $31.59 $31.69 $31.69 7,285
2023-07-11 $31.42 $31.42 $31.06 $31.37 $31.37 16,726
2023-07-10 $31.21 $31.54 $31.17 $31.43 $31.43 6,434
2023-07-07 $31.22 $31.24 $30.81 $30.81 $30.81 2,978
2023-07-06 $30.63 $31.01 $30.57 $31.01 $31.01 2,553
2023-07-05 $31.44 $31.61 $31.30 $31.43 $31.43 5,010
2023-07-03 $31.46 $31.48 $31.33 $31.42 $31.42 3,921
2023-06-30 $31.63 $31.80 $31.55 $31.55 $31.55 7,220
2023-06-29 $31.50 $31.59 $31.10 $31.10 $31.10 4,564
2023-06-28 $31.24 $31.55 $31.24 $31.55 $31.55 2,315
2023-06-27 $31.08 $31.49 $31.03 $31.40 $31.40 20,675
2023-06-26 $31.99 $31.99 $31.38 $31.42 $31.42 9,096
2023-06-23 $32.38 $32.58 $32.16 $32.16 $32.16 6,175
2023-06-22 $32.84 $33.10 $32.65 $32.79 $32.79 4,749
2023-06-21 $32.68 $33.00 $32.33 $32.88 $32.88 8,253
2023-06-20 $32.59 $33.02 $32.51 $33.00 $33.00 15,686
2023-06-16 $33.33 $33.33 $32.66 $32.74 $32.74 5,567
2023-06-15 $33.03 $33.40 $32.85 $33.23 $33.23 9,987
2023-06-14 $33.75 $33.75 $33.14 $33.17 $33.17 4,726
2023-06-13 $33.32 $33.82 $33.32 $33.63 $33.63 7,456
2023-06-12 $33.00 $33.35 $32.82 $33.08 $33.08 7,512
2023-06-09 $33.10 $33.27 $32.82 $32.88 $32.88 4,159
2023-06-08 $33.09 $33.12 $32.77 $33.01 $33.01 5,737
2023-06-07 $33.06 $33.22 $32.79 $33.03 $33.03 16,877
2023-06-06 $32.56 $33.03 $32.56 $33.03 $33.03 7,554
2023-06-05 $32.38 $32.75 $32.38 $32.67 $32.67 12,100
2023-06-02 $32.11 $32.39 $31.92 $32.39 $32.39 7,035
2023-06-01 $31.54 $31.91 $31.40 $31.79 $31.79 2,338
2023-05-31 $31.52 $31.78 $31.16 $31.61 $31.61 27,391
2023-05-30 $31.76 $31.95 $31.16 $31.17 $31.17 8,125
2023-05-26 $31.54 $31.77 $31.45 $31.77 $31.77 4,316
2023-05-25 $32.38 $32.38 $31.29 $31.41 $31.41 8,454
2023-05-24 $32.66 $32.66 $32.15 $32.30 $32.30 2,533
2023-05-23 $32.95 $33.65 $32.83 $32.88 $32.88 11,119
2023-05-22 $32.12 $32.96 $32.12 $32.87 $32.87 9,623
2023-05-19 $32.06 $32.12 $31.87 $32.05 $32.05 5,190
2023-05-18 $31.74 $31.88 $31.12 $31.63 $31.63 6,967
2023-05-17 $31.68 $31.96 $31.68 $31.86 $31.86 8,293
2023-05-16 $31.92 $31.97 $31.55 $31.66 $31.66 15,938
2023-05-15 $32.39 $32.77 $32.39 $32.44 $32.44 7,901
2023-05-12 $32.04 $32.12 $31.65 $31.79 $31.79 5,825
2023-05-11 $32.42 $32.42 $31.93 $31.94 $31.94 5,191
2023-05-10 $32.81 $32.81 $32.32 $32.60 $32.60 14,806
2023-05-09 $32.17 $32.61 $31.97 $32.48 $32.48 13,423
2023-05-08 $31.95 $32.11 $31.95 $32.11 $32.11 5,258
2023-05-05 $31.53 $32.08 $31.53 $32.03 $32.03 3,400
2023-05-04 $31.09 $31.35 $30.71 $31.35 $31.35 6,831
2023-05-03 $30.15 $31.34 $30.15 $31.06 $31.06 39,948
2023-05-02 $30.13 $30.26 $29.74 $29.80 $29.80 6,295
2023-05-01 $29.97 $30.77 $29.97 $30.61 $30.61 8,883
2023-04-28 $29.23 $30.08 $29.16 $29.97 $29.97 4,020
2023-04-27 $29.77 $29.80 $29.41 $29.43 $29.43 7,488
2023-04-26 $29.86 $29.86 $29.45 $29.66 $29.66 7,113
2023-04-25 $30.10 $30.37 $29.71 $29.80 $29.80 8,093
2023-04-24 $30.38 $30.42 $29.83 $30.22 $30.22 26,561
2023-04-21 $29.86 $30.42 $29.86 $30.42 $30.42 5,290
2023-04-20 $29.77 $29.90 $29.66 $29.80 $29.80 30,817
2023-04-19 $29.61 $30.25 $29.61 $30.14 $30.14 5,727
2023-04-18 $29.54 $29.93 $29.54 $29.93 $29.93 7,692
2023-04-17 $28.18 $29.69 $28.18 $29.65 $29.65 8,068
2023-04-14 $27.84 $27.84 $27.41 $27.60 $27.60 15,357
2023-04-13 $26.99 $28.32 $26.99 $28.14 $28.14 7,516
2023-04-12 $27.16 $27.64 $26.95 $26.95 $26.95 4,879
2023-04-11 $27.05 $27.23 $27.01 $27.17 $27.17 5,285
2023-04-10 $26.93 $26.93 $26.74 $26.87 $26.87 5,948
2023-04-06 $26.65 $27.05 $26.65 $27.05 $27.05 6,941
2023-04-05 $26.98 $27.05 $26.53 $26.64 $26.64 4,978
2023-04-04 $27.55 $27.55 $26.71 $26.90 $26.90 7,134
2023-04-03 $27.13 $27.66 $27.13 $27.50 $27.50 27,467
2023-03-31 $26.97 $27.35 $26.97 $27.18 $27.18 13,764
2023-03-30 $27.13 $27.13 $26.63 $26.90 $26.90 28,358
2023-03-29 $27.03 $27.43 $27.03 $27.37 $27.37 5,950
2023-03-28 $26.79 $27.00 $26.74 $26.81 $26.81 5,829
2023-03-27 $26.90 $27.00 $26.74 $26.88 $26.88 3,595
2023-03-24 $26.13 $26.64 $26.05 $26.62 $26.62 27,583
2023-03-23 $26.67 $26.94 $26.19 $26.50 $26.50 4,769
2023-03-22 $27.44 $27.44 $26.45 $26.45 $26.45 12,283
2023-03-21 $27.80 $27.84 $27.48 $27.48 $27.48 6,934
2023-03-20 $27.50 $27.82 $27.50 $27.80 $27.80 7,577
2023-03-17 $27.81 $28.04 $27.46 $27.71 $27.71 7,479
2023-03-16 $27.64 $28.50 $27.64 $28.22 $28.22 2,804
2023-03-15 $27.99 $28.16 $27.88 $28.14 $28.14 6,174
2023-03-14 $28.22 $28.80 $28.22 $28.52 $28.52 8,107
2023-03-13 $27.11 $28.18 $27.11 $28.01 $28.01 20,905
2023-03-10 $28.50 $28.50 $26.86 $27.35 $27.35 59,007
2023-03-09 $29.38 $29.38 $28.58 $28.58 $28.58 5,201
2023-03-08 $29.64 $29.68 $29.34 $29.67 $29.67 2,342
2023-03-07 $29.84 $30.06 $29.74 $29.74 $29.74 2,904
2023-03-06 $30.62 $30.62 $29.71 $29.79 $29.79 16,266
2023-03-03 $30.04 $30.63 $30.04 $30.44 $30.44 9,354
2023-03-02 $30.00 $30.12 $29.78 $30.08 $30.08 29,839
2023-03-01 $30.37 $30.66 $30.37 $30.39 $30.39 5,104
2023-02-28 $29.91 $30.32 $29.91 $30.29 $30.29 5,917
2023-02-27 $29.53 $30.00 $29.53 $29.86 $29.86 6,789
2023-02-24 $29.89 $29.90 $29.50 $29.54 $29.54 5,469
2023-02-23 $30.42 $30.59 $30.29 $30.39 $30.39 4,774
2023-02-22 $30.73 $30.73 $30.39 $30.42 $30.42 5,428
2023-02-21 $31.42 $31.42 $30.56 $30.58 $30.58 9,039
2023-02-17 $31.05 $31.82 $31.05 $31.79 $31.79 8,718
2023-02-16 $31.20 $31.26 $31.03 $31.09 $31.09 9,697
2023-02-15 $31.28 $31.43 $31.03 $31.43 $31.43 12,552
2023-02-14 $31.63 $31.99 $31.20 $31.50 $31.50 14,854
2023-02-13 $31.28 $31.77 $31.28 $31.47 $31.47 5,653
2023-02-10 $31.29 $31.47 $31.21 $31.37 $31.37 2,429
2023-02-09 $31.85 $31.95 $31.43 $31.48 $31.48 2,423
2023-02-08 $32.49 $32.50 $31.70 $31.70 $31.70 6,381
2023-02-07 $32.24 $32.67 $32.08 $32.67 $32.67 10,508
2023-02-06 $32.42 $32.76 $32.39 $32.50 $32.50 28,468
2023-02-03 $32.70 $33.25 $32.60 $32.78 $32.78 10,875
2023-02-02 $32.97 $33.15 $32.65 $33.00 $33.00 12,769
2023-02-01 $32.50 $33.00 $32.11 $32.70 $32.70 26,765
2023-01-31 $32.05 $32.58 $32.05 $32.58 $32.58 4,063
2023-01-30 $32.44 $32.44 $31.70 $31.80 $31.80 9,571
2023-01-27 $32.08 $32.78 $32.08 $32.54 $32.54 7,302
2023-01-26 $32.45 $32.49 $32.14 $32.25 $32.25 6,919
2023-01-25 $32.14 $32.38 $31.86 $32.37 $32.37 6,142
2023-01-24 $31.71 $32.44 $31.71 $32.34 $32.34 3,880
2023-01-23 $31.87 $31.93 $31.62 $31.75 $31.75 8,516
2023-01-20 $31.51 $31.76 $31.34 $31.76 $31.76 3,379
2023-01-19 $31.25 $31.53 $31.17 $31.29 $31.29 25,171
2023-01-18 $32.25 $32.39 $31.60 $31.60 $31.60 7,152
2023-01-17 $32.12 $32.26 $31.81 $31.99 $31.99 8,009
2023-01-13 $32.00 $32.55 $31.86 $32.23 $32.23 29,722
2023-01-12 $30.51 $31.96 $30.51 $31.96 $31.96 10,891
2023-01-11 $30.64 $30.67 $30.46 $30.64 $30.64 6,187
2023-01-10 $30.50 $30.73 $30.28 $30.73 $30.73 5,719
2023-01-09 $31.14 $31.14 $30.00 $30.02 $30.02 6,645
2023-01-06 $30.00 $31.00 $30.00 $30.72 $30.72 6,080
2023-01-05 $30.14 $30.37 $30.14 $30.33 $30.33 6,459
2023-01-04 $29.98 $30.20 $29.98 $30.19 $30.19 7,437
2023-01-03 $30.78 $30.78 $29.55 $29.73 $29.73 5,534
2022-12-30 $29.91 $30.43 $29.83 $30.38 $30.38 6,614
2022-12-29 $29.27 $30.49 $29.27 $30.24 $30.24 14,446
2022-12-28 $28.81 $29.08 $28.67 $28.99 $28.99 33,181
2022-12-27 $29.27 $29.35 $28.82 $28.86 $28.86 10,651
2022-12-23 $29.71 $29.90 $29.18 $29.34 $29.34 13,270
2022-12-22 $29.40 $29.94 $29.19 $29.93 $29.93 18,778
2022-12-21 $28.98 $29.84 $28.81 $29.73 $29.73 27,112
2022-12-20 $28.18 $29.12 $28.18 $29.05 $29.05 7,638
2022-12-19 $29.53 $29.53 $28.30 $28.38 $28.38 15,384
2022-12-16 $29.26 $29.52 $28.91 $29.52 $29.52 6,336
2022-12-15 $29.78 $29.89 $29.27 $29.31 $29.31 11,987
2022-12-14 $30.24 $30.49 $29.94 $30.26 $30.26 10,111
2022-12-13 $29.96 $30.25 $29.69 $30.18 $30.18 8,386
2022-12-12 $28.97 $29.69 $28.97 $29.65 $29.65 142,346
2022-12-09 $29.59 $29.65 $29.07 $29.07 $29.07 23,033
2022-12-08 $29.85 $29.94 $29.75 $29.82 $29.82 23,139
2022-12-07 $30.00 $30.06 $29.66 $29.75 $29.75 8,801
2022-12-06 $29.93 $30.10 $29.46 $29.55 $29.55 12,314
2022-12-05 $31.63 $31.63 $30.47 $30.60 $30.60 6,351
2022-12-02 $30.57 $31.77 $30.57 $31.77 $31.77 21,810
2022-12-01 $31.24 $31.26 $30.64 $30.88 $30.88 8,712
2022-11-30 $30.27 $31.25 $30.25 $31.25 $31.25 110,018
2022-11-29 $29.99 $30.43 $29.81 $29.84 $29.84 8,559
2022-11-28 $30.27 $30.67 $29.72 $29.87 $29.87 12,294
2022-11-25 $30.29 $30.47 $30.27 $30.36 $30.36 6,010
2022-11-23 $30.61 $30.61 $30.17 $30.40 $30.40 11,852
2022-11-22 $30.11 $30.41 $29.78 $30.40 $30.40 21,214
2022-11-21 $30.34 $30.34 $29.84 $29.91 $29.91 6,211
2022-11-18 $30.58 $30.58 $30.27 $30.27 $30.27 5,870
2022-11-17 $30.07 $30.17 $29.82 $30.01 $30.01 6,809
2022-11-16 $31.10 $31.20 $30.43 $30.47 $30.47 13,204
2022-11-15 $31.79 $31.79 $30.91 $31.21 $31.21 205,663
2022-11-14 $31.16 $31.67 $31.05 $31.05 $31.05 19,196
2022-11-11 $30.67 $31.80 $30.66 $31.51 $31.51 207,441
2022-11-10 $29.99 $30.82 $29.98 $30.81 $30.81 8,601
2022-11-09 $29.35 $29.46 $28.83 $28.87 $28.87 12,205
2022-11-08 $29.61 $30.10 $29.47 $29.65 $29.65 7,505
2022-11-07 $29.70 $29.88 $29.52 $29.52 $29.52 4,866
2022-11-04 $30.60 $30.60 $29.10 $29.51 $29.51 6,004
2022-11-03 $30.03 $30.38 $30.03 $30.16 $30.16 37,025
2022-11-02 $31.05 $31.68 $30.45 $30.45 $30.45 7,261
2022-11-01 $31.06 $31.39 $30.97 $31.03 $31.03 13,599
2022-10-31 $31.06 $31.13 $30.70 $30.72 $30.72 3,951
2022-10-28 $30.35 $31.31 $30.35 $31.31 $31.31 2,497
2022-10-27 $30.90 $30.90 $30.26 $30.26 $30.26 10,519
2022-10-26 $30.17 $31.22 $30.17 $30.51 $30.51 3,271
2022-10-25 $29.82 $30.29 $29.82 $30.09 $30.09 5,621
2022-10-24 $29.84 $29.84 $28.68 $29.46 $29.46 11,323
2022-10-21 $29.14 $29.65 $28.96 $29.64 $29.64 3,772
2022-10-20 $29.30 $29.70 $28.89 $28.98 $28.98 3,716
2022-10-19 $29.71 $30.07 $28.95 $29.03 $29.03 5,753
2022-10-18 $31.12 $31.12 $30.48 $30.55 $30.55 9,257
2022-10-17 $30.09 $30.50 $29.94 $30.50 $30.50 6,046
2022-10-14 $31.00 $31.00 $29.50 $29.50 $29.50 6,349
2022-10-13 $29.07 $30.34 $29.05 $30.34 $30.34 7,353
2022-10-12 $29.58 $29.86 $29.11 $29.83 $29.83 6,034
2022-10-11 $29.30 $30.02 $28.94 $29.57 $29.57 8,515
2022-10-10 $29.90 $29.90 $29.27 $29.49 $29.49 12,218
2022-10-07 $30.55 $30.74 $29.87 $29.94 $29.94 14,919
2022-10-06 $30.94 $31.41 $30.94 $31.27 $31.27 9,374
2022-10-05 $30.84 $31.24 $30.37 $31.12 $31.12 63,485
2022-10-04 $30.76 $31.26 $30.74 $31.26 $31.26 20,996
2022-10-03 $30.47 $30.53 $29.91 $30.20 $30.20 9,060
2022-09-30 $30.83 $31.07 $30.09 $30.13 $30.13 10,258
2022-09-29 $30.27 $30.27 $29.58 $29.86 $29.86 17,114
2022-09-28 $29.76 $30.79 $29.76 $30.66 $30.66 15,632
2022-09-27 $29.02 $29.54 $28.91 $29.20 $29.20 10,210
2022-09-26 $28.92 $29.70 $28.51 $28.51 $28.51 18,280
2022-09-23 $29.27 $29.27 $28.41 $28.96 $28.96 23,664
2022-09-22 $29.94 $29.94 $29.33 $29.69 $29.69 36,664
2022-09-21 $31.48 $31.48 $30.16 $30.16 $30.16 46,968
2022-09-20 $31.10 $31.39 $30.98 $31.30 $31.30 11,464
2022-09-19 $31.27 $31.31 $30.68 $31.20 $31.20 58,796
2022-09-16 $32.25 $32.25 $31.33 $31.60 $31.60 10,140
2022-09-15 $32.48 $33.09 $32.34 $32.79 $32.79 5,004
2022-09-14 $31.97 $32.73 $31.97 $32.63 $32.63 5,248
2022-09-13 $32.70 $32.85 $32.03 $32.19 $32.19 7,579
2022-09-12 $33.22 $33.49 $32.90 $33.49 $33.49 7,996
2022-09-09 $33.11 $33.25 $32.89 $32.94 $32.94 8,113
2022-09-08 $31.79 $32.82 $31.79 $32.82 $32.82 14,041
2022-09-07 $30.92 $32.06 $30.92 $32.06 $32.06 5,662
2022-09-06 $32.03 $32.03 $30.97 $30.97 $30.97 22,713
2022-09-02 $32.66 $32.75 $31.81 $31.88 $31.88 16,315
2022-09-01 $31.41 $32.28 $31.32 $32.28 $32.28 9,663
2022-08-31 $31.66 $31.82 $31.54 $31.66 $31.66 4,458
2022-08-30 $31.97 $32.00 $31.05 $31.28 $31.28 11,249
2022-08-29 $31.78 $32.26 $31.76 $31.80 $31.80 14,784
2022-08-26 $33.49 $33.49 $32.09 $32.10 $32.10 26,221
2022-08-25 $33.71 $33.71 $33.36 $33.50 $33.50 5,456
2022-08-24 $33.55 $33.99 $33.46 $33.80 $33.80 39,545
2022-08-23 $32.49 $33.36 $32.41 $33.14 $33.14 10,834
2022-08-22 $32.60 $32.91 $32.28 $32.38 $32.38 19,696
2022-08-19 $33.24 $33.24 $32.79 $32.99 $32.99 31,437
2022-08-18 $33.78 $33.78 $33.05 $33.58 $33.58 9,996
2022-08-17 $34.18 $34.25 $33.69 $33.74 $33.74 11,130
2022-08-16 $35.38 $35.38 $34.49 $34.62 $34.62 11,753
2022-08-15 $34.92 $35.51 $34.79 $35.46 $35.46 15,205
2022-08-12 $34.28 $35.04 $34.20 $35.03 $35.03 15,617
2022-08-11 $35.03 $35.03 $33.75 $33.89 $33.89 13,281
2022-08-10 $34.50 $34.95 $34.28 $34.95 $34.95 16,776
2022-08-09 $34.37 $34.53 $33.27 $33.82 $33.82 19,235
2022-08-08 $34.82 $35.47 $34.43 $35.00 $35.00 62,571
2022-08-05 $32.04 $34.15 $31.83 $34.13 $34.13 30,582
2022-08-04 $31.49 $32.63 $31.49 $32.55 $32.55 20,676
2022-08-03 $30.47 $31.48 $30.47 $30.84 $30.84 30,280
2022-08-02 $29.00 $30.06 $28.83 $29.84 $29.84 59,109
2022-08-01 $29.55 $30.05 $29.03 $29.14 $29.14 8,024
2022-07-29 $30.21 $30.26 $29.42 $29.84 $29.84 17,990
2022-07-28 $31.01 $31.01 $29.74 $30.38 $30.38 8,995
2022-07-27 $30.16 $30.95 $30.16 $30.86 $30.86 17,218
2022-07-26 $29.84 $30.76 $29.69 $30.22 $30.22 29,307
2022-07-25 $30.04 $30.06 $29.57 $29.95 $29.95 8,547
2022-07-22 $31.04 $31.06 $30.00 $30.01 $30.01 6,340
2022-07-21 $31.22 $31.39 $30.92 $31.17 $31.17 8,404
2022-07-20 $30.95 $32.00 $30.84 $31.30 $31.30 20,572
2022-07-19 $29.83 $30.95 $29.82 $30.95 $30.95 13,101
2022-07-18 $30.81 $30.88 $29.50 $29.65 $29.65 9,526
2022-07-15 $30.56 $30.56 $29.51 $30.43 $30.43 10,189
2022-07-14 $30.33 $30.41 $29.92 $30.17 $30.17 12,143
2022-07-13 $29.63 $31.19 $29.63 $31.00 $31.00 37,177
2022-07-12 $30.06 $30.52 $29.16 $30.35 $30.35 43,178
2022-07-11 $31.11 $31.11 $29.93 $29.93 $29.93 9,459
2022-07-08 $30.84 $31.46 $30.80 $31.46 $31.46 30,856
2022-07-07 $30.41 $31.43 $30.41 $31.13 $31.13 14,832
2022-07-06 $30.27 $30.95 $29.94 $30.15 $30.15 15,856
2022-07-05 $28.11 $30.20 $28.11 $30.17 $30.17 50,818
2022-07-01 $27.75 $28.56 $27.75 $28.48 $28.48 14,805
2022-06-30 $27.37 $27.99 $27.14 $27.69 $27.69 22,166
2022-06-29 $27.65 $28.00 $27.23 $27.89 $27.89 16,715
2022-06-28 $28.56 $28.56 $27.49 $27.66 $27.66 17,160
2022-06-27 $28.41 $28.72 $27.87 $28.44 $28.44 12,678
2022-06-24 $28.64 $28.64 $27.51 $28.34 $28.34 9,614
2022-06-23 $26.76 $28.22 $26.69 $28.22 $28.22 13,322
2022-06-22 $25.66 $27.08 $25.32 $26.63 $26.63 23,043
2022-06-21 $25.87 $26.82 $25.87 $26.12 $26.12 16,868
2022-06-17 $24.57 $26.02 $24.57 $25.48 $25.48 36,854
2022-06-16 $24.10 $24.16 $23.59 $24.10 $24.10 14,690
2022-06-15 $24.39 $25.00 $24.07 $24.80 $24.80 33,508
2022-06-14 $24.06 $24.08 $23.58 $23.99 $23.99 68,682
2022-06-13 $24.65 $24.65 $23.62 $24.00 $24.00 21,669
2022-06-10 $25.88 $25.88 $25.04 $25.23 $25.23 59,108
2022-06-09 $26.86 $27.14 $26.40 $26.40 $26.40 21,922
2022-06-08 $26.99 $27.85 $26.99 $27.27 $27.27 26,250
2022-06-07 $25.88 $27.14 $25.88 $27.12 $27.12 23,664
2022-06-06 $26.97 $26.97 $25.73 $25.81 $25.81 25,058
2022-06-03 $25.76 $26.79 $25.76 $26.76 $26.76 59,095
2022-06-02 $25.23 $25.89 $25.15 $25.78 $25.78 18,442
2022-06-01 $25.82 $26.00 $25.01 $25.42 $25.42 40,594
2022-05-31 $26.28 $26.31 $25.44 $25.68 $25.68 27,365
2022-05-27 $25.59 $26.40 $25.00 $26.39 $26.39 31,889
2022-05-26 $25.73 $26.21 $25.73 $25.93 $25.93 15,604
2022-05-25 $25.54 $25.90 $25.16 $25.66 $25.66 23,360
2022-05-24 $26.00 $26.04 $25.57 $25.69 $25.69 14,780
2022-05-23 $27.18 $27.18 $26.55 $26.70 $26.70 25,478
2022-05-20 $26.67 $26.85 $25.66 $26.74 $26.74 31,871
2022-05-19 $25.80 $26.51 $25.80 $26.21 $26.21 51,509
2022-05-18 $26.78 $26.84 $25.60 $25.80 $25.80 17,547
2022-05-17 $26.88 $27.47 $26.75 $27.43 $27.43 17,515
2022-05-16 $26.04 $26.93 $25.76 $26.38 $26.38 15,365
2022-05-13 $25.29 $26.42 $25.29 $26.15 $26.15 31,147
2022-05-12 $23.91 $25.04 $23.75 $24.70 $24.70 28,182
2022-05-11 $25.53 $26.01 $24.02 $24.02 $24.02 26,823
2022-05-10 $25.55 $26.29 $25.13 $25.92 $25.92 39,376
2022-05-09 $26.42 $26.57 $24.53 $24.55 $24.55 55,478
2022-05-06 $27.75 $27.75 $26.85 $26.85 $26.85 54,250
2022-05-05 $29.61 $29.61 $27.79 $28.13 $28.13 14,036
2022-05-04 $29.59 $30.15 $28.26 $30.02 $30.02 26,545
2022-05-03 $29.52 $29.65 $29.19 $29.58 $29.58 53,496
2022-05-02 $28.43 $29.52 $28.40 $29.52 $29.52 48,205
2022-04-29 $29.07 $29.52 $28.48 $28.48 $28.48 57,686
2022-04-28 $29.68 $29.68 $28.28 $29.36 $29.36 173,661
2022-04-27 $29.64 $29.84 $29.22 $29.24 $29.24 30,581
2022-04-26 $31.05 $31.05 $29.48 $29.54 $29.54 16,908
2022-04-25 $30.62 $31.50 $30.62 $31.41 $31.41 27,673
2022-04-22 $31.36 $31.56 $30.93 $30.97 $30.97 25,846
2022-04-21 $33.06 $33.30 $31.42 $31.56 $31.56 11,237
2022-04-20 $32.85 $33.09 $32.37 $32.87 $32.87 18,052
2022-04-19 $32.35 $33.06 $32.35 $32.70 $32.70 12,891
2022-04-18 $33.66 $33.66 $32.23 $32.29 $32.29 23,712
2022-04-14 $34.54 $34.54 $33.74 $33.81 $33.81 10,225
2022-04-13 $33.53 $34.75 $33.53 $34.66 $34.66 16,577
2022-04-12 $33.98 $34.34 $33.28 $33.51 $33.51 40,025
2022-04-11 $34.72 $34.72 $33.60 $33.66 $33.66 17,813
2022-04-08 $35.48 $35.60 $34.82 $34.96 $34.96 16,564
2022-04-07 $35.62 $35.96 $35.07 $35.47 $35.47 9,210
2022-04-06 $35.13 $36.08 $34.97 $35.78 $35.78 29,229
2022-04-05 $36.25 $36.54 $35.41 $35.51 $35.51 19,235
2022-04-04 $35.76 $36.17 $35.25 $36.16 $36.16 14,855
2022-04-01 $34.00 $35.19 $34.00 $35.17 $35.17 15,382
2022-03-31 $33.90 $34.24 $33.64 $33.64 $33.64 7,906
2022-03-30 $34.59 $35.06 $33.78 $33.78 $33.78 14,061
2022-03-29 $33.70 $34.84 $33.70 $34.75 $34.75 12,468
2022-03-28 $33.62 $34.03 $32.87 $33.39 $33.39 54,751
2022-03-25 $34.30 $34.30 $33.59 $33.59 $33.59 16,332
2022-03-24 $33.84 $34.37 $33.43 $34.36 $34.36 43,894
2022-03-23 $34.04 $34.60 $33.60 $33.60 $33.60 15,083
2022-03-22 $33.04 $34.34 $33.04 $34.28 $34.28 9,886
2022-03-21 $34.32 $34.32 $33.18 $33.21 $33.21 9,392
2022-03-18 $33.47 $34.66 $33.47 $34.53 $34.53 9,112
2022-03-17 $32.30 $33.65 $32.30 $33.65 $33.65 18,876
2022-03-16 $31.55 $32.57 $31.45 $32.57 $32.57 24,994
2022-03-15 $30.78 $31.04 $30.46 $31.02 $31.02 19,063
2022-03-14 $32.11 $32.24 $30.45 $30.72 $30.72 18,508
2022-03-11 $33.61 $33.61 $32.11 $32.11 $32.11 11,007
2022-03-10 $32.92 $33.27 $32.58 $33.26 $33.26 7,769
2022-03-09 $32.27 $33.47 $32.26 $33.35 $33.35 14,838
2022-03-08 $31.29 $32.43 $30.71 $31.51 $31.51 18,157
2022-03-07 $31.28 $31.79 $31.13 $31.34 $31.34 28,816
2022-03-04 $32.04 $32.08 $31.23 $31.28 $31.28 19,483
2022-03-03 $32.90 $33.05 $32.22 $32.42 $32.42 110,651
2022-03-02 $33.37 $33.72 $33.14 $33.47 $33.47 11,392
2022-03-01 $33.51 $34.00 $33.17 $33.33 $33.33 9,085
2022-02-28 $32.95 $33.84 $32.83 $33.61 $33.61 83,050
2022-02-25 $32.97 $33.33 $32.67 $33.33 $33.33 16,263
2022-02-24 $30.47 $33.14 $30.47 $33.10 $33.10 27,601
2022-02-23 $33.25 $33.25 $31.64 $31.69 $31.69 25,909
2022-02-22 $33.47 $34.07 $33.37 $33.37 $33.37 17,759
2022-02-18 $34.25 $34.40 $33.44 $33.76 $33.76 21,082
2022-02-17 $35.46 $35.46 $34.30 $34.41 $34.41 13,881
2022-02-16 $35.68 $36.00 $35.37 $35.89 $35.89 21,079
2022-02-15 $35.19 $36.20 $35.19 $36.06 $36.06 16,426
2022-02-14 $35.32 $35.61 $34.68 $34.78 $34.78 28,444
2022-02-11 $35.89 $36.45 $34.96 $35.31 $35.31 9,164
2022-02-10 $35.79 $37.38 $35.28 $35.73 $35.73 31,442
2022-02-09 $35.43 $36.72 $35.43 $36.64 $36.64 56,201
2022-02-08 $35.03 $35.04 $34.30 $35.01 $35.01 11,968
2022-02-07 $33.98 $35.20 $33.98 $34.99 $34.99 35,116
2022-02-04 $33.64 $34.25 $33.18 $34.03 $34.03 20,810
2022-02-03 $33.60 $34.28 $33.37 $33.40 $33.40 17,928
2022-02-02 $35.42 $35.43 $34.11 $34.18 $34.18 66,136
2022-02-01 $34.93 $35.53 $34.49 $35.43 $35.43 23,814
2022-01-31 $32.95 $34.85 $32.95 $34.81 $34.81 21,132
2022-01-28 $32.12 $33.18 $31.55 $33.18 $33.18 47,601
2022-01-27 $33.94 $34.18 $32.00 $32.03 $32.03 38,481
2022-01-26 $34.46 $35.09 $33.12 $33.29 $33.29 24,327
2022-01-25 $33.88 $34.66 $33.22 $34.00 $34.00 38,791
2022-01-24 $33.00 $34.48 $31.96 $34.37 $34.37 53,998
2022-01-21 $34.26 $34.90 $33.69 $33.77 $33.77 47,056
2022-01-20 $35.78 $36.43 $34.44 $34.56 $34.56 40,578
2022-01-19 $35.81 $36.40 $35.37 $35.43 $35.43 33,968
2022-01-18 $37.40 $37.40 $35.56 $35.65 $35.65 30,518
2022-01-14 $36.59 $37.93 $36.08 $37.86 $37.86 24,862
2022-01-13 $37.78 $38.16 $36.91 $36.93 $36.93 25,614
2022-01-12 $38.84 $38.84 $37.63 $37.64 $37.64 21,289
2022-01-11 $38.48 $39.22 $38.25 $38.77 $38.77 14,584
2022-01-10 $38.51 $38.51 $37.59 $38.48 $38.48 48,060
2022-01-07 $39.86 $40.52 $38.88 $38.88 $38.88 19,996
2022-01-06 $39.89 $40.51 $38.96 $40.00 $40.00 18,813
2022-01-05 $41.83 $42.35 $39.76 $39.76 $39.76 42,022
2022-01-04 $43.36 $43.50 $41.65 $41.92 $41.92 23,106
2022-01-03 $42.48 $43.52 $41.74 $43.52 $43.52 28,198
2021-12-31 $42.65 $43.30 $42.24 $42.24 $42.24 16,333
2021-12-30 $42.43 $43.54 $42.43 $42.58 $42.58 11,885
2021-12-29 $42.76 $42.76 $42.09 $42.53 $42.53 18,160
2021-12-28 $43.32 $44.22 $42.68 $42.70 $42.70 36,734
2021-12-27 $44.03 $44.03 $43.44 $43.44 $43.44 13,418
2021-12-23 $43.18 $44.26 $43.00 $44.13 $44.13 37,699
2021-12-22 $42.44 $43.20 $42.12 $43.12 $43.12 32,820
2021-12-21 $43.75 $43.75 $43.16 $43.71 $43.71 11,420
2021-12-20 $42.61 $43.98 $41.91 $43.65 $43.65 136,622
2021-12-17 $40.74 $43.36 $40.73 $43.11 $43.11 50,215
2021-12-16 $42.27 $42.43 $41.06 $41.19 $41.19 10,859
2021-12-15 $40.63 $42.06 $39.78 $42.05 $42.05 34,037
2021-12-14 $41.02 $41.33 $40.21 $40.53 $40.53 23,958
2021-12-13 $41.47 $41.75 $40.60 $41.40 $41.40 13,860
2021-12-10 $41.74 $42.00 $40.51 $40.63 $40.63 28,347
2021-12-09 $42.91 $42.97 $41.42 $41.42 $41.42 15,925
2021-12-08 $42.61 $43.21 $42.29 $43.12 $43.12 16,009
2021-12-07 $41.02 $43.17 $41.00 $42.60 $42.60 50,408
2021-12-06 $40.41 $40.69 $39.55 $40.31 $40.31 113,629
2021-12-03 $42.85 $42.85 $40.25 $40.43 $40.43 23,541
2021-12-02 $41.88 $42.62 $41.51 $42.59 $42.59 11,132
2021-12-01 $43.16 $43.53 $41.55 $41.55 $41.55 18,974
2021-11-30 $42.33 $43.06 $41.55 $42.90 $42.90 15,014
2021-11-29 $43.78 $44.22 $42.51 $42.59 $42.59 17,022
2021-11-26 $43.69 $44.10 $42.27 $42.90 $42.90 13,108
2021-11-24 $43.36 $44.30 $43.36 $44.20 $44.20 10,100
2021-11-23 $43.66 $43.79 $42.50 $43.67 $43.67 23,628
2021-11-22 $44.89 $44.89 $43.65 $43.65 $43.65 13,436
2021-11-19 $45.13 $45.13 $44.93 $44.97 $44.97 7,238
2021-11-18 $46.01 $46.01 $44.90 $45.12 $45.12 5,491
2021-11-17 $45.74 $45.74 $45.28 $45.37 $45.37 10,286
2021-11-16 $45.38 $45.76 $45.22 $45.71 $45.71 31,588
2021-11-15 $46.41 $46.55 $45.18 $45.23 $45.23 17,150
2021-11-12 $46.66 $46.66 $45.98 $46.39 $46.39 8,554
2021-11-11 $46.66 $46.80 $46.24 $46.36 $46.36 12,064
2021-11-10 $47.28 $47.79 $46.45 $46.45 $46.45 8,134
2021-11-09 $48.01 $48.01 $47.35 $47.46 $47.46 9,857
2021-11-08 $48.50 $48.76 $47.99 $48.02 $48.02 13,433
2021-11-05 $48.89 $49.40 $48.10 $48.43 $48.43 18,863
2021-11-04 $49.43 $49.64 $48.81 $49.23 $49.23 14,825
2021-11-03 $48.07 $49.48 $47.73 $49.48 $49.48 17,318
2021-11-02 $47.35 $48.10 $46.95 $48.09 $48.09 15,706
2021-11-01 $46.04 $47.54 $46.03 $47.51 $47.51 15,931
2021-10-29 $46.32 $46.58 $45.97 $46.07 $46.07 18,158
2021-10-28 $45.39 $46.38 $45.39 $46.38 $46.38 15,200
2021-10-27 $45.79 $45.79 $45.17 $45.17 $45.17 12,392
2021-10-26 $46.49 $46.79 $46.09 $46.09 $46.09 13,693
2021-10-25 $46.30 $46.50 $46.01 $46.32 $46.32 9,211
2021-10-22 $45.74 $46.24 $45.24 $46.04 $46.04 16,679
2021-10-21 $45.47 $46.05 $45.47 $45.84 $45.84 11,156
2021-10-20 $45.61 $45.98 $45.41 $45.47 $45.47 8,272
2021-10-19 $45.31 $46.02 $45.31 $45.42 $45.42 8,591
2021-10-18 $45.79 $45.79 $44.96 $45.00 $45.00 11,393
2021-10-15 $46.87 $46.87 $45.90 $45.97 $45.97 4,711
2021-10-14 $46.35 $46.71 $46.21 $46.45 $46.45 7,114
2021-10-13 $45.85 $46.15 $45.67 $45.89 $45.89 3,169
2021-10-12 $45.79 $46.30 $45.79 $45.91 $45.91 9,638
2021-10-11 $45.51 $46.17 $45.50 $45.79 $45.79 5,399
2021-10-08 $45.81 $45.81 $45.26 $45.55 $45.55 8,954
2021-10-07 $45.14 $45.97 $45.14 $45.42 $45.42 10,443
2021-10-06 $44.77 $45.16 $44.70 $44.73 $44.73 6,564
2021-10-05 $45.31 $45.60 $44.81 $45.28 $45.28 7,343
2021-10-04 $45.60 $45.60 $44.95 $45.02 $45.02 8,333
2021-10-01 $45.38 $46.02 $44.37 $45.82 $45.82 15,503
2021-09-30 $45.67 $46.15 $45.51 $45.51 $45.51 7,593
2021-09-29 $46.59 $46.70 $45.41 $45.47 $45.47 13,154
2021-09-28 $47.27 $47.27 $46.29 $46.29 $46.29 15,396
2021-09-27 $46.50 $47.73 $46.48 $47.60 $47.60 11,869
2021-09-24 $47.19 $47.19 $46.54 $46.54 $46.54 9,041
2021-09-23 $46.59 $47.37 $46.50 $47.37 $47.37 7,963
2021-09-22 $47.13 $47.13 $46.50 $46.56 $46.56 3,171
2021-09-21 $46.77 $47.24 $46.68 $47.03 $47.03 26,473
2021-09-20 $46.72 $47.15 $46.00 $46.25 $46.25 13,658
2021-09-17 $46.73 $47.85 $46.58 $47.85 $47.85 10,477
2021-09-16 $46.29 $46.58 $45.84 $46.58 $46.58 9,483
2021-09-15 $45.95 $46.66 $45.92 $46.34 $46.34 19,535
2021-09-14 $46.30 $46.78 $45.70 $45.85 $45.85 7,280
2021-09-13 $46.47 $46.75 $45.74 $46.21 $46.21 8,937
2021-09-10 $46.85 $46.85 $45.89 $46.17 $46.17 11,710
2021-09-09 $46.39 $47.28 $46.39 $46.90 $46.90 13,650
2021-09-08 $47.09 $47.09 $46.08 $46.49 $46.49 18,293
2021-09-07 $47.32 $47.85 $46.80 $47.00 $47.00 11,767
2021-09-03 $48.09 $48.09 $47.08 $47.32 $47.32 13,151
2021-09-02 $47.81 $48.36 $47.81 $48.27 $48.27 30,243
2021-09-01 $47.10 $47.77 $46.97 $47.76 $47.76 19,527
2021-08-31 $46.54 $47.33 $46.54 $46.92 $46.92 22,243
2021-08-30 $46.74 $47.15 $46.30 $46.36 $46.36 7,874
2021-08-27 $45.49 $47.00 $45.49 $46.65 $46.65 27,524
2021-08-26 $45.40 $46.33 $45.29 $45.29 $45.29 10,934
2021-08-25 $44.82 $45.68 $44.82 $45.49 $45.49 12,631
2021-08-24 $44.94 $44.98 $44.27 $44.98 $44.98 15,837
2021-08-23 $43.41 $45.00 $43.41 $44.77 $44.77 33,765
2021-08-20 $41.60 $43.09 $41.54 $42.79 $42.79 15,442
2021-08-19 $42.17 $42.57 $41.55 $41.55 $41.55 30,032
2021-08-18 $43.20 $43.64 $42.59 $42.59 $42.59 11,212
2021-08-17 $42.22 $43.16 $41.84 $43.14 $43.14 39,983
2021-08-16 $43.52 $43.55 $42.53 $42.58 $42.58 30,412
2021-08-13 $44.16 $44.25 $43.65 $43.72 $43.72 16,269
2021-08-12 $43.88 $44.10 $43.43 $43.91 $43.91 19,809
2021-08-11 $44.10 $44.10 $43.52 $43.80 $43.80 19,222
2021-08-10 $44.83 $44.83 $43.86 $44.03 $44.03 9,280
2021-08-09 $44.35 $44.90 $44.25 $44.47 $44.47 10,071
2021-08-06 $44.83 $45.00 $44.23 $44.33 $44.33 13,725
2021-08-05 $43.68 $44.98 $43.68 $44.91 $44.91 17,421
2021-08-04 $43.66 $44.32 $43.59 $43.71 $43.71 14,454
2021-08-03 $43.94 $44.00 $43.23 $43.80 $43.80 18,696
2021-08-02 $44.29 $44.38 $43.90 $43.90 $43.90 8,551
2021-07-30 $44.43 $44.69 $43.99 $44.02 $44.02 8,164
2021-07-29 $45.73 $46.19 $44.80 $44.80 $44.80 12,262
2021-07-28 $44.00 $45.84 $44.00 $45.59 $45.59 18,651
2021-07-27 $44.31 $44.46 $43.14 $43.88 $43.88 15,437
2021-07-26 $45.64 $45.72 $44.60 $44.60 $44.60 18,508
2021-07-23 $46.40 $46.40 $45.56 $45.72 $45.72 14,099
2021-07-22 $47.02 $47.02 $46.24 $46.29 $46.29 14,554
2021-07-21 $46.95 $47.37 $46.36 $47.37 $47.37 11,080
2021-07-20 $45.81 $46.89 $45.81 $46.89 $46.89 16,331
2021-07-19 $45.05 $46.31 $44.90 $45.67 $45.67 19,858
2021-07-16 $45.92 $46.19 $45.44 $45.60 $45.60 17,489
2021-07-15 $46.00 $46.00 $45.06 $45.85 $45.85 52,514
2021-07-14 $47.77 $47.77 $46.00 $46.05 $46.05 20,362
2021-07-13 $47.90 $48.05 $47.45 $47.47 $47.47 13,807
2021-07-12 $49.10 $49.10 $48.42 $48.53 $48.53 10,116
2021-07-09 $48.48 $49.20 $48.48 $49.10 $49.10 11,634
2021-07-08 $47.26 $48.50 $47.20 $48.30 $48.30 17,257
2021-07-07 $48.76 $49.08 $47.70 $48.17 $48.17 34,001
2021-07-06 $49.79 $49.79 $48.73 $48.79 $48.79 11,199
2021-07-02 $50.06 $50.06 $49.31 $49.63 $49.63 7,857
2021-07-01 $49.14 $49.93 $48.78 $49.93 $49.93 43,454
2021-06-30 $48.94 $49.43 $48.11 $48.92 $48.92 12,618
2021-06-29 $49.74 $49.91 $48.96 $49.05 $49.05 23,407
2021-06-28 $50.59 $50.59 $49.61 $49.65 $49.65 15,147
2021-06-25 $50.00 $50.33 $49.59 $50.12 $50.12 20,142
2021-06-24 $49.14 $50.00 $49.14 $49.82 $49.82 14,597
2021-06-23 $48.64 $49.22 $48.39 $48.82 $48.82 16,389
2021-06-22 $49.30 $49.30 $48.17 $48.70 $48.70 8,550
2021-06-21 $49.34 $49.55 $48.54 $49.48 $49.48 17,073
2021-06-18 $48.70 $49.25 $48.61 $49.25 $49.25 23,681
2021-06-17 $48.91 $49.51 $48.51 $49.14 $49.14 13,946
2021-06-16 $48.85 $49.20 $48.07 $49.13 $49.13 9,697
2021-06-15 $49.96 $49.96 $48.73 $49.03 $49.03 20,975
2021-06-14 $49.79 $50.39 $49.70 $49.94 $49.94 14,091
2021-06-11 $49.96 $49.96 $49.32 $49.81 $49.81 9,088
2021-06-10 $48.87 $49.76 $48.61 $49.66 $49.66 13,849
2021-06-09 $48.66 $49.39 $48.66 $48.91 $48.91 17,102
2021-06-08 $48.66 $48.66 $47.44 $48.44 $48.44 26,168
2021-06-07 $46.49 $48.70 $46.46 $48.25 $48.25 29,088
2021-06-04 $46.23 $46.69 $46.14 $46.38 $46.38 28,830
2021-06-03 $45.85 $46.22 $45.50 $46.02 $46.02 20,179
2021-06-02 $46.38 $46.46 $45.56 $46.14 $46.14 25,828
2021-06-01 $46.81 $46.94 $46.13 $46.14 $46.14 18,284
2021-05-28 $46.95 $47.58 $46.56 $46.61 $46.61 18,410
2021-05-27 $46.67 $46.91 $46.15 $46.84 $46.84 17,715
2021-05-26 $45.45 $46.36 $45.45 $46.33 $46.33 18,135
2021-05-25 $46.00 $46.41 $45.36 $45.44 $45.44 16,343
2021-05-24 $46.71 $46.86 $45.81 $45.89 $45.89 29,196
2021-05-21 $46.83 $46.91 $46.50 $46.50 $46.50 10,315
2021-05-20 $45.65 $46.60 $45.65 $46.47 $46.47 13,154
2021-05-19 $45.29 $45.63 $45.19 $45.36 $45.36 11,695
2021-05-18 $45.82 $46.99 $45.82 $46.05 $46.05 10,560
2021-05-17 $45.16 $46.11 $45.16 $45.66 $45.66 21,641
2021-05-14 $44.40 $45.52 $44.40 $45.40 $45.40 13,539
2021-05-13 $44.87 $45.22 $43.33 $44.03 $44.03 20,950
2021-05-12 $44.95 $45.77 $44.59 $44.70 $44.70 44,993
2021-05-11 $43.23 $45.77 $42.52 $45.36 $45.36 59,605
2021-05-10 $45.91 $45.91 $44.58 $44.59 $44.59 39,078
2021-05-07 $46.35 $46.86 $45.97 $46.11 $46.11 35,117
2021-05-06 $46.30 $46.34 $45.16 $46.32 $46.32 40,120
2021-05-05 $47.24 $47.39 $46.47 $46.59 $46.59 11,821
2021-05-04 $49.27 $49.37 $47.17 $47.24 $47.24 55,242
2021-05-03 $50.42 $50.42 $49.58 $49.66 $49.66 19,174
2021-04-30 $49.80 $50.90 $49.80 $50.12 $50.12 56,551
2021-04-29 $50.88 $50.88 $49.63 $50.13 $50.13 9,537
2021-04-28 $50.35 $50.93 $49.80 $50.59 $50.59 16,799
2021-04-27 $50.98 $50.98 $50.21 $50.38 $50.38 19,310
2021-04-26 $48.79 $50.65 $48.79 $50.58 $50.58 17,228
2021-04-23 $49.33 $49.33 $48.53 $48.80 $48.80 18,260
2021-04-22 $48.34 $50.19 $48.00 $49.14 $49.14 26,317
2021-04-21 $47.09 $48.56 $46.76 $48.53 $48.53 20,758
2021-04-20 $47.01 $47.50 $46.48 $47.28 $47.28 17,926
2021-04-19 $47.78 $48.18 $46.85 $47.23 $47.23 20,934
2021-04-16 $48.87 $49.00 $47.79 $48.12 $48.12 21,792
2021-04-15 $48.72 $49.50 $48.63 $48.89 $48.89 27,850
2021-04-14 $47.15 $49.19 $47.15 $48.33 $48.33 55,524
2021-04-13 $46.52 $47.22 $46.13 $47.10 $47.10 57,106
2021-04-12 $47.47 $47.63 $46.29 $46.53 $46.53 32,952
2021-04-09 $48.24 $48.24 $47.25 $47.47 $47.47 24,931
2021-04-08 $48.33 $48.94 $48.01 $48.39 $48.39 22,634
2021-04-07 $49.20 $49.29 $48.00 $48.01 $48.01 39,252
2021-04-06 $50.63 $50.63 $49.37 $49.40 $49.40 20,271
2021-04-05 $50.98 $50.98 $50.08 $50.74 $50.74 20,360
2021-04-01 $50.85 $51.25 $49.93 $50.28 $50.28 27,200
2021-03-31 $48.45 $50.49 $48.45 $50.27 $50.27 21,260
2021-03-30 $47.57 $48.68 $46.81 $48.04 $48.04 49,116
2021-03-29 $48.93 $49.05 $47.61 $47.89 $47.89 25,025
2021-03-26 $50.01 $50.49 $48.14 $49.31 $49.31 39,381
2021-03-25 $48.07 $50.04 $47.78 $49.98 $49.98 48,459
2021-03-24 $51.73 $51.73 $48.74 $48.77 $48.77 88,567
2021-03-23 $53.88 $53.88 $50.85 $51.12 $51.12 53,344
2021-03-22 $53.76 $54.90 $53.75 $54.26 $54.26 21,471
2021-03-19 $52.46 $53.55 $52.46 $53.49 $53.49 16,914
2021-03-18 $54.14 $54.45 $52.04 $52.10 $52.10 25,618
2021-03-17 $53.41 $54.71 $52.90 $54.59 $54.59 13,901
2021-03-16 $54.70 $54.89 $53.10 $53.77 $53.77 16,549
2021-03-15 $54.69 $54.90 $54.00 $54.67 $54.67 26,355
2021-03-12 $54.55 $54.59 $53.60 $54.52 $54.52 10,532
2021-03-11 $54.31 $55.03 $53.76 $55.03 $55.03 25,394
2021-03-10 $53.42 $53.86 $52.39 $52.57 $52.57 21,448
2021-03-09 $51.00 $53.04 $51.00 $52.42 $52.42 29,819
2021-03-08 $51.87 $52.28 $50.03 $50.28 $50.28 32,360
2021-03-05 $50.71 $51.61 $47.96 $51.60 $51.60 83,482
2021-03-04 $51.82 $52.20 $49.45 $50.27 $50.27 122,952
2021-03-03 $54.16 $54.26 $52.17 $52.18 $52.18 53,674
2021-03-02 $56.31 $56.36 $54.67 $54.85 $54.85 37,037
2021-03-01 $56.16 $56.83 $56.16 $56.60 $56.60 15,208
2021-02-26 $55.41 $56.00 $53.73 $55.17 $55.17 33,850
2021-02-25 $57.67 $57.80 $54.87 $55.33 $55.33 32,725
2021-02-24 $56.20 $57.83 $56.20 $57.46 $57.46 27,447
2021-02-23 $56.45 $57.03 $53.89 $56.38 $56.38 78,047
2021-02-22 $59.06 $59.06 $57.41 $57.49 $57.49 32,710
2021-02-19 $58.50 $60.18 $58.50 $59.29 $59.29 28,772
2021-02-18 $59.49 $59.53 $57.86 $58.35 $58.35 29,864
2021-02-17 $59.40 $60.11 $58.34 $60.10 $60.10 42,259
2021-02-16 $61.19 $61.19 $59.03 $59.29 $59.29 43,634
2021-02-12 $61.11 $61.48 $60.24 $60.77 $60.77 38,869
2021-02-11 $62.44 $62.94 $60.57 $61.02 $61.02 43,095
2021-02-10 $63.29 $63.78 $60.86 $61.86 $61.86 65,779
2021-02-09 $63.82 $64.04 $62.72 $62.72 $62.72 72,491
2021-02-08 $62.01 $63.63 $61.45 $63.63 $63.63 161,838
2021-02-05 $60.28 $61.34 $59.85 $61.23 $61.23 19,240
2021-02-04 $59.50 $60.07 $59.28 $59.79 $59.79 22,743
2021-02-03 $59.10 $59.82 $58.65 $59.16 $59.16 23,638
2021-02-02 $58.90 $59.40 $57.70 $59.33 $59.33 22,037
2021-02-01 $57.48 $58.34 $56.80 $58.17 $58.17 27,340
2021-01-29 $56.93 $57.68 $55.33 $56.04 $56.04 30,111
2021-01-28 $57.15 $57.30 $55.42 $55.77 $55.77 29,899
2021-01-27 $56.77 $60.78 $56.01 $56.94 $56.94 37,167
2021-01-26 $57.95 $58.93 $57.21 $57.68 $57.68 36,528
2021-01-25 $56.50 $57.54 $55.81 $57.54 $57.54 36,277
2021-01-22 $55.13 $56.22 $55.13 $55.96 $55.96 29,758
2021-01-21 $56.95 $56.95 $55.33 $55.56 $55.56 38,973
2021-01-20 $57.24 $57.39 $56.37 $56.63 $56.63 22,213
2021-01-19 $56.54 $57.17 $56.54 $56.90 $56.90 116,192
2021-01-15 $56.56 $57.29 $55.73 $56.23 $56.23 21,776
2021-01-14 $55.09 $56.88 $55.09 $56.80 $56.80 24,360
2021-01-13 $55.36 $55.86 $54.95 $54.95 $54.95 13,834
2021-01-12 $54.70 $55.53 $54.70 $55.17 $55.17 21,393
2021-01-11 $54.61 $55.14 $54.09 $54.70 $54.70 34,366
2021-01-08 $55.01 $55.78 $54.00 $55.16 $55.16 24,532
2021-01-07 $52.99 $54.99 $52.99 $54.99 $54.99 38,102
2021-01-06 $51.24 $53.49 $51.24 $52.73 $52.73 42,923
2021-01-05 $51.27 $51.80 $51.17 $51.55 $51.55 31,338
2021-01-04 $51.43 $52.05 $50.97 $51.45 $51.45 26,749
2020-12-31 $52.75 $52.75 $51.14 $51.23 $51.23 16,537
2020-12-30 $51.96 $53.06 $51.96 $52.56 $52.56 19,370
2020-12-29 $52.95 $53.24 $51.33 $51.75 $51.75 35,299
2020-12-28 $54.58 $54.58 $52.84 $52.84 $52.84 21,354
2020-12-24 $54.64 $55.03 $53.95 $54.14 $54.14 7,186
2020-12-23 $54.78 $54.78 $53.73 $54.59 $54.59 12,513
2020-12-22 $53.96 $55.05 $53.85 $54.61 $54.61 23,974
2020-12-21 $52.70 $53.73 $52.44 $53.71 $53.71 25,584
2020-12-18 $53.70 $54.02 $53.24 $53.51 $53.51 23,708
2020-12-17 $52.87 $53.70 $52.70 $53.68 $53.68 23,053
2020-12-16 $53.57 $53.57 $52.51 $52.80 $52.80 20,741
2020-12-15 $53.56 $53.56 $52.31 $53.28 $53.28 23,959
2020-12-14 $52.70 $54.22 $52.70 $52.96 $52.96 54,517
2020-12-11 $51.76 $52.39 $51.48 $51.81 $51.81 20,684
2020-12-10 $50.10 $51.94 $50.10 $51.87 $51.87 29,629
2020-12-09 $51.61 $51.77 $49.56 $50.19 $50.19 19,125
2020-12-08 $49.60 $51.08 $49.60 $50.98 $50.98 23,156
2020-12-07 $49.56 $50.61 $49.22 $49.80 $49.80 50,230
2020-12-04 $48.60 $49.27 $48.60 $49.22 $49.22 22,448
2020-12-03 $48.33 $48.81 $48.33 $48.56 $48.56 18,646
2020-12-02 $48.85 $48.85 $48.07 $48.45 $48.45 30,528
2020-12-01 $49.50 $49.50 $48.78 $48.90 $48.90 15,899
2020-11-30 $48.81 $49.13 $47.97 $49.09 $49.09 25,673
2020-11-27 $47.66 $48.61 $47.66 $48.54 $48.54 21,122
2020-11-25 $47.14 $47.56 $47.11 $47.28 $47.28 19,366
2020-11-24 $47.20 $47.48 $46.77 $46.92 $46.92 24,147
2020-11-23 $47.41 $47.66 $46.85 $47.15 $47.15 38,602
2020-11-20 $46.43 $47.35 $46.41 $47.29 $47.29 15,365
2020-11-19 $46.68 $47.09 $46.39 $46.74 $46.74 15,560
2020-11-18 $47.63 $47.75 $46.28 $46.34 $46.34 28,613
2020-11-17 $46.52 $47.22 $46.14 $47.21 $47.21 15,384
2020-11-16 $47.54 $47.54 $46.50 $46.92 $46.92 26,057
2020-11-13 $47.12 $47.33 $46.69 $46.96 $46.96 20,563
2020-11-12 $46.98 $47.52 $46.50 $46.71 $46.71 14,173
2020-11-11 $47.00 $47.00 $46.18 $46.95 $46.95 16,116
2020-11-10 $46.18 $46.59 $45.48 $46.55 $46.55 42,097
2020-11-09 $49.04 $49.04 $46.36 $46.43 $46.43 30,742
2020-11-06 $46.79 $46.81 $46.00 $46.09 $46.09 58,275
2020-11-05 $48.09 $48.19 $46.81 $47.48 $47.48 58,082
2020-11-04 $45.49 $47.79 $45.00 $47.39 $47.39 60,416
2020-11-03 $44.06 $45.00 $43.79 $44.93 $44.93 39,788
2020-11-02 $44.04 $44.09 $42.56 $43.68 $43.68 46,845
2020-10-30 $43.93 $44.39 $43.30 $43.66 $43.66 56,309
2020-10-29 $44.03 $44.69 $43.45 $44.53 $44.53 53,878
2020-10-28 $44.50 $44.55 $43.59 $43.89 $43.89 73,286
2020-10-27 $44.61 $45.25 $44.01 $45.19 $45.19 54,827
2020-10-26 $44.55 $45.07 $43.79 $44.39 $44.39 114,410
2020-10-23 $44.50 $44.59 $44.00 $44.56 $44.56 151,737
2020-10-22 $43.79 $44.54 $43.45 $44.18 $44.18 559,545
2020-10-21 $43.86 $43.86 $42.77 $42.87 $42.87 54,249
2020-10-20 $44.70 $44.70 $43.51 $43.79 $43.79 93,351
2020-10-19 $45.36 $45.36 $43.97 $44.13 $44.13 21,079
2020-10-16 $44.89 $45.40 $44.89 $44.93 $44.93 14,470
2020-10-15 $44.18 $44.73 $43.81 $44.64 $44.64 8,324
2020-10-14 $45.10 $45.39 $44.46 $44.46 $44.46 11,664
2020-10-13 $44.59 $45.20 $44.50 $45.07 $45.07 9,392
2020-10-12 $44.98 $45.11 $44.53 $44.98 $44.98 12,899
2020-10-09 $44.50 $44.67 $44.31 $44.67 $44.67 9,796
2020-10-08 $44.60 $44.70 $44.18 $44.35 $44.35 12,324
2020-10-07 $43.77 $44.41 $43.33 $44.23 $44.23 12,467
2020-10-06 $43.22 $43.85 $42.93 $43.02 $43.02 14,530
2020-10-05 $41.23 $43.05 $41.23 $43.03 $43.03 32,892
2020-10-02 $40.94 $41.72 $40.56 $40.56 $40.56 12,253
2020-10-01 $41.42 $41.83 $41.09 $41.83 $41.83 17,699
2020-09-30 $41.08 $41.73 $41.04 $41.13 $41.13 12,275
2020-09-29 $40.69 $41.31 $40.69 $41.16 $41.16 9,600
2020-09-28 $41.00 $41.00 $40.50 $40.86 $40.86 12,648
2020-09-25 $39.69 $40.73 $39.55 $40.66 $40.66 16,069
2020-09-24 $40.10 $40.18 $39.34 $39.70 $39.70 10,906
2020-09-23 $41.01 $41.25 $40.22 $40.23 $40.23 9,549
2020-09-22 $41.09 $41.19 $40.24 $41.14 $41.14 14,751
2020-09-21 $41.90 $41.90 $40.48 $40.82 $40.82 16,121
2020-09-18 $42.29 $42.55 $41.57 $42.53 $42.53 7,358
2020-09-17 $41.43 $42.20 $41.38 $42.11 $42.11 7,311
2020-09-16 $41.32 $42.52 $41.32 $41.96 $41.96 23,540
2020-09-15 $41.00 $41.34 $40.79 $40.99 $40.99 14,957
2020-09-14 $39.21 $40.90 $39.21 $40.78 $40.78 39,869
2020-09-11 $39.10 $39.21 $38.07 $38.39 $38.39 10,971
2020-09-10 $39.58 $40.03 $38.49 $38.50 $38.50 10,505
2020-09-09 $38.85 $39.66 $38.85 $39.41 $39.41 18,265
2020-09-08 $37.74 $39.46 $37.74 $38.67 $38.67 35,683
2020-09-04 $39.04 $39.04 $37.20 $38.61 $38.61 35,763
2020-09-03 $40.16 $40.32 $38.78 $38.85 $38.85 38,477
2020-09-02 $40.27 $40.33 $39.81 $40.33 $40.33 33,231
2020-09-01 $41.12 $41.14 $40.15 $40.20 $40.20 23,225
2020-08-31 $40.83 $41.59 $40.76 $41.41 $41.41 23,271
2020-08-28 $40.38 $40.81 $40.28 $40.60 $40.60 46,544
2020-08-27 $40.69 $40.69 $39.99 $40.34 $40.34 57,041
2020-08-26 $41.07 $41.07 $40.58 $40.63 $40.63 17,373
2020-08-25 $40.77 $41.38 $40.50 $41.28 $41.28 16,376
2020-08-24 $41.82 $41.82 $40.62 $40.72 $40.72 16,126
2020-08-21 $41.66 $41.85 $41.21 $41.66 $41.66 14,314
2020-08-20 $41.51 $41.92 $41.51 $41.84 $41.84 15,638
2020-08-19 $42.00 $42.31 $41.77 $41.90 $41.90 16,548
2020-08-18 $42.57 $42.57 $41.71 $42.04 $42.04 16,757
2020-08-17 $41.13 $42.46 $41.13 $42.43 $42.43 34,671
2020-08-14 $41.67 $41.67 $40.96 $41.13 $41.13 17,474
2020-08-13 $41.13 $41.83 $41.13 $41.66 $41.66 15,449
2020-08-12 $41.01 $41.45 $40.97 $41.24 $41.24 33,364
2020-08-11 $41.86 $41.88 $40.77 $40.77 $40.77 28,879
2020-08-10 $41.52 $42.00 $41.33 $41.67 $41.67 21,463
2020-08-07 $40.98 $41.92 $40.98 $41.47 $41.47 15,276
2020-08-06 $41.74 $41.75 $40.87 $41.10 $41.10 19,931
2020-08-05 $41.71 $41.85 $41.33 $41.61 $41.61 22,852
2020-08-04 $41.26 $41.40 $40.87 $41.26 $41.26 27,343
2020-08-03 $40.12 $41.59 $40.12 $41.55 $41.55 21,629
2020-07-31 $40.55 $40.78 $39.27 $39.95 $39.95 21,065
2020-07-30 $39.75 $40.87 $39.75 $40.59 $40.59 22,759
2020-07-29 $41.08 $41.08 $39.94 $40.07 $40.07 54,992
2020-07-28 $42.04 $42.04 $41.00 $41.00 $41.00 15,707
2020-07-27 $41.35 $42.10 $41.14 $42.08 $42.08 22,983
2020-07-24 $41.44 $41.46 $40.72 $41.00 $41.00 19,479
2020-07-23 $42.71 $42.94 $41.66 $41.87 $41.87 28,324
2020-07-22 $42.82 $42.96 $42.46 $42.72 $42.72 23,931
2020-07-21 $44.00 $44.00 $42.67 $42.75 $42.75 16,804
2020-07-20 $43.69 $44.18 $43.41 $43.90 $43.90 23,654
2020-07-17 $42.77 $43.71 $42.77 $43.40 $43.40 16,500
2020-07-16 $42.77 $42.82 $42.09 $42.66 $42.66 13,200
2020-07-15 $42.23 $43.36 $42.23 $43.06 $43.06 19,400
2020-07-14 $41.02 $42.06 $40.50 $42.06 $42.06 42,300
2020-07-13 $42.32 $43.08 $40.98 $41.10 $41.10 22,400
2020-07-10 $42.30 $42.64 $41.92 $42.03 $42.03 13,800
2020-07-09 $42.89 $43.10 $41.81 $42.38 $42.39 14,300
2020-07-08 $42.35 $42.89 $42.10 $42.89 $42.89 54,700
2020-07-07 $41.82 $42.95 $41.78 $42.21 $42.21 36,200
2020-07-06 $42.72 $42.72 $41.88 $41.96 $41.96 34,800
2020-07-02 $42.73 $42.73 $41.81 $42.15 $42.15 14,100
2020-07-01 $41.98 $42.37 $41.85 $42.15 $42.15 13,700
2020-06-30 $41.05 $41.83 $40.81 $41.83 $41.83 28,600
2020-06-29 $41.69 $41.82 $40.87 $41.09 $41.09 18,400
2020-06-26 $43.78 $43.78 $41.74 $41.79 $41.79 41,823
2020-06-25 $43.24 $44.34 $42.85 $44.03 $44.03 34,362
2020-06-24 $43.96 $44.47 $42.85 $43.85 $43.85 35,005
2020-06-23 $44.38 $45.02 $44.11 $44.14 $44.14 58,405
2020-06-22 $43.17 $43.80 $42.49 $43.69 $43.69 51,628
2020-06-19 $43.05 $43.53 $42.47 $43.11 $43.11 39,524
2020-06-18 $41.97 $43.00 $41.90 $42.67 $42.67 35,621
2020-06-17 $42.57 $42.82 $42.21 $42.35 $42.35 15,070
2020-06-16 $42.24 $42.57 $41.88 $42.24 $42.24 26,235
2020-06-15 $39.78 $41.55 $39.78 $41.42 $41.42 29,080
2020-06-12 $40.63 $40.85 $39.22 $40.37 $40.37 14,104
2020-06-11 $41.06 $41.20 $39.51 $39.51 $39.51 51,564
2020-06-10 $42.11 $42.60 $41.97 $41.97 $41.97 20,378
2020-06-09 $41.45 $42.49 $41.45 $41.98 $41.98 24,015
2020-06-08 $41.03 $42.16 $40.98 $41.94 $41.94 73,515
2020-06-05 $41.20 $41.58 $40.81 $41.00 $41.00 38,817
2020-06-04 $41.14 $41.75 $40.35 $40.64 $40.64 22,016
2020-06-03 $42.23 $42.44 $41.36 $41.36 $41.36 19,634
2020-06-02 $41.38 $42.19 $40.89 $42.19 $42.19 20,637
2020-06-01 $41.36 $41.72 $41.14 $41.39 $41.39 69,756
2020-05-29 $41.20 $41.50 $40.27 $41.50 $41.50 41,216
2020-05-28 $42.09 $42.42 $41.10 $41.26 $41.26 22,618
2020-05-27 $42.08 $42.20 $40.34 $42.17 $42.17 41,690
2020-05-26 $43.60 $43.63 $42.03 $42.06 $42.06 32,840
2020-05-22 $42.24 $42.66 $42.07 $42.66 $42.66 27,166
2020-05-21 $42.26 $42.63 $41.68 $42.52 $42.52 15,988
2020-05-20 $41.54 $42.46 $41.47 $42.46 $42.46 71,440
2020-05-19 $41.94 $42.24 $40.98 $40.98 $40.98 30,398
2020-05-18 $42.33 $42.53 $41.91 $42.04 $42.04 50,475
2020-05-15 $39.17 $41.17 $39.17 $41.17 $41.17 40,199
2020-05-14 $39.19 $39.84 $38.50 $39.53 $39.53 28,992
2020-05-13 $41.38 $41.42 $38.82 $39.93 $39.93 54,976
2020-05-12 $42.74 $43.39 $41.33 $41.33 $41.33 40,520
2020-05-11 $40.22 $42.26 $40.22 $42.13 $42.13 81,855
2020-05-08 $40.49 $40.81 $40.23 $40.40 $40.40 31,588
2020-05-07 $40.35 $40.40 $39.80 $40.03 $40.03 19,436
2020-05-06 $39.61 $40.43 $39.61 $39.87 $39.87 28,271
2020-05-05 $39.59 $40.08 $39.25 $39.53 $39.53 29,749
2020-05-04 $36.53 $38.50 $36.38 $38.49 $38.49 35,780
2020-05-01 $37.20 $37.71 $36.00 $36.59 $36.59 50,048
2020-04-30 $38.91 $39.08 $38.13 $38.13 $38.13 30,760
2020-04-29 $39.64 $39.82 $39.04 $39.47 $39.47 22,327
2020-04-28 $40.35 $40.51 $38.62 $38.91 $38.91 44,807
2020-04-27 $39.61 $40.18 $39.28 $39.60 $39.60 43,398
2020-04-24 $37.61 $39.10 $37.60 $39.07 $39.07 34,326
2020-04-23 $38.43 $38.51 $37.53 $37.53 $37.53 35,369
2020-04-22 $37.68 $37.68 $37.01 $37.43 $37.43 33,814
2020-04-21 $37.67 $37.74 $36.31 $36.77 $36.77 23,822
2020-04-20 $36.59 $38.79 $36.53 $38.04 $38.04 60,650
2020-04-17 $36.44 $36.95 $36.09 $36.94 $36.94 38,743
2020-04-16 $35.12 $35.32 $34.28 $35.17 $35.17 30,742
2020-04-15 $34.76 $35.25 $34.30 $34.65 $34.65 34,710
2020-04-14 $35.03 $36.03 $35.03 $35.91 $35.91 31,629
2020-04-13 $34.21 $34.66 $33.96 $34.51 $34.51 21,651
2020-04-09 $33.82 $34.73 $33.82 $34.36 $34.36 39,028
2020-04-08 $32.48 $33.43 $32.23 $33.40 $33.40 27,374
2020-04-07 $33.32 $33.60 $32.01 $32.01 $32.01 35,914
2020-04-06 $31.45 $32.62 $31.45 $32.61 $32.61 59,596
2020-04-03 $30.30 $30.41 $29.48 $29.71 $29.71 38,008
2020-04-02 $29.57 $30.35 $29.22 $30.35 $30.35 28,927
2020-04-01 $30.66 $31.07 $29.60 $29.60 $29.60 169,862
2020-03-31 $31.89 $32.19 $31.13 $31.70 $31.70 22,642
2020-03-30 $31.33 $32.10 $30.87 $32.09 $32.09 54,065
2020-03-27 $30.99 $32.00 $30.90 $31.21 $31.21 50,107
2020-03-26 $31.22 $32.53 $30.19 $32.05 $32.05 96,203
2020-03-25 $30.96 $31.90 $30.44 $31.05 $31.05 50,873
2020-03-24 $29.91 $30.92 $29.83 $30.86 $30.86 84,244
2020-03-23 $28.32 $29.38 $27.50 $28.77 $28.77 171,450
2020-03-20 $29.27 $30.12 $28.55 $28.91 $28.91 47,356
2020-03-19 $26.34 $29.00 $25.11 $28.67 $28.67 76,152
2020-03-18 $25.99 $27.88 $25.10 $26.76 $26.76 99,996
2020-03-17 $26.75 $28.31 $25.59 $27.78 $27.78 208,355
2020-03-16 $28.07 $29.18 $26.33 $26.54 $26.54 140,111
2020-03-13 $31.27 $31.50 $28.02 $31.50 $31.50 158,361
2020-03-12 $31.03 $31.87 $29.51 $29.51 $29.51 297,262
2020-03-11 $35.34 $36.22 $33.16 $33.59 $33.59 110,701
2020-03-10 $36.62 $36.62 $34.31 $36.58 $36.58 78,913
2020-03-09 $35.22 $37.11 $35.00 $35.44 $35.44 96,296
2020-03-06 $38.57 $39.35 $37.77 $38.36 $38.36 43,837
2020-03-05 $39.78 $40.59 $39.20 $39.63 $39.63 35,897
2020-03-04 $39.95 $40.66 $39.49 $40.59 $40.59 38,428
2020-03-03 $39.86 $40.58 $38.47 $38.88 $38.88 49,850
2020-03-02 $39.06 $39.88 $38.16 $39.88 $39.88 66,995
2020-02-28 $36.30 $38.62 $36.30 $38.49 $38.49 123,418
2020-02-27 $38.55 $39.47 $37.46 $37.67 $37.67 175,134
2020-02-26 $39.52 $40.14 $38.84 $39.33 $39.33 53,362
2020-02-25 $40.79 $40.87 $39.07 $39.35 $39.35 59,675
2020-02-24 $41.00 $41.22 $40.10 $40.64 $40.64 91,526
2020-02-21 $42.50 $42.50 $41.99 $42.21 $42.21 30,228
2020-02-20 $42.39 $42.77 $41.70 $42.49 $42.49 42,424
2020-02-19 $42.81 $42.88 $42.55 $42.55 $42.55 88,493
2020-02-18 $42.36 $42.63 $42.14 $42.61 $42.61 62,793
2020-02-14 $42.56 $42.60 $42.05 $42.37 $42.37 97,523
2020-02-13 $43.19 $43.19 $42.44 $42.54 $42.54 61,229
2020-02-12 $42.95 $43.32 $42.72 $43.29 $43.29 90,904
2020-02-11 $43.00 $43.25 $42.62 $42.67 $42.67 60,548
2020-02-10 $41.97 $42.72 $41.87 $42.72 $42.72 56,267
2020-02-07 $42.40 $42.40 $41.90 $42.03 $42.03 52,777
2020-02-06 $42.73 $42.85 $42.29 $42.56 $42.56 53,120
2020-02-05 $42.18 $42.95 $42.00 $42.54 $42.54 74,200
2020-02-04 $41.50 $41.73 $41.29 $41.72 $41.72 77,607
2020-02-03 $40.15 $40.89 $39.92 $40.88 $40.88 143,757
2020-01-31 $40.08 $40.08 $39.36 $39.76 $39.76 42,467
2020-01-30 $40.25 $40.40 $39.64 $40.16 $40.16 27,226
2020-01-29 $40.67 $40.78 $40.44 $40.47 $40.47 23,182
2020-01-28 $40.38 $40.80 $40.23 $40.45 $40.45 84,477
2020-01-27 $39.17 $39.85 $38.68 $39.55 $39.55 62,714
2020-01-24 $41.37 $41.37 $39.72 $40.08 $40.08 69,127
2020-01-23 $41.51 $41.52 $40.45 $41.12 $41.12 123,338
2020-01-22 $42.04 $42.10 $41.64 $41.72 $41.72 31,551
2020-01-21 $42.19 $42.52 $41.70 $41.71 $41.71 70,485
2020-01-17 $42.53 $42.75 $42.28 $42.44 $42.44 50,722
2020-01-16 $42.00 $42.38 $41.89 $42.37 $42.37 56,207
2020-01-15 $41.40 $41.97 $41.40 $41.73 $41.73 75,280
2020-01-14 $40.09 $41.52 $40.09 $41.39 $41.39 63,009
2020-01-13 $41.06 $41.06 $39.85 $40.27 $40.27 116,680
2020-01-10 $41.79 $42.05 $41.11 $41.12 $41.12 78,275
2020-01-09 $42.02 $42.13 $41.71 $41.87 $41.87 48,992
2020-01-08 $41.17 $41.85 $40.95 $41.68 $41.68 49,289
2020-01-07 $41.29 $41.36 $40.31 $41.12 $41.12 61,747
2020-01-06 $40.54 $40.99 $40.04 $40.99 $40.99 89,081
2020-01-03 $41.01 $41.50 $40.68 $40.96 $40.96 91,031
2020-01-02 $42.79 $42.79 $41.32 $41.62 $41.62 94,423
2019-12-31 $42.03 $42.58 $42.00 $42.28 $42.28 56,337
2019-12-30 $42.80 $42.89 $41.80 $42.14 $42.14 66,335
2019-12-27 $43.77 $43.96 $42.75 $42.80 $42.80 63,250
2019-12-26 $43.78 $43.90 $43.53 $43.61 $43.61 47,537
2019-12-24 $43.46 $43.75 $43.07 $43.72 $43.72 27,818
2019-12-23 $43.04 $43.36 $42.28 $43.23 $43.23 71,383
2019-12-20 $42.77 $42.77 $42.40 $42.77 $42.77 39,107
2019-12-19 $42.40 $42.66 $42.17 $42.66 $42.66 34,758
2019-12-18 $43.38 $43.38 $42.04 $42.44 $42.42 107,432
2019-12-17 $43.28 $43.36 $42.63 $43.30 $43.28 58,153
2019-12-16 $43.05 $43.13 $42.50 $42.94 $42.92 67,271
2019-12-13 $43.06 $43.20 $42.26 $42.74 $42.72 54,468
2019-12-12 $42.02 $42.93 $42.00 $42.73 $42.71 57,362
2019-12-11 $42.49 $42.62 $42.02 $42.14 $42.12 65,743
2019-12-10 $42.05 $42.52 $41.75 $42.46 $42.44 79,083
2019-12-09 $42.34 $42.62 $41.84 $41.87 $41.85 105,426
2019-12-06 $40.86 $41.41 $40.82 $41.39 $41.37 48,060
2019-12-05 $41.07 $41.41 $40.36 $40.60 $40.58 42,433
2019-12-04 $39.94 $40.95 $39.52 $40.93 $40.91 60,288
2019-12-03 $39.26 $39.78 $39.16 $39.75 $39.74 36,915
2019-12-02 $39.78 $39.86 $39.00 $39.38 $39.37 34,572
2019-11-29 $39.46 $39.86 $39.43 $39.55 $39.54 20,289
2019-11-27 $39.12 $39.67 $39.08 $39.52 $39.51 49,695
2019-11-26 $39.17 $39.25 $38.71 $39.01 $38.99 73,821
2019-11-25 $37.65 $38.64 $37.65 $38.54 $38.53 85,137
2019-11-22 $37.13 $37.22 $36.77 $37.16 $37.15 30,608
2019-11-21 $37.52 $37.52 $36.93 $37.08 $37.07 27,280
2019-11-20 $37.03 $37.60 $36.75 $37.39 $37.38 41,862
2019-11-19 $36.22 $37.24 $36.22 $37.07 $37.06 55,785
2019-11-18 $35.92 $36.23 $35.71 $36.06 $36.05 30,276
2019-11-15 $35.82 $35.94 $35.74 $35.90 $35.89 19,224
2019-11-14 $35.63 $35.70 $35.40 $35.65 $35.64 13,828
2019-11-13 $35.75 $36.09 $35.46 $35.80 $35.79 14,204
2019-11-12 $35.76 $36.24 $35.71 $35.87 $35.86 12,137
2019-11-11 $35.69 $35.90 $35.59 $35.61 $35.60 16,380
2019-11-08 $35.00 $36.14 $34.63 $35.86 $35.85 32,375
2019-11-07 $35.60 $35.71 $35.32 $35.47 $35.46 23,383
2019-11-06 $35.99 $36.03 $35.27 $35.28 $35.27 26,252
2019-11-05 $35.58 $36.18 $35.58 $36.05 $36.04 29,693
2019-11-04 $36.17 $36.24 $35.50 $35.55 $35.54 42,309
2019-11-01 $35.21 $35.92 $35.07 $35.84 $35.83 56,678
2019-10-31 $34.99 $34.99 $34.50 $34.89 $34.88 26,038
2019-10-30 $34.85 $35.05 $34.52 $35.02 $35.01 36,866
2019-10-29 $34.74 $34.89 $34.50 $34.79 $34.78 23,399
2019-10-28 $34.24 $34.79 $34.20 $34.65 $34.64 31,543
2019-10-25 $33.58 $34.19 $33.50 $34.12 $34.11 21,058
2019-10-24 $33.66 $33.68 $33.43 $33.54 $33.53 24,235
2019-10-23 $33.75 $33.97 $33.45 $33.51 $33.50 33,766
2019-10-22 $33.82 $34.16 $33.67 $33.75 $33.74 34,057
2019-10-21 $33.10 $33.65 $33.00 $33.55 $33.54 16,767
2019-10-18 $33.47 $33.54 $32.58 $32.86 $32.85 30,759
2019-10-17 $33.12 $33.54 $33.10 $33.50 $33.49 46,021
2019-10-16 $32.83 $33.12 $32.80 $33.01 $33.00 41,785
2019-10-15 $31.94 $32.73 $31.93 $32.67 $32.66 23,389
2019-10-14 $31.95 $32.12 $31.71 $31.78 $31.77 8,277
2019-10-11 $31.77 $32.23 $31.77 $31.95 $31.94 32,264
2019-10-10 $31.16 $31.70 $31.12 $31.53 $31.52 39,306
2019-10-09 $31.18 $31.25 $30.85 $30.86 $30.85 14,783
2019-10-08 $31.39 $31.39 $30.85 $30.95 $30.94 41,860
2019-10-07 $31.81 $32.17 $31.64 $31.70 $31.69 15,914
2019-10-04 $31.87 $32.02 $31.28 $31.89 $31.88 31,959
2019-10-03 $31.19 $31.79 $31.00 $31.76 $31.75 22,201
2019-10-02 $30.52 $31.26 $30.14 $31.15 $31.14 98,855
2019-10-01 $31.72 $32.21 $30.66 $30.78 $30.77 37,305
2019-09-30 $32.19 $32.21 $31.33 $31.56 $31.55 50,497
2019-09-27 $32.70 $33.19 $32.11 $32.21 $32.20 37,040
2019-09-26 $33.79 $33.79 $32.53 $32.58 $32.57 36,667
2019-09-25 $34.13 $34.33 $33.82 $33.82 $33.81 22,310
2019-09-24 $35.43 $35.58 $33.88 $34.09 $34.08 65,189
2019-09-23 $35.52 $35.74 $35.31 $35.33 $35.32 10,574
2019-09-20 $35.71 $35.92 $35.44 $35.60 $35.59 45,656
2019-09-19 $35.91 $36.18 $35.63 $35.72 $35.71 12,682
2019-09-18 $35.99 $36.00 $35.46 $35.83 $35.82 16,618
2019-09-17 $36.38 $36.38 $35.80 $36.19 $36.18 10,433
2019-09-16 $35.70 $36.44 $35.70 $36.37 $36.36 10,192
2019-09-13 $36.05 $36.18 $35.73 $35.73 $35.72 13,499
2019-09-12 $36.72 $36.72 $35.89 $35.97 $35.96 14,220
2019-09-11 $35.92 $36.71 $35.85 $36.62 $36.61 47,187
2019-09-10 $34.48 $35.84 $34.29 $35.84 $35.83 26,953
2019-09-09 $35.01 $35.35 $34.63 $34.71 $34.70 32,264
2019-09-06 $34.50 $34.70 $34.08 $34.14 $34.13 10,467
2019-09-05 $34.01 $34.57 $33.97 $34.37 $34.36 21,764
2019-09-04 $33.89 $34.00 $33.44 $33.95 $33.94 33,438
2019-09-03 $34.17 $34.57 $33.60 $33.69 $33.68 45,228
2019-08-30 $34.91 $34.91 $34.34 $34.40 $34.39 32,378
2019-08-29 $34.70 $34.79 $34.38 $34.78 $34.77 29,162
2019-08-28 $33.57 $34.62 $33.51 $34.31 $34.30 16,308
2019-08-27 $34.54 $34.77 $33.50 $33.76 $33.75 26,755
2019-08-26 $34.23 $34.28 $33.89 $34.24 $34.23 54,583
2019-08-23 $34.95 $35.17 $33.77 $33.80 $33.79 39,908
2019-08-22 $35.92 $35.92 $34.94 $35.10 $35.09 17,785
2019-08-21 $35.81 $36.00 $35.70 $35.91 $35.90 57,110
2019-08-20 $35.79 $35.94 $35.47 $35.58 $35.57 26,515
2019-08-19 $35.91 $36.07 $35.56 $35.95 $35.94 28,560
2019-08-16 $34.81 $35.42 $34.80 $35.41 $35.40 33,811
2019-08-15 $35.00 $35.20 $34.45 $34.54 $34.53 34,250
2019-08-14 $34.91 $35.37 $34.75 $34.90 $34.89 36,396
2019-08-13 $34.84 $35.73 $34.84 $35.50 $35.49 26,993
2019-08-12 $35.05 $35.17 $34.53 $34.68 $34.67 17,439
2019-08-09 $35.35 $35.65 $35.00 $35.33 $35.32 21,555
2019-08-08 $35.13 $35.59 $34.95 $35.57 $35.56 24,428
2019-08-07 $34.25 $35.10 $34.25 $34.95 $34.94 24,520
2019-08-06 $34.08 $34.67 $33.60 $34.60 $34.59 14,803
2019-08-05 $34.13 $34.36 $33.42 $33.69 $33.68 49,994
2019-08-02 $35.26 $35.26 $34.15 $34.47 $34.46 26,578
2019-08-01 $35.44 $36.08 $35.23 $35.42 $35.41 22,319
2019-07-31 $35.71 $36.05 $35.15 $35.28 $35.27 33,033
2019-07-30 $34.97 $35.66 $34.97 $35.66 $35.65 20,416
2019-07-29 $35.42 $35.49 $34.85 $35.30 $35.29 29,054
2019-07-26 $34.99 $35.42 $34.99 $35.42 $35.41 48,185
2019-07-25 $35.63 $35.75 $34.79 $34.87 $34.86 31,380
2019-07-24 $35.06 $35.66 $34.88 $35.65 $35.64 36,912
2019-07-23 $35.61 $35.61 $35.08 $35.11 $35.10 18,043
2019-07-22 $35.56 $35.89 $35.56 $35.66 $35.65 17,978
2019-07-19 $36.25 $36.25 $35.45 $35.45 $35.44 16,069
2019-07-18 $35.66 $36.19 $35.66 $36.19 $36.18 13,565
2019-07-17 $35.94 $35.94 $35.62 $35.73 $35.72 20,228
2019-07-16 $36.10 $36.10 $35.76 $35.79 $35.78 21,722
2019-07-15 $36.19 $36.19 $35.88 $36.07 $36.06 21,673
2019-07-12 $35.88 $36.27 $35.77 $36.11 $36.10 19,966
2019-07-11 $36.29 $36.30 $35.60 $35.84 $35.83 24,696
2019-07-10 $36.40 $36.42 $35.77 $36.31 $36.30 45,354
2019-07-09 $35.38 $36.27 $35.38 $36.21 $36.20 23,133
2019-07-08 $36.13 $36.13 $35.42 $35.66 $35.65 26,322
2019-07-05 $36.65 $36.97 $36.22 $36.25 $36.24 22,363
2019-07-03 $36.53 $36.96 $36.40 $36.95 $36.93 13,017
2019-07-02 $36.67 $36.67 $36.07 $36.32 $36.31 52,925
2019-07-01 $36.68 $36.77 $36.36 $36.64 $36.63 38,102
2019-06-28 $35.64 $36.15 $35.64 $36.12 $36.11 40,514
2019-06-27 $34.73 $35.57 $34.73 $35.57 $35.56 26,045
2019-06-26 $35.23 $35.27 $34.51 $34.64 $34.63 33,707
2019-06-25 $35.41 $35.66 $35.10 $35.10 $35.09 30,461
2019-06-24 $36.09 $36.09 $35.11 $35.15 $35.14 35,861
2019-06-21 $35.90 $36.01 $35.26 $35.98 $35.97 54,851
2019-06-20 $36.42 $36.74 $36.00 $36.06 $36.05 73,488
2019-06-19 $35.88 $36.09 $35.79 $35.98 $35.97 43,210
2019-06-18 $35.72 $36.02 $35.35 $35.93 $35.92 139,426
2019-06-17 $34.09 $35.38 $34.09 $35.36 $35.35 219,444
2019-06-14 $33.68 $33.68 $32.84 $32.84 $32.83 28,052
2019-06-13 $33.34 $33.66 $33.05 $33.64 $33.63 18,756
2019-06-12 $32.78 $33.19 $32.63 $33.19 $33.18 14,088
2019-06-11 $33.79 $33.79 $32.70 $32.76 $32.75 24,749
2019-06-10 $33.95 $34.11 $33.44 $33.44 $33.43 13,815
2019-06-07 $33.24 $33.80 $32.95 $33.71 $33.70 37,045
2019-06-06 $33.74 $33.77 $32.92 $33.00 $32.99 56,048
2019-06-05 $33.99 $33.99 $33.44 $33.72 $33.71 91,323
2019-06-04 $33.42 $33.87 $33.27 $33.83 $33.82 25,155
2019-06-03 $32.50 $33.18 $32.50 $32.98 $32.97 34,813
2019-05-31 $32.58 $32.71 $32.26 $32.26 $32.25 41,102
2019-05-30 $33.40 $33.48 $32.88 $32.98 $32.97 23,207
2019-05-29 $33.11 $33.40 $32.81 $33.25 $33.24 29,191
2019-05-28 $33.82 $33.91 $33.34 $33.38 $33.37 48,114
2019-05-24 $33.57 $33.97 $33.52 $33.76 $33.75 16,564
2019-05-23 $33.31 $33.42 $32.85 $33.28 $33.27 29,621
2019-05-22 $34.03 $34.25 $33.56 $33.70 $33.69 20,969
2019-05-21 $33.18 $34.14 $33.18 $34.14 $34.13 61,126
2019-05-20 $33.24 $33.33 $32.87 $32.87 $32.86 20,675
2019-05-17 $33.79 $34.02 $33.51 $33.55 $33.54 18,514
2019-05-16 $33.79 $34.55 $33.79 $34.07 $34.06 18,232
2019-05-15 $32.93 $33.55 $32.93 $33.49 $33.48 20,891
2019-05-14 $32.67 $33.49 $32.59 $33.28 $33.27 48,853
2019-05-13 $33.12 $33.34 $32.44 $32.44 $32.43 49,816
2019-05-10 $33.63 $34.02 $33.26 $33.91 $33.90 20,409
2019-05-09 $33.87 $34.20 $33.14 $33.94 $33.93 18,952
2019-05-08 $33.76 $34.51 $33.76 $34.21 $34.20 31,017
2019-05-07 $34.88 $34.88 $33.67 $33.88 $33.87 41,501
2019-05-06 $33.94 $35.23 $33.94 $35.22 $35.21 30,749
2019-05-03 $33.98 $34.67 $33.96 $34.67 $34.66 48,190
2019-05-02 $33.59 $34.03 $33.34 $34.03 $34.02 35,354
2019-05-01 $34.13 $34.25 $33.50 $33.50 $33.49 63,530
2019-04-30 $34.69 $34.75 $33.71 $34.16 $34.15 42,411
2019-04-29 $34.83 $34.95 $34.44 $34.66 $34.65 18,771
2019-04-26 $34.44 $34.82 $34.34 $34.82 $34.81 34,502
2019-04-25 $33.96 $34.52 $33.89 $34.44 $34.43 18,725
2019-04-24 $34.79 $34.79 $34.07 $34.13 $34.12 22,044
2019-04-23 $33.71 $34.79 $33.62 $34.65 $34.64 64,005
2019-04-22 $33.44 $33.99 $33.35 $33.68 $33.67 70,239
2019-04-18 $33.61 $33.86 $32.80 $33.66 $33.65 61,328
2019-04-17 $35.43 $35.43 $33.39 $33.60 $33.59 97,880
2019-04-16 $35.61 $35.82 $35.14 $35.27 $35.26 34,868
2019-04-15 $35.76 $35.83 $34.98 $35.34 $35.33 32,131
2019-04-12 $36.56 $36.56 $35.61 $35.73 $35.72 34,916
2019-04-11 $36.91 $36.91 $36.16 $36.27 $36.26 22,591
2019-04-10 $36.48 $36.83 $36.48 $36.80 $36.79 27,600
2019-04-09 $36.75 $36.94 $36.25 $36.29 $36.28 27,300
2019-04-08 $37.26 $37.26 $36.80 $36.93 $36.92 38,824
2019-04-05 $37.00 $37.40 $36.95 $37.34 $37.33 39,575
2019-04-04 $36.88 $37.09 $36.51 $36.89 $36.88 29,224
2019-04-03 $36.65 $36.93 $36.58 $36.92 $36.91 47,209
2019-04-02 $36.00 $36.39 $36.00 $36.36 $36.35 17,098
2019-04-01 $36.49 $36.50 $35.86 $35.92 $35.91 40,419
2019-03-29 $35.70 $36.25 $35.62 $36.18 $36.17 65,060
2019-03-28 $34.78 $35.23 $34.78 $35.21 $35.20 17,113
2019-03-27 $35.50 $35.50 $34.51 $34.78 $34.77 26,060
2019-03-26 $35.23 $35.58 $35.12 $35.54 $35.53 22,340
2019-03-25 $34.88 $35.20 $34.46 $34.97 $34.96 36,092
2019-03-22 $36.41 $36.41 $34.91 $34.92 $34.91 49,131
2019-03-21 $35.67 $36.62 $35.67 $36.61 $36.60 20,101
2019-03-20 $36.18 $36.42 $35.54 $35.91 $35.90 37,775
2019-03-19 $36.40 $36.45 $36.11 $36.24 $36.23 30,585
2019-03-18 $35.97 $36.60 $35.90 $36.31 $36.30 42,931
2019-03-15 $35.83 $36.08 $35.80 $35.92 $35.91 26,053
2019-03-14 $36.05 $36.12 $35.59 $35.69 $35.68 48,314
2019-03-13 $35.62 $36.05 $35.38 $36.05 $36.04 45,684
2019-03-12 $35.28 $35.86 $35.12 $35.52 $35.51 60,956
2019-03-11 $34.31 $35.19 $34.26 $35.19 $35.18 43,620
2019-03-08 $33.87 $34.20 $33.80 $34.19 $34.18 33,090
2019-03-07 $34.08 $34.60 $33.66 $34.25 $34.24 50,746
2019-03-06 $35.80 $35.80 $34.11 $34.12 $34.11 40,441
2019-03-05 $35.99 $36.54 $35.86 $35.86 $35.85 29,719
2019-03-04 $36.36 $36.65 $35.30 $36.09 $36.08 58,422
2019-03-01 $34.81 $35.42 $34.65 $35.40 $35.39 72,607
2019-02-28 $34.95 $35.10 $34.11 $34.48 $34.47 24,747
2019-02-27 $34.60 $35.10 $34.45 $34.98 $34.97 33,746
2019-02-26 $34.84 $34.99 $34.63 $34.67 $34.66 22,549
2019-02-25 $34.65 $34.97 $34.50 $34.95 $34.94 49,012
2019-02-22 $33.24 $33.81 $33.18 $33.81 $33.80 29,010
2019-02-21 $33.42 $33.42 $32.84 $33.07 $33.06 34,276
2019-02-20 $33.76 $33.76 $33.08 $33.52 $33.51 31,407
2019-02-19 $33.94 $34.10 $33.47 $33.64 $33.63 36,758
2019-02-15 $33.45 $33.94 $33.31 $33.92 $33.91 37,359
2019-02-14 $32.90 $33.27 $32.84 $33.25 $33.24 29,559
2019-02-13 $33.22 $33.38 $32.97 $33.01 $33.00 25,494
2019-02-12 $32.98 $33.20 $32.85 $33.14 $33.13 27,454
2019-02-11 $32.64 $32.80 $32.41 $32.74 $32.73 36,285
2019-02-08 $32.00 $32.61 $32.00 $32.58 $32.57 24,436
2019-02-07 $32.71 $32.84 $32.04 $32.18 $32.17 30,766
2019-02-06 $32.59 $32.86 $32.36 $32.82 $32.81 31,481
2019-02-05 $32.30 $32.80 $32.20 $32.37 $32.36 43,004
2019-02-04 $32.06 $32.29 $31.85 $32.29 $32.28 27,334
2019-02-01 $32.11 $32.12 $31.77 $32.06 $32.05 174,363
2019-01-31 $31.64 $32.10 $31.54 $32.05 $32.04 33,042
2019-01-30 $31.08 $31.64 $30.75 $31.64 $31.63 30,258
2019-01-29 $30.96 $31.08 $30.75 $31.01 $31.00 25,675
2019-01-28 $31.49 $31.49 $30.86 $30.95 $30.94 43,546
2019-01-25 $31.58 $31.91 $31.27 $31.87 $31.86 44,787
2019-01-24 $31.00 $31.29 $30.87 $31.26 $31.25 23,780
2019-01-23 $31.77 $31.81 $30.75 $31.12 $31.11 150,552
2019-01-22 $32.19 $32.19 $31.36 $31.57 $31.56 72,305
2019-01-18 $32.55 $32.55 $31.93 $32.34 $32.33 90,760
2019-01-17 $32.02 $32.73 $32.02 $32.52 $32.51 30,010
2019-01-16 $32.59 $33.10 $32.20 $32.26 $32.25 45,910
2019-01-15 $32.08 $32.60 $31.95 $32.60 $32.59 31,432
2019-01-14 $32.05 $32.26 $31.39 $31.84 $31.83 22,075
2019-01-11 $32.34 $32.55 $32.30 $32.40 $32.39 25,236
2019-01-10 $32.00 $32.62 $31.51 $32.58 $32.57 35,504
2019-01-09 $32.31 $32.48 $31.91 $32.15 $32.14 35,833
2019-01-08 $31.93 $32.17 $31.28 $32.04 $32.03 70,439
2019-01-07 $30.25 $31.68 $30.25 $31.64 $31.63 60,752
2019-01-04 $28.06 $29.24 $28.06 $29.20 $29.19 27,825
2019-01-03 $28.78 $28.78 $27.67 $27.67 $27.66 72,351
2019-01-02 $27.52 $28.66 $27.52 $28.66 $28.65 27,836
2018-12-31 $27.84 $28.28 $27.79 $28.14 $28.13 120,672
2018-12-28 $27.49 $28.19 $27.21 $27.56 $27.55 88,069
2018-12-27 $27.16 $27.65 $26.43 $27.40 $27.39 87,793
2018-12-26 $25.79 $27.82 $25.79 $27.80 $27.79 204,519
2018-12-24 $25.68 $26.39 $25.49 $25.86 $25.85 145,706
2018-12-21 $27.07 $27.38 $25.94 $26.00 $25.99 273,158
2018-12-20 $27.57 $28.22 $26.86 $27.23 $27.22 650,284
2018-12-19 $29.75 $30.45 $28.73 $29.11 $28.28 86,174
2018-12-18 $30.48 $30.70 $29.49 $29.87 $29.02 243,935
2018-12-17 $30.91 $31.50 $30.20 $30.28 $29.42 127,964
2018-12-14 $31.35 $31.80 $31.11 $31.17 $30.29 52,027
2018-12-13 $32.46 $32.55 $31.68 $31.74 $30.84 56,620
2018-12-12 $32.20 $32.64 $32.20 $32.35 $31.43 33,361
2018-12-11 $32.16 $32.33 $31.50 $31.84 $30.94 50,211
2018-12-10 $31.41 $32.00 $30.96 $31.91 $31.01 78,222
2018-12-07 $32.49 $32.80 $31.43 $31.65 $30.75 78,781
2018-12-06 $32.00 $32.70 $31.75 $32.63 $31.70 52,171
2018-12-04 $33.91 $34.32 $32.58 $32.63 $31.70 40,425
2018-12-03 $34.49 $34.49 $33.85 $34.11 $33.14 45,866
2018-11-30 $33.07 $33.61 $33.05 $33.56 $32.61 32,051
2018-11-29 $33.29 $33.71 $33.19 $33.19 $32.25 22,869
2018-11-28 $32.47 $33.47 $32.23 $33.47 $32.52 61,513
2018-11-27 $33.07 $33.07 $32.21 $32.28 $31.36 289,977
2018-11-26 $33.41 $33.50 $33.05 $33.41 $32.46 20,972
2018-11-23 $32.34 $33.41 $32.29 $33.04 $32.11 12,225
2018-11-21 $32.30 $32.75 $32.06 $32.70 $31.77 32,602
2018-11-20 $31.74 $32.36 $31.47 $32.00 $31.09 81,374
2018-11-19 $33.27 $33.45 $32.17 $32.35 $31.43 43,145
2018-11-16 $32.55 $33.53 $32.41 $33.42 $32.47 32,355
2018-11-15 $31.92 $33.03 $31.92 $32.98 $32.05 31,886
2018-11-14 $32.97 $33.19 $31.75 $32.00 $31.09 134,791
2018-11-13 $33.30 $33.69 $32.48 $32.54 $31.62 46,861
2018-11-12 $34.33 $34.33 $32.87 $33.09 $32.15 36,129
2018-11-09 $35.08 $35.24 $34.14 $34.42 $33.44 32,575
2018-11-08 $35.77 $36.00 $35.42 $35.44 $34.43 30,580
2018-11-07 $35.52 $36.06 $35.40 $35.89 $34.87 45,119
2018-11-06 $35.06 $35.56 $35.00 $35.22 $34.22 28,041
2018-11-05 $35.67 $35.68 $34.77 $35.18 $34.18 35,140
2018-11-02 $35.62 $36.13 $35.00 $35.53 $34.52 61,876
2018-11-01 $33.97 $35.37 $33.93 $35.36 $34.36 101,375
2018-10-31 $33.73 $34.03 $33.59 $33.70 $32.74 39,517
2018-10-30 $32.94 $33.62 $32.68 $33.14 $32.20 71,334
2018-10-29 $34.37 $34.44 $32.58 $33.05 $32.11 57,485
2018-10-26 $33.47 $34.26 $33.01 $33.82 $32.86 89,582
2018-10-25 $32.95 $34.22 $32.80 $33.85 $32.89 103,972
2018-10-24 $34.99 $35.11 $32.69 $32.71 $31.78 254,438
2018-10-23 $34.10 $35.36 $33.61 $34.91 $33.92 65,459
2018-10-22 $35.73 $35.73 $34.37 $34.85 $33.86 124,128
2018-10-19 $35.90 $36.53 $35.44 $35.50 $34.49 25,833
2018-10-18 $36.44 $36.58 $35.65 $36.01 $34.99 23,106
2018-10-17 $36.37 $36.48 $35.71 $36.46 $35.43 26,999
2018-10-16 $34.56 $36.54 $34.56 $36.41 $35.38 41,051
2018-10-15 $34.83 $34.95 $34.27 $34.51 $33.53 33,376
2018-10-12 $34.87 $35.15 $34.46 $34.83 $33.84 34,850
2018-10-11 $34.40 $35.01 $34.19 $34.26 $33.29 131,354
2018-10-10 $35.52 $35.72 $34.46 $34.49 $33.51 119,437
2018-10-09 $35.80 $36.37 $35.63 $35.70 $34.69 67,896
2018-10-08 $36.47 $36.65 $35.57 $36.07 $35.05 110,023
2018-10-05 $37.17 $37.59 $35.92 $36.61 $35.57 150,475
2018-10-04 $38.29 $38.29 $37.08 $37.28 $36.22 36,117
2018-10-03 $37.85 $38.49 $37.42 $38.40 $37.31 23,723
2018-10-02 $38.53 $38.53 $37.53 $37.71 $36.64 60,155
2018-10-01 $39.61 $39.61 $38.34 $38.38 $37.29 62,561
2018-09-28 $38.99 $39.39 $38.93 $39.37 $38.25 63,320
2018-09-27 $38.69 $39.18 $38.55 $38.99 $37.88 37,003
2018-09-26 $39.17 $39.17 $38.64 $38.67 $37.57 57,514
2018-09-25 $38.88 $39.14 $38.80 $38.98 $37.87 66,446
2018-09-24 $37.79 $38.73 $37.79 $38.71 $37.61 61,671
2018-09-21 $37.97 $37.97 $37.41 $37.47 $36.41 65,294
2018-09-20 $37.41 $37.92 $37.30 $37.92 $36.84 45,676
2018-09-19 $36.98 $37.41 $36.98 $37.13 $36.08 31,565
2018-09-18 $36.67 $37.11 $36.67 $37.00 $35.95 61,704
2018-09-17 $37.26 $37.26 $36.56 $36.64 $35.60 62,718
2018-09-14 $37.40 $37.52 $37.13 $37.26 $36.20 35,378
2018-09-13 $37.47 $37.57 $37.26 $37.40 $36.34 40,526
2018-09-12 $37.51 $37.59 $37.14 $37.45 $36.39 33,519
2018-09-11 $37.30 $37.55 $37.10 $37.35 $36.29 25,714
2018-09-10 $37.25 $37.32 $37.00 $37.21 $36.16 56,441
2018-09-07 $37.08 $37.60 $36.92 $37.09 $36.04 61,995
2018-09-06 $38.40 $38.40 $37.11 $37.15 $36.10 77,432
2018-09-05 $38.40 $38.40 $37.88 $38.24 $37.15 39,851
2018-09-04 $38.61 $38.62 $37.94 $38.36 $37.27 35,258
2018-08-31 $38.40 $38.77 $38.37 $38.70 $37.60 118,521
2018-08-30 $38.26 $38.63 $38.26 $38.40 $37.31 45,991
2018-08-29 $38.05 $38.40 $38.00 $38.34 $37.25 65,171
2018-08-28 $37.97 $38.11 $37.75 $38.02 $36.94 30,011
2018-08-27 $37.50 $38.11 $37.50 $37.97 $36.89 88,138
2018-08-24 $37.56 $37.73 $37.20 $37.49 $36.43 90,534
2018-08-23 $37.80 $37.89 $37.35 $37.50 $36.43 35,959
2018-08-22 $37.23 $37.88 $37.17 $37.84 $36.77 61,140
2018-08-21 $36.85 $37.47 $36.85 $37.38 $36.32 139,308
2018-08-20 $37.23 $37.48 $36.78 $36.88 $35.83 67,999
2018-08-17 $37.24 $37.29 $36.90 $37.23 $36.17 43,073
2018-08-16 $37.08 $37.44 $36.66 $37.21 $36.16 128,022
2018-08-15 $37.54 $37.63 $36.74 $36.93 $35.88 118,152
2018-08-14 $37.69 $37.92 $37.49 $37.64 $36.57 288,157
2018-08-13 $37.81 $37.97 $37.27 $37.49 $36.43 545,855
2018-08-10 $37.71 $38.04 $37.65 $37.66 $36.59 27,129
2018-08-09 $37.93 $38.48 $37.89 $37.89 $36.82 33,208
2018-08-08 $38.00 $38.24 $37.71 $37.89 $36.82 43,800
2018-08-07 $37.90 $37.93 $37.70 $37.87 $36.80 81,196
2018-08-06 $37.35 $37.67 $37.18 $37.63 $36.56 81,883
2018-08-03 $37.76 $37.76 $37.29 $37.30 $36.24 41,408
2018-08-02 $37.29 $37.80 $37.29 $37.74 $36.67 31,637
2018-08-01 $37.44 $37.85 $37.30 $37.49 $36.43 32,565
2018-07-31 $36.86 $37.73 $36.86 $37.51 $36.45 56,300
2018-07-30 $37.25 $37.38 $36.68 $36.75 $35.71 102,187
2018-07-27 $38.48 $38.48 $37.00 $37.23 $36.17 79,918
2018-07-26 $38.23 $38.72 $37.90 $38.37 $37.28 70,287
2018-07-25 $38.20 $38.63 $38.10 $38.23 $37.15 138,771
2018-07-24 $39.50 $39.50 $37.80 $38.06 $36.98 161,594
2018-07-23 $39.30 $39.30 $38.77 $39.02 $37.91 337,749
2018-07-20 $38.85 $39.18 $38.82 $38.97 $37.86 52,950
2018-07-19 $38.55 $38.99 $38.37 $38.85 $37.75 34,793
2018-07-18 $38.77 $38.87 $38.31 $38.78 $37.68 32,477
2018-07-17 $38.15 $38.83 $38.15 $38.71 $37.61 23,716
2018-07-16 $38.67 $39.00 $38.15 $38.35 $37.26 31,263
2018-07-13 $39.22 $39.22 $38.72 $38.81 $37.71 55,532
2018-07-12 $38.62 $39.03 $38.53 $39.03 $37.92 19,801
2018-07-11 $38.31 $38.57 $38.21 $38.48 $37.39 24,600
2018-07-10 $38.86 $38.91 $38.31 $38.48 $37.39 26,736
2018-07-09 $38.98 $39.03 $38.38 $38.77 $37.67 103,569
2018-07-06 $38.09 $38.87 $38.09 $38.85 $37.75 32,908
2018-07-05 $38.08 $38.14 $37.62 $38.04 $36.96 27,955
2018-07-03 $37.56 $37.99 $37.28 $37.80 $36.73 11,791
2018-07-02 $36.97 $37.53 $36.80 $37.53 $36.47 21,888
2018-06-29 $37.08 $37.52 $37.03 $37.27 $36.21 47,814
2018-06-28 $36.63 $37.02 $36.13 $36.85 $35.81 40,137
2018-06-27 $37.77 $37.86 $36.65 $36.66 $35.62 52,927
2018-06-26 $37.87 $38.15 $37.52 $37.93 $36.85 53,818
2018-06-25 $38.68 $38.68 $37.72 $37.86 $36.79 69,264
2018-06-22 $38.91 $39.36 $38.40 $38.82 $37.72 25,322
2018-06-21 $39.50 $39.50 $38.71 $38.76 $37.66 29,555
2018-06-20 $38.75 $39.35 $38.75 $39.26 $38.15 37,397
2018-06-19 $38.25 $38.61 $38.05 $38.61 $37.52 29,191
2018-06-18 $38.27 $38.64 $38.05 $38.41 $37.32 91,289
2018-06-15 $38.77 $38.84 $38.39 $38.49 $37.40 24,449
2018-06-14 $38.92 $38.96 $38.61 $38.82 $37.72 42,698
2018-06-13 $39.05 $39.15 $38.70 $38.73 $37.63 55,813
2018-06-12 $38.80 $39.06 $38.73 $38.85 $37.75 31,111
2018-06-11 $38.86 $38.92 $38.39 $38.60 $37.51 50,318
2018-06-08 $38.65 $39.10 $38.65 $38.97 $37.87 54,878
2018-06-07 $39.37 $39.37 $38.43 $38.73 $37.63 64,542
2018-06-06 $38.89 $39.48 $38.89 $39.28 $38.17 97,741
2018-06-05 $38.63 $38.92 $38.48 $38.90 $37.80 84,067
2018-06-04 $39.12 $39.50 $37.91 $38.48 $37.39 220,229
2018-06-01 $38.50 $38.88 $38.23 $38.75 $37.65 77,534
2018-05-31 $37.73 $38.34 $37.73 $38.25 $37.17 65,761
2018-05-30 $37.17 $37.66 $37.17 $37.47 $36.41 97,788
2018-05-29 $37.06 $37.36 $36.50 $37.02 $35.97 78,070
2018-05-25 $36.85 $37.28 $36.85 $37.23 $36.17 43,743
2018-05-24 $37.05 $37.25 $36.89 $36.97 $35.92 21,492
2018-05-23 $36.90 $37.37 $36.85 $37.03 $35.98 38,733
2018-05-22 $36.99 $37.25 $36.73 $36.94 $35.89 65,581
2018-05-21 $37.83 $37.83 $36.62 $36.85 $35.81 94,671
2018-05-18 $37.39 $37.49 $37.04 $37.35 $36.29 28,366
2018-05-17 $37.00 $37.30 $36.85 $37.20 $36.15 72,496
2018-05-16 $36.57 $37.00 $36.47 $36.88 $35.83 45,995
2018-05-15 $36.43 $36.53 $36.20 $36.48 $35.45 18,714
2018-05-14 $36.09 $36.79 $36.09 $36.62 $35.58 48,252
2018-05-11 $34.83 $36.04 $34.82 $36.03 $35.01 23,356
2018-05-10 $35.38 $35.70 $34.90 $34.97 $33.98 30,638
2018-05-09 $34.74 $35.27 $34.48 $35.10 $34.10 25,788
2018-05-08 $34.77 $34.77 $34.45 $34.67 $33.69 9,375
2018-05-07 $34.75 $35.12 $34.74 $34.84 $33.85 14,323
2018-05-04 $34.16 $34.82 $34.16 $34.62 $33.64 21,634
2018-05-03 $34.57 $34.80 $33.91 $34.07 $33.10 15,797
2018-05-02 $34.41 $35.12 $34.41 $34.71 $33.73 34,924
2018-05-01 $33.92 $34.49 $33.79 $34.41 $33.43 11,382
2018-04-30 $34.68 $34.83 $33.97 $33.97 $33.01 18,339
2018-04-27 $34.43 $34.75 $34.40 $34.54 $33.56 49,142
2018-04-26 $34.07 $34.68 $34.07 $34.40 $33.42 94,068
2018-04-25 $33.92 $34.12 $33.52 $33.95 $32.99 23,586
2018-04-24 $34.44 $34.66 $33.80 $34.02 $33.06 27,237
2018-04-23 $34.65 $34.82 $34.20 $34.43 $33.45 19,265
2018-04-20 $34.85 $34.94 $34.60 $34.68 $33.70 21,156
2018-04-19 $35.35 $35.60 $34.81 $34.86 $33.87 19,249
2018-04-18 $35.50 $35.80 $35.27 $35.41 $34.41 29,188
2018-04-17 $34.98 $35.54 $34.86 $35.37 $34.37 24,053
2018-04-16 $35.03 $35.03 $34.31 $34.60 $33.62 18,366
2018-04-13 $35.24 $35.24 $34.59 $34.70 $33.72 21,234
2018-04-12 $34.91 $35.29 $34.79 $35.08 $34.09 19,054
2018-04-11 $34.46 $35.00 $34.46 $34.65 $33.67 24,152
2018-04-10 $33.83 $34.64 $33.60 $34.64 $33.65 16,692
2018-04-09 $33.11 $33.85 $33.10 $33.32 $32.38 20,241
2018-04-06 $32.99 $33.34 $32.42 $32.67 $31.74 22,824
2018-04-05 $34.24 $34.42 $33.31 $33.32 $32.38 93,913
2018-04-04 $32.82 $34.14 $32.36 $34.04 $33.07 35,158
2018-04-03 $33.26 $33.45 $32.88 $33.17 $32.23 15,247
2018-04-02 $34.23 $34.23 $32.74 $32.92 $31.99 35,294
2018-03-29 $33.89 $34.66 $33.72 $34.23 $33.26 48,444
2018-03-28 $33.98 $34.09 $33.31 $33.81 $32.85 67,619
2018-03-27 $35.25 $35.25 $33.93 $34.00 $33.04 21,477
2018-03-26 $34.91 $35.28 $34.22 $35.20 $34.20 22,138
2018-03-23 $35.10 $35.26 $34.39 $34.44 $33.46 28,352
2018-03-22 $35.67 $35.92 $34.95 $35.01 $34.02 37,135
2018-03-21 $35.38 $36.15 $35.38 $35.95 $34.93 53,650
2018-03-20 $35.31 $35.64 $35.31 $35.55 $34.54 22,031
2018-03-19 $35.46 $35.75 $34.82 $35.25 $34.25 25,411
2018-03-16 $35.73 $35.85 $35.57 $35.65 $34.64 16,323
2018-03-15 $36.60 $36.60 $35.78 $35.84 $34.82 26,365
2018-03-14 $36.51 $36.70 $36.14 $36.28 $35.25 16,126
2018-03-13 $36.75 $37.07 $36.28 $36.48 $35.45 24,867
2018-03-12 $36.77 $36.87 $36.30 $36.80 $35.76 30,027
2018-03-09 $36.39 $36.75 $36.06 $36.48 $35.45 76,906
2018-03-08 $36.40 $36.40 $35.93 $36.19 $35.16 84,908
2018-03-07 $35.33 $36.12 $35.33 $36.07 $35.05 43,628
2018-03-06 $35.73 $35.84 $35.18 $35.58 $34.57 20,490
2018-03-05 $35.06 $35.80 $35.06 $35.70 $34.69 54,319
2018-03-02 $33.73 $35.32 $33.61 $35.26 $34.26 58,982
2018-03-01 $34.26 $34.50 $33.72 $34.31 $33.34 41,485
2018-02-28 $35.25 $35.25 $34.41 $34.41 $33.43 27,985
2018-02-27 $35.88 $35.90 $35.20 $35.23 $34.23 45,029
2018-02-26 $36.20 $36.20 $35.64 $36.09 $35.07 47,340
2018-02-23 $36.01 $36.01 $34.88 $35.77 $34.76 53,049
2018-02-22 $35.69 $36.20 $35.45 $35.56 $34.55 36,991
2018-02-21 $35.24 $36.22 $35.24 $35.55 $34.54 151,893
2018-02-20 $35.50 $36.05 $35.13 $35.24 $34.24 31,505
2018-02-16 $35.97 $36.00 $35.41 $35.55 $34.54 50,259
2018-02-15 $36.17 $36.17 $35.30 $35.77 $34.76 50,304
2018-02-14 $34.28 $35.66 $34.22 $35.31 $34.31 53,188
2018-02-13 $34.10 $34.42 $33.82 $34.32 $33.35 78,065
2018-02-12 $33.87 $34.42 $33.39 $34.09 $33.12 39,918
2018-02-09 $33.44 $33.91 $31.74 $33.29 $32.35 171,244
2018-02-08 $35.34 $35.34 $33.26 $33.26 $32.32 47,619
2018-02-07 $34.39 $35.12 $34.39 $34.91 $33.92 72,622
2018-02-06 $32.80 $34.50 $32.52 $34.43 $33.45 99,293
2018-02-05 $34.82 $35.35 $33.74 $33.76 $32.80 98,867
2018-02-02 $35.64 $35.76 $35.02 $35.08 $34.09 107,308
2018-02-01 $35.41 $36.14 $35.40 $35.83 $34.81 21,572
2018-01-31 $36.24 $36.45 $35.50 $35.70 $34.69 60,266
2018-01-30 $36.59 $36.78 $35.87 $36.06 $35.04 78,192
2018-01-29 $36.55 $37.20 $36.55 $36.78 $35.74 74,141
2018-01-26 $36.74 $36.95 $36.39 $36.55 $35.51 60,879
2018-01-25 $36.50 $36.56 $36.00 $36.43 $35.40 60,009
2018-01-24 $37.00 $37.08 $35.60 $36.00 $34.98 117,708
2018-01-23 $36.43 $36.76 $36.13 $36.61 $35.57 143,139
2018-01-22 $35.14 $36.07 $35.14 $35.98 $34.96 78,354
2018-01-19 $34.44 $34.84 $34.22 $34.84 $33.85 40,078
2018-01-18 $34.16 $34.36 $33.75 $34.25 $33.27 32,323
2018-01-17 $33.99 $34.27 $33.84 $34.06 $33.09 32,300
2018-01-16 $35.04 $35.04 $33.64 $33.84 $32.88 84,886
2018-01-12 $34.69 $34.81 $34.46 $34.73 $33.75 40,807
2018-01-11 $34.28 $34.50 $34.05 $34.38 $33.41 33,574
2018-01-10 $33.67 $34.16 $33.37 $34.16 $33.19 38,453
2018-01-09 $32.94 $33.75 $32.88 $33.68 $32.73 34,014
2018-01-08 $33.50 $33.51 $32.55 $32.88 $31.95 61,254
2018-01-05 $33.62 $33.67 $33.07 $33.31 $32.37 55,909
2018-01-04 $33.95 $34.09 $33.17 $33.40 $32.45 87,321
2018-01-03 $33.50 $33.99 $33.45 $33.82 $32.86 54,145
2018-01-02 $33.00 $33.37 $32.80 $33.37 $32.42 41,852
2017-12-29 $33.30 $33.45 $32.79 $32.79 $31.86 38,759
2017-12-28 $33.20 $33.22 $32.93 $33.17 $32.23 16,898
2017-12-27 $33.00 $33.19 $32.90 $33.00 $32.06 30,490
2017-12-26 $32.80 $33.00 $32.72 $32.90 $31.97 27,922
2017-12-22 $32.76 $32.88 $32.48 $32.83 $31.90 48,780
2017-12-21 $32.35 $32.47 $31.92 $32.31 $31.39 30,410
2017-12-20 $32.48 $32.73 $32.25 $32.44 $30.96 30,456
2017-12-19 $32.54 $32.97 $32.17 $32.30 $30.83 26,159
2017-12-18 $32.18 $32.33 $32.01 $32.16 $30.70 41,249
2017-12-15 $31.97 $32.06 $31.76 $31.96 $30.51 19,351
2017-12-14 $32.21 $32.50 $31.70 $31.84 $30.39 19,543
2017-12-13 $31.91 $32.48 $31.91 $32.31 $30.84 16,226
2017-12-12 $32.93 $32.93 $31.87 $31.95 $30.50 43,981
2017-12-11 $32.89 $32.98 $32.31 $32.43 $30.96 37,044
2017-12-08 $32.10 $32.59 $32.10 $32.48 $31.00 112,527
2017-12-07 $31.32 $31.97 $31.20 $31.92 $30.47 23,839
2017-12-06 $30.96 $31.01 $30.17 $30.60 $29.21 16,997
2017-12-05 $31.11 $31.50 $31.00 $31.05 $29.64 15,766
2017-12-04 $31.98 $32.30 $31.08 $31.08 $29.67 68,629
2017-12-01 $31.54 $31.91 $30.85 $31.69 $30.25 18,864
2017-11-30 $31.11 $31.74 $31.11 $31.67 $30.23 30,221
2017-11-29 $31.19 $31.50 $31.01 $31.20 $29.78 19,191
2017-11-28 $31.15 $31.31 $30.93 $31.21 $29.79 17,241
2017-11-27 $31.53 $31.65 $31.15 $31.15 $29.73 18,414
2017-11-24 $31.33 $31.55 $31.21 $31.52 $30.09 18,302
2017-11-22 $31.07 $31.28 $31.03 $31.22 $29.80 10,397
2017-11-21 $30.59 $31.00 $30.59 $31.00 $29.59 18,462
2017-11-20 $30.68 $30.70 $30.43 $30.56 $29.17 17,703
2017-11-17 $30.42 $30.66 $30.39 $30.66 $29.26 10,854
2017-11-16 $29.97 $30.52 $29.97 $30.42 $29.04 12,458
2017-11-15 $29.50 $29.91 $29.15 $29.76 $28.41 70,549
2017-11-14 $30.28 $30.28 $29.45 $29.79 $28.44 34,212
2017-11-13 $30.16 $30.54 $30.16 $30.34 $28.96 9,113
2017-11-10 $29.94 $30.41 $29.94 $30.36 $28.98 18,206
2017-11-09 $30.21 $30.25 $29.85 $30.13 $28.76 23,881
2017-11-08 $30.38 $30.46 $30.19 $30.27 $28.89 51,589
2017-11-07 $30.80 $30.80 $30.14 $30.20 $28.83 18,170
2017-11-06 $31.06 $31.19 $30.76 $30.76 $29.36 27,449
2017-11-03 $30.58 $31.08 $30.58 $31.05 $29.64 20,276
2017-11-02 $30.15 $30.51 $30.10 $30.42 $29.04 16,021
2017-11-01 $30.61 $30.68 $30.03 $30.07 $28.70 38,285
2017-10-31 $30.22 $30.53 $30.11 $30.37 $28.99 15,946
2017-10-30 $30.14 $30.72 $30.10 $30.29 $28.91 15,560
2017-10-27 $29.71 $30.18 $29.60 $30.06 $28.69 22,643
2017-10-26 $29.77 $30.01 $29.45 $29.53 $28.18 132,683
2017-10-25 $30.40 $30.41 $29.84 $30.03 $28.66 47,566
2017-10-24 $30.61 $30.71 $30.19 $30.38 $29.00 26,077
2017-10-23 $31.02 $31.02 $30.52 $30.57 $29.18 41,424
2017-10-20 $30.89 $31.22 $30.89 $31.12 $29.70 40,390
2017-10-19 $31.01 $31.17 $30.68 $31.04 $29.62 30,938
2017-10-18 $31.37 $31.50 $31.15 $31.25 $29.82 22,522
2017-10-17 $31.56 $31.66 $31.36 $31.44 $30.01 16,550
2017-10-16 $31.53 $32.16 $31.32 $31.54 $30.11 29,819
2017-10-13 $31.59 $31.59 $31.20 $31.20 $29.78 14,092
2017-10-12 $31.73 $31.74 $31.43 $31.44 $30.01 16,407
2017-10-11 $31.85 $31.87 $31.65 $31.69 $30.25 28,160
2017-10-10 $31.72 $31.87 $31.54 $31.82 $30.37 21,911
2017-10-09 $31.84 $31.84 $31.55 $31.61 $30.18 11,654
2017-10-06 $31.84 $31.92 $31.65 $31.84 $30.39 16,186
2017-10-05 $31.99 $32.06 $31.75 $31.92 $30.47 67,461
2017-10-04 $31.59 $31.95 $31.50 $31.93 $30.48 24,796
2017-10-03 $31.66 $31.67 $31.21 $31.51 $30.08 22,939
2017-10-02 $31.26 $31.62 $31.24 $31.62 $30.18 14,772
2017-09-29 $31.17 $31.24 $30.95 $31.18 $29.76 20,865
2017-09-28 $30.78 $31.23 $30.76 $31.12 $29.70 24,089
2017-09-27 $30.05 $30.88 $30.05 $30.76 $29.36 19,161
2017-09-26 $30.46 $30.54 $30.00 $30.07 $28.70 27,084
2017-09-25 $30.77 $30.97 $30.58 $30.85 $29.45 18,254
2017-09-22 $31.36 $31.36 $30.67 $30.74 $29.34 36,362
2017-09-21 $31.51 $31.59 $31.22 $31.22 $29.80 14,510
2017-09-20 $31.31 $31.53 $31.20 $31.42 $29.99 14,049
2017-09-19 $31.50 $31.51 $31.10 $31.18 $29.76 24,908
2017-09-18 $31.26 $31.66 $31.26 $31.36 $29.93 46,670
2017-09-15 $31.11 $31.26 $30.87 $31.26 $29.84 16,735
2017-09-14 $30.77 $31.13 $30.66 $31.01 $29.60 17,378
2017-09-13 $30.90 $31.18 $30.89 $30.89 $29.49 20,302
2017-09-12 $30.95 $31.02 $30.78 $30.90 $29.50 43,624
2017-09-11 $31.23 $31.32 $30.95 $31.17 $29.75 16,087
2017-09-08 $31.02 $31.18 $30.98 $31.00 $29.59 19,382
2017-09-07 $30.93 $31.02 $30.66 $30.98 $29.58 29,443
2017-09-06 $30.82 $30.92 $30.43 $30.85 $29.45 17,941
2017-09-05 $31.00 $31.12 $30.45 $30.80 $29.40 48,283
2017-09-01 $31.00 $31.11 $30.69 $31.08 $29.67 49,374
2017-08-31 $30.15 $31.00 $30.15 $30.89 $29.49 153,022
2017-08-30 $29.73 $30.22 $29.73 $30.00 $28.64 72,184
2017-08-29 $29.53 $29.98 $29.51 $29.88 $28.52 46,314
2017-08-28 $29.10 $29.84 $29.10 $29.82 $28.46 46,509
2017-08-25 $29.10 $29.10 $28.73 $28.74 $27.43 23,417
2017-08-24 $28.47 $29.00 $28.45 $28.92 $27.61 28,429
2017-08-23 $28.27 $28.65 $28.24 $28.40 $27.11 22,628
2017-08-22 $27.98 $28.47 $27.98 $28.42 $27.13 17,245
2017-08-21 $27.64 $28.00 $27.59 $27.89 $26.62 15,405
2017-08-18 $27.67 $27.91 $27.59 $27.76 $26.50 24,775
2017-08-17 $28.27 $28.39 $27.83 $27.83 $26.56 24,077
2017-08-16 $28.04 $28.47 $28.04 $28.26 $26.98 16,946
2017-08-15 $28.24 $28.35 $27.96 $28.15 $26.87 10,725
2017-08-14 $27.69 $28.15 $27.69 $28.11 $26.83 16,868
2017-08-11 $27.32 $27.70 $27.19 $27.63 $26.37 30,967
2017-08-10 $27.90 $27.96 $27.20 $27.32 $26.08 131,879
2017-08-09 $28.06 $28.48 $27.92 $28.04 $26.77 131,570
2017-08-08 $28.55 $28.73 $28.27 $28.32 $27.03 22,068
2017-08-07 $28.38 $28.50 $28.32 $28.43 $27.14 37,759
2017-08-04 $27.92 $28.32 $27.92 $28.23 $26.95 14,089
2017-08-03 $27.96 $28.06 $27.84 $27.87 $26.60 18,394
2017-08-02 $28.05 $28.27 $27.67 $28.08 $26.80 24,421
2017-08-01 $28.29 $28.43 $27.75 $27.95 $26.68 69,419
2017-07-31 $28.90 $28.90 $28.35 $28.36 $27.07 26,397
2017-07-28 $28.44 $28.90 $28.41 $28.90 $27.59 13,617
2017-07-27 $29.46 $29.46 $28.39 $28.59 $27.29 69,398
2017-07-26 $29.24 $29.36 $29.18 $29.25 $27.92 39,102
2017-07-25 $29.85 $29.85 $29.06 $29.24 $27.91 72,831
2017-07-24 $29.18 $29.64 $29.17 $29.64 $28.29 48,025
2017-07-21 $29.24 $29.35 $29.12 $29.17 $27.84 17,147
2017-07-20 $28.98 $29.28 $28.87 $29.10 $27.78 51,184
2017-07-19 $28.75 $28.95 $28.66 $28.87 $27.56 51,274
2017-07-18 $28.65 $28.77 $28.49 $28.62 $27.32 48,868
2017-07-17 $28.69 $29.03 $28.55 $28.59 $27.29 152,449
2017-07-14 $28.72 $28.84 $28.62 $28.65 $27.35 21,869
2017-07-13 $28.65 $28.82 $28.16 $28.64 $27.34 49,124
2017-07-12 $28.53 $28.61 $28.28 $28.55 $27.25 45,503
2017-07-11 $27.94 $28.30 $27.94 $28.28 $26.99 15,636
2017-07-10 $28.46 $28.46 $27.88 $27.94 $26.67 34,412
2017-07-07 $28.21 $28.42 $28.21 $28.41 $27.12 34,472
2017-07-06 $28.70 $28.70 $28.08 $28.19 $26.91 51,280
2017-07-05 $28.32 $28.52 $28.10 $28.50 $27.20 55,860
2017-07-03 $27.86 $28.19 $27.80 $28.19 $26.91 8,965
2017-06-30 $27.96 $27.96 $27.61 $27.86 $26.59 6,559
2017-06-29 $28.10 $28.10 $27.45 $27.86 $26.59 19,162
2017-06-28 $27.59 $28.13 $27.45 $28.10 $26.82 16,088
2017-06-27 $28.39 $28.41 $27.45 $27.49 $26.24 30,163
2017-06-26 $28.76 $28.82 $28.39 $28.56 $27.26 21,841
2017-06-23 $28.07 $28.69 $27.69 $28.58 $27.28 19,914
2017-06-22 $28.22 $28.38 $27.96 $28.13 $26.85 49,830
2017-06-21 $27.16 $28.00 $27.16 $27.98 $26.71 63,129
2017-06-20 $26.69 $27.52 $26.69 $27.03 $25.80 77,403
2017-06-19 $26.13 $26.75 $26.11 $26.71 $25.50 41,532
2017-06-16 $25.64 $26.00 $25.57 $25.96 $24.78 10,291
2017-06-15 $25.85 $26.11 $25.65 $25.71 $24.54 12,195
2017-06-14 $25.83 $26.32 $25.83 $26.12 $24.93 14,239
2017-06-13 $25.78 $26.08 $25.67 $26.00 $24.82 23,821
2017-06-12 $25.65 $25.85 $25.19 $25.69 $24.52 26,747
2017-06-09 $26.00 $26.27 $25.63 $25.72 $24.55 68,894
2017-06-08 $25.73 $26.05 $25.65 $26.01 $24.83 38,847
2017-06-07 $25.68 $25.83 $25.43 $25.62 $24.46 18,637
2017-06-06 $25.40 $25.72 $25.40 $25.53 $24.37 36,864
2017-06-05 $25.79 $25.79 $25.17 $25.47 $24.31 19,647
2017-06-02 $25.28 $25.60 $25.16 $25.55 $24.39 45,119
2017-06-01 $24.58 $25.25 $24.57 $25.16 $24.02 44,255
2017-05-31 $24.46 $24.58 $24.10 $24.47 $23.36 31,379
2017-05-30 $24.78 $24.94 $24.21 $24.31 $23.20 88,298
2017-05-26 $25.20 $25.39 $24.80 $24.86 $23.73 31,503
2017-05-25 $25.36 $25.47 $25.20 $25.25 $24.10 33,330
2017-05-24 $25.34 $25.41 $25.01 $25.26 $24.11 26,594
2017-05-23 $25.32 $25.49 $25.11 $25.42 $24.26 49,923
2017-05-22 $25.30 $25.45 $25.08 $25.30 $24.15 44,490
2017-05-19 $25.72 $25.79 $25.19 $25.19 $24.04 29,329
2017-05-18 $25.33 $25.63 $25.17 $25.57 $24.41 48,080
2017-05-17 $25.89 $25.93 $25.19 $25.21 $24.06 191,595
2017-05-16 $26.05 $26.20 $25.95 $26.19 $25.00 21,116
2017-05-15 $26.00 $26.21 $25.92 $26.05 $24.87 33,175
2017-05-12 $25.76 $25.97 $25.60 $25.92 $24.74 18,670
2017-05-11 $25.51 $25.82 $25.32 $25.66 $24.49 35,391
2017-05-10 $25.75 $25.80 $25.17 $25.63 $24.46 25,158
2017-05-09 $25.27 $25.71 $25.27 $25.70 $24.53 40,218
2017-05-08 $25.85 $25.90 $25.12 $25.20 $24.05 86,552
2017-05-05 $26.20 $26.20 $25.77 $26.07 $24.88 36,478
2017-05-04 $26.25 $26.34 $26.07 $26.21 $25.02 30,241
2017-05-03 $26.40 $26.75 $26.01 $26.16 $24.97 36,974
2017-05-02 $27.05 $27.25 $26.31 $26.54 $25.33 55,975
2017-05-01 $26.78 $26.95 $26.66 $26.93 $25.71 41,668
2017-04-28 $26.77 $26.77 $26.46 $26.62 $25.41 47,101
2017-04-27 $26.78 $26.78 $26.55 $26.68 $25.47 43,570
2017-04-26 $26.58 $26.79 $26.38 $26.64 $25.43 95,116
2017-04-25 $26.37 $26.60 $26.05 $26.46 $25.26 134,833
2017-04-24 $25.87 $25.99 $25.56 $25.87 $24.69 179,407
2017-04-21 $25.56 $25.64 $25.30 $25.36 $24.21 16,275
2017-04-20 $25.55 $25.70 $25.49 $25.66 $24.49 16,367
2017-04-19 $25.58 $25.85 $25.43 $25.44 $24.28 18,482
2017-04-18 $25.62 $25.68 $25.18 $25.34 $24.19 19,584
2017-04-17 $25.85 $25.97 $25.56 $25.80 $24.63 20,194
2017-04-13 $25.37 $25.88 $25.18 $25.80 $24.63 18,916
2017-04-12 $25.29 $25.65 $25.29 $25.37 $24.22 9,106
2017-04-11 $25.27 $25.30 $24.98 $25.19 $24.04 12,894
2017-04-10 $25.36 $25.74 $25.30 $25.30 $24.15 26,091
2017-04-07 $24.90 $25.28 $24.86 $25.28 $24.13 11,952
2017-04-06 $24.81 $25.05 $24.64 $24.96 $23.83 20,660
2017-04-05 $25.35 $25.52 $24.71 $24.80 $23.67 13,739
2017-04-04 $25.34 $25.74 $25.25 $25.36 $24.21 24,207
2017-04-03 $25.81 $25.93 $25.42 $25.44 $24.28 22,103
2017-03-31 $25.80 $25.95 $25.70 $25.76 $24.59 9,130
2017-03-30 $26.09 $26.09 $25.62 $25.78 $24.61 15,322
2017-03-29 $25.92 $26.27 $25.85 $25.99 $24.80 24,646
2017-03-28 $25.93 $25.93 $25.67 $25.78 $24.61 14,474
2017-03-27 $25.19 $26.04 $25.19 $25.94 $24.76 26,051
2017-03-24 $25.34 $25.57 $25.29 $25.44 $24.28 10,313
2017-03-23 $25.23 $25.61 $25.23 $25.31 $24.16 6,018
2017-03-22 $25.15 $25.41 $24.89 $25.35 $24.20 28,006
2017-03-21 $26.55 $26.55 $25.09 $25.13 $23.99 52,107
2017-03-20 $26.28 $26.54 $26.27 $26.48 $25.27 40,022
2017-03-17 $26.30 $26.54 $26.25 $26.34 $25.14 18,665
2017-03-16 $26.77 $26.77 $26.42 $26.51 $25.30 23,403
2017-03-15 $26.19 $26.86 $26.04 $26.70 $25.49 101,869
2017-03-14 $26.22 $26.22 $25.95 $26.01 $24.83 15,979
2017-03-13 $26.23 $26.48 $26.12 $26.36 $25.16 20,918
2017-03-10 $26.44 $26.44 $25.88 $26.32 $25.12 54,348
2017-03-09 $26.00 $26.46 $26.00 $26.23 $25.04 66,229
2017-03-08 $25.69 $26.50 $25.69 $26.10 $24.91 41,435
2017-03-07 $25.80 $25.94 $25.60 $25.60 $24.44 25,007
2017-03-06 $26.61 $26.61 $26.07 $26.16 $24.97 24,308
2017-03-03 $26.32 $26.72 $26.32 $26.57 $25.36 154,642
2017-03-02 $26.55 $27.07 $26.34 $26.34 $25.14 44,464
2017-03-01 $26.53 $26.75 $26.19 $26.62 $25.41 32,823
2017-02-28 $26.24 $26.55 $25.70 $26.15 $24.96 29,801
2017-02-27 $25.09 $26.30 $25.09 $26.30 $25.10 54,540
2017-02-24 $24.76 $25.10 $24.69 $25.10 $23.96 46,741
2017-02-23 $25.19 $25.24 $24.75 $25.10 $23.96 25,708
2017-02-22 $25.61 $25.61 $25.17 $25.20 $24.05 11,242
2017-02-21 $26.00 $26.03 $25.51 $25.56 $24.40 51,163
2017-02-17 $25.33 $25.78 $25.33 $25.77 $24.60 39,152
2017-02-16 $25.57 $25.79 $25.09 $25.51 $24.35 30,944
2017-02-15 $25.16 $25.63 $25.12 $25.63 $24.46 32,707
2017-02-14 $24.62 $25.21 $24.56 $25.21 $24.06 69,572
2017-02-13 $24.74 $24.88 $24.50 $24.63 $23.51 18,826
2017-02-10 $24.70 $24.79 $24.50 $24.58 $23.46 24,373
2017-02-09 $24.18 $24.70 $24.18 $24.60 $23.48 30,771
2017-02-08 $23.86 $24.18 $23.81 $24.10 $23.00 12,079
2017-02-07 $24.12 $24.30 $23.84 $23.93 $22.84 15,341
2017-02-06 $24.09 $24.25 $23.97 $24.17 $23.07 33,182
2017-02-03 $23.91 $24.23 $23.51 $24.18 $23.08 38,645
2017-02-02 $23.44 $23.71 $23.30 $23.68 $22.60 15,697
2017-02-01 $23.50 $23.67 $23.36 $23.58 $22.50 42,170
2017-01-31 $22.21 $23.47 $22.12 $23.46 $22.39 43,535
2017-01-30 $22.82 $22.82 $22.20 $22.44 $21.42 36,790
2017-01-27 $22.67 $22.92 $22.63 $22.90 $21.86 30,647
2017-01-26 $23.00 $23.11 $22.72 $22.78 $21.74 29,693
2017-01-25 $23.00 $23.09 $22.81 $23.02 $21.97 26,888
2017-01-24 $22.82 $22.90 $22.32 $22.83 $21.79 60,837
2017-01-23 $23.05 $23.24 $22.75 $22.87 $21.83 60,179
2017-01-20 $23.29 $23.29 $23.06 $23.20 $22.15 18,505
2017-01-19 $23.63 $23.63 $23.25 $23.31 $22.25 39,524
2017-01-18 $23.38 $23.67 $23.23 $23.63 $22.56 27,539
2017-01-17 $23.76 $23.76 $23.26 $23.34 $22.28 44,831
2017-01-13 $23.95 $24.43 $23.95 $24.07 $22.97 46,931
2017-01-12 $23.40 $24.11 $23.38 $23.98 $22.89 57,952
2017-01-11 $24.50 $24.70 $23.37 $23.67 $22.59 54,439
2017-01-10 $24.70 $24.70 $24.13 $24.60 $23.48 25,029
2017-01-09 $24.58 $24.70 $24.37 $24.57 $23.45 27,816
2017-01-06 $24.39 $24.64 $24.36 $24.49 $23.38 24,542
2017-01-05 $24.32 $24.39 $23.92 $24.23 $23.13 22,759
2017-01-04 $23.11 $24.29 $23.11 $24.24 $23.14 112,577
2017-01-03 $23.19 $23.39 $22.78 $23.16 $22.11 29,179
2016-12-30 $22.88 $23.15 $22.83 $22.92 $21.88 60,645
2016-12-29 $22.98 $23.16 $22.82 $22.91 $21.87 79,788
2016-12-28 $23.43 $23.43 $23.03 $23.03 $21.98 34,852
2016-12-27 $23.80 $23.89 $23.41 $23.42 $22.36 77,316
2016-12-23 $22.71 $23.65 $22.50 $23.64 $22.57 44,765
2016-12-22 $23.12 $23.17 $22.58 $22.70 $21.67 73,617
2016-12-21 $23.53 $23.63 $23.15 $23.15 $22.10 35,623
2016-12-20 $23.59 $23.84 $23.51 $23.65 $22.57 64,417
2016-12-19 $23.63 $23.95 $23.20 $23.44 $22.37 53,504
2016-12-16 $23.68 $23.97 $23.57 $23.67 $22.59 81,740
2016-12-15 $23.08 $23.57 $22.91 $23.55 $22.48 41,949
2016-12-14 $23.05 $23.39 $22.84 $23.10 $22.05 45,770
2016-12-13 $23.21 $23.52 $23.17 $23.23 $22.17 62,763
2016-12-12 $23.42 $23.50 $23.00 $23.19 $22.14 49,009
2016-12-09 $24.00 $24.34 $23.70 $23.72 $22.64 80,452
2016-12-08 $23.59 $23.78 $23.15 $23.77 $22.69 147,651
2016-12-07 $24.24 $24.60 $23.40 $23.79 $22.71 97,613
2016-12-06 $24.50 $24.85 $24.13 $24.84 $23.71 33,607
2016-12-05 $24.07 $24.65 $24.07 $24.47 $23.36 28,294
2016-12-02 $23.44 $24.13 $23.31 $23.90 $22.81 29,935
2016-12-01 $24.20 $24.33 $23.51 $23.57 $22.50 49,492
2016-11-30 $24.85 $24.88 $24.05 $24.15 $23.05 29,296
2016-11-29 $24.74 $25.03 $24.39 $24.88 $23.75 31,328
2016-11-28 $25.66 $25.66 $24.80 $24.83 $23.70 50,457
2016-11-25 $25.40 $25.73 $25.21 $25.71 $24.54 38,358
2016-11-23 $24.15 $25.54 $24.06 $25.51 $24.35 76,716
2016-11-22 $25.77 $25.85 $25.00 $25.09 $23.95 72,275
2016-11-21 $25.56 $25.89 $25.00 $25.79 $24.62 171,650
2016-11-18 $26.04 $26.04 $25.59 $25.76 $24.59 39,961
2016-11-17 $25.75 $26.17 $25.41 $26.01 $24.83 40,562
2016-11-16 $26.22 $26.46 $25.67 $25.71 $24.54 45,205
2016-11-15 $26.55 $26.56 $25.93 $26.42 $25.22 68,483
2016-11-14 $26.67 $26.67 $25.73 $26.55 $25.34 96,522
2016-11-11 $25.12 $25.79 $24.92 $25.75 $24.58 84,332
2016-11-10 $24.87 $25.49 $24.38 $25.19 $24.04 209,653
2016-11-09 $22.77 $24.38 $22.75 $24.29 $23.19 157,470
2016-11-08 $21.26 $22.15 $21.02 $21.87 $20.88 94,061
2016-11-07 $20.98 $21.78 $20.98 $21.74 $20.75 50,322
2016-11-04 $19.91 $20.86 $19.90 $20.66 $19.72 174,425
2016-11-03 $21.33 $21.50 $19.94 $19.97 $19.06 138,350
2016-11-02 $21.83 $21.98 $21.50 $21.50 $20.52 45,735
2016-11-01 $21.90 $22.18 $21.50 $22.06 $21.06 70,494
2016-10-31 $22.25 $22.25 $21.83 $21.83 $20.84 37,712
2016-10-28 $22.14 $22.55 $21.92 $22.22 $21.21 132,822
2016-10-27 $23.11 $23.31 $22.49 $22.50 $21.48 39,400
2016-10-26 $23.21 $23.45 $22.81 $22.95 $21.91 138,459
2016-10-25 $23.40 $23.59 $23.19 $23.23 $22.17 18,401
2016-10-24 $23.65 $23.71 $23.32 $23.32 $22.26 31,729
2016-10-21 $23.66 $23.89 $23.50 $23.65 $22.57 31,343
2016-10-20 $23.22 $23.74 $23.22 $23.70 $22.62 22,066
2016-10-19 $23.43 $23.49 $23.27 $23.27 $22.21 17,435
2016-10-18 $23.65 $23.90 $23.54 $23.69 $22.61 56,591
2016-10-17 $23.52 $23.52 $23.00 $23.26 $22.20 38,587
2016-10-14 $24.41 $24.41 $23.51 $23.51 $22.44 31,787
2016-10-13 $23.86 $24.42 $23.56 $24.19 $23.09 81,913
2016-10-12 $25.16 $25.24 $24.10 $24.16 $23.06 39,340
2016-10-11 $25.73 $25.89 $24.96 $25.19 $24.04 51,736
2016-10-10 $25.60 $26.06 $25.60 $26.00 $24.82 21,438
2016-10-07 $25.67 $25.72 $25.15 $25.40 $24.25 28,698
2016-10-06 $25.97 $25.97 $25.50 $25.63 $24.46 44,816
2016-10-05 $25.88 $26.50 $25.86 $26.28 $25.09 42,824
2016-10-04 $26.00 $26.22 $25.72 $25.80 $24.63 19,337
2016-10-03 $25.97 $26.06 $25.67 $25.97 $24.79 20,446
2016-09-30 $25.86 $26.24 $25.50 $26.10 $24.91 47,351
2016-09-29 $26.76 $26.76 $25.74 $25.78 $24.61 55,949
2016-09-28 $27.40 $27.40 $26.50 $26.83 $25.61 26,596
2016-09-27 $26.85 $27.34 $26.82 $27.33 $26.09 22,698
2016-09-26 $27.02 $27.13 $26.73 $26.78 $25.56 26,300
2016-09-23 $27.20 $27.61 $27.20 $27.31 $26.07 39,820
2016-09-22 $27.21 $27.33 $27.00 $27.22 $25.98 86,276
2016-09-21 $27.15 $27.31 $26.40 $27.16 $25.93 54,955
2016-09-20 $26.73 $27.07 $26.70 $26.95 $25.72 44,691
2016-09-19 $26.50 $26.82 $26.02 $26.44 $25.24 75,882
2016-09-16 $25.65 $26.45 $25.65 $26.42 $25.21 60,265
2016-09-15 $25.30 $25.93 $25.20 $25.82 $24.65 46,533
2016-09-14 $24.84 $25.45 $24.84 $25.21 $24.06 54,954
2016-09-13 $24.78 $24.91 $24.22 $24.66 $23.54 56,740
2016-09-12 $23.88 $25.05 $23.55 $25.05 $23.91 60,699
2016-09-09 $24.83 $25.01 $24.10 $24.10 $23.00 45,554
2016-09-08 $24.89 $25.19 $24.69 $25.18 $24.04 54,318
2016-09-07 $24.57 $25.00 $24.57 $24.89 $23.75 34,438
2016-09-06 $24.19 $24.68 $24.10 $24.57 $23.45 76,384
2016-09-02 $24.26 $24.29 $23.90 $24.03 $22.94 41,462
2016-09-01 $24.07 $24.31 $23.94 $24.18 $23.08 36,968
2016-08-31 $24.37 $24.37 $23.94 $24.10 $23.00 21,109
2016-08-30 $24.20 $24.58 $24.20 $24.38 $23.27 26,123
2016-08-29 $24.47 $24.48 $24.09 $24.32 $23.21 62,718
2016-08-26 $24.12 $24.61 $24.04 $24.38 $23.27 41,937
2016-08-25 $24.50 $24.80 $23.67 $24.10 $23.00 75,472
2016-08-24 $25.68 $26.20 $24.44 $24.51 $23.40 77,374
2016-08-23 $25.56 $25.73 $25.47 $25.65 $24.48 76,531
2016-08-22 $25.00 $25.49 $24.95 $25.47 $24.31 33,742
2016-08-19 $25.03 $25.18 $24.85 $24.99 $23.85 21,291
2016-08-18 $24.81 $25.17 $24.75 $25.16 $24.02 22,327
2016-08-17 $25.24 $25.24 $24.84 $24.99 $23.85 47,275
2016-08-16 $25.52 $25.55 $25.20 $25.20 $24.05 63,752
2016-08-15 $25.46 $25.77 $25.29 $25.63 $24.46 60,707
2016-08-12 $25.04 $25.34 $24.90 $25.29 $24.14 39,325
2016-08-11 $24.78 $25.17 $24.53 $25.10 $23.96 53,368
2016-08-10 $25.37 $25.37 $24.65 $24.68 $23.56 79,078
2016-08-09 $25.25 $25.46 $25.10 $25.37 $24.22 38,742
2016-08-08 $25.70 $25.78 $25.12 $25.16 $24.02 39,932
2016-08-05 $25.54 $25.65 $25.31 $25.60 $24.44 50,076
2016-08-04 $25.93 $26.10 $25.42 $25.48 $24.32 35,587
2016-08-03 $24.99 $25.69 $24.99 $25.64 $24.47 81,307
2016-08-02 $25.40 $25.40 $24.72 $25.13 $23.99 129,661
2016-08-01 $25.28 $25.82 $25.18 $25.37 $24.22 88,645
2016-07-29 $24.80 $25.14 $24.55 $25.12 $23.98 71,415
2016-07-28 $25.35 $25.35 $24.92 $25.17 $24.03 31,935
2016-07-27 $24.68 $25.30 $24.68 $25.28 $24.13 116,387
2016-07-26 $24.38 $24.68 $24.32 $24.61 $23.49 32,092
2016-07-25 $24.50 $24.54 $24.17 $24.47 $23.36 28,451
2016-07-22 $24.38 $24.52 $24.15 $24.43 $23.32 27,497
2016-07-21 $24.24 $24.68 $24.11 $24.29 $23.19 41,380
2016-07-20 $23.35 $24.14 $23.32 $24.13 $23.03 61,582
2016-07-19 $23.78 $23.85 $23.25 $23.32 $22.26 25,849
2016-07-18 $23.71 $23.90 $23.53 $23.85 $22.77 80,002
2016-07-15 $23.35 $23.75 $23.35 $23.75 $22.67 33,722
2016-07-14 $23.54 $23.71 $23.08 $23.28 $22.22 70,401
2016-07-13 $24.33 $24.49 $23.21 $23.24 $22.18 65,722
2016-07-12 $23.91 $24.11 $23.80 $23.95 $22.86 73,634
2016-07-11 $23.83 $23.95 $23.63 $23.65 $22.57 60,254
2016-07-08 $23.44 $23.75 $23.24 $23.62 $22.55 62,749
2016-07-07 $23.62 $23.84 $23.29 $23.64 $22.57 52,938
2016-07-06 $22.80 $23.53 $22.75 $23.51 $22.44 47,823
2016-07-05 $23.13 $23.17 $22.76 $22.98 $21.94 69,689
2016-07-01 $22.65 $23.40 $22.65 $23.37 $22.31 78,009
2016-06-30 $22.88 $22.95 $22.44 $22.64 $21.61 59,959
2016-06-29 $22.72 $23.00 $22.50 $22.88 $21.84 59,479
2016-06-28 $21.32 $22.50 $21.32 $22.43 $21.41 78,605
2016-06-27 $21.92 $22.12 $21.00 $21.15 $20.19 115,968
2016-06-24 $22.13 $22.80 $22.05 $22.17 $21.16 116,386
2016-06-23 $23.04 $23.42 $22.88 $23.37 $22.31 40,174
2016-06-22 $22.79 $23.27 $22.50 $22.77 $21.73 58,439
2016-06-21 $23.44 $23.44 $22.52 $22.83 $21.79 68,577
2016-06-20 $23.32 $23.67 $23.13 $23.35 $22.29 31,936
2016-06-17 $23.96 $24.26 $23.00 $23.03 $21.98 95,004
2016-06-16 $23.69 $23.80 $23.34 $23.78 $22.70 47,822
2016-06-15 $23.95 $24.19 $23.74 $23.89 $22.80 72,658
2016-06-14 $23.90 $24.24 $23.47 $23.79 $22.71 56,652
2016-06-13 $24.37 $24.65 $23.95 $24.03 $22.94 97,878
2016-06-10 $24.91 $24.94 $24.36 $24.50 $23.39 141,565
2016-06-09 $25.78 $25.92 $25.18 $25.20 $24.05 64,591
2016-06-08 $25.88 $26.01 $25.57 $25.98 $24.80 34,883
2016-06-07 $25.99 $26.00 $25.57 $25.82 $24.65 92,660
2016-06-06 $25.71 $26.33 $25.13 $26.21 $25.02 94,026
2016-06-03 $26.24 $26.24 $25.23 $25.63 $24.47 148,508
2016-06-02 $25.52 $26.25 $25.52 $26.25 $25.06 133,415
2016-06-01 $25.43 $25.66 $25.17 $25.50 $24.34 83,208
2016-05-31 $25.14 $25.50 $25.10 $25.38 $24.23 82,164
2016-05-27 $24.64 $24.90 $24.55 $24.89 $23.76 67,471
2016-05-26 $24.73 $24.95 $24.41 $24.56 $23.44 50,019
2016-05-25 $24.73 $24.86 $24.48 $24.66 $23.54 181,228
2016-05-24 $24.31 $24.56 $24.13 $24.51 $23.40 96,534
2016-05-23 $23.80 $24.31 $23.80 $24.06 $22.97 87,322
2016-05-20 $23.18 $23.76 $23.05 $23.76 $22.68 82,577
2016-05-19 $23.07 $23.50 $22.79 $23.07 $22.02 40,486
2016-05-18 $22.67 $23.35 $22.60 $23.23 $22.17 98,758
2016-05-17 $22.55 $23.08 $22.51 $22.69 $21.66 89,749
2016-05-16 $21.94 $22.73 $21.94 $22.67 $21.64 95,553
2016-05-13 $21.10 $21.76 $21.10 $21.50 $20.52 121,066
2016-05-12 $21.87 $21.87 $20.95 $21.17 $20.21 121,957
2016-05-11 $22.50 $22.59 $21.76 $21.76 $20.77 91,472
2016-05-10 $22.56 $22.88 $22.00 $22.56 $21.53 136,507
2016-05-09 $21.69 $22.49 $21.65 $22.33 $21.31 159,712
2016-05-06 $21.60 $21.74 $20.95 $21.39 $20.42 133,581
2016-05-05 $22.21 $22.21 $21.58 $21.66 $20.68 122,138
2016-05-04 $23.00 $23.03 $22.03 $22.11 $21.10 177,241
2016-05-03 $23.80 $23.87 $23.05 $23.05 $22.00 95,992
2016-05-02 $23.70 $23.88 $23.15 $23.88 $22.79 76,277
2016-04-29 $24.15 $24.15 $23.34 $23.53 $22.46 99,285
2016-04-28 $24.25 $24.70 $23.95 $24.07 $22.98 78,116
2016-04-27 $24.58 $24.58 $24.00 $24.24 $23.14 286,414
2016-04-26 $25.04 $25.08 $24.15 $24.57 $23.45 117,404
2016-04-25 $25.28 $25.50 $25.01 $25.02 $23.88 83,074
2016-04-22 $25.24 $25.41 $24.73 $25.36 $24.21 79,229
2016-04-21 $24.40 $25.10 $24.30 $25.10 $23.96 100,813
2016-04-20 $24.50 $24.65 $24.05 $24.28 $23.18 149,713
2016-04-19 $24.91 $25.00 $24.12 $24.31 $23.20 319,975
2016-04-18 $24.53 $24.93 $24.30 $24.78 $23.65 602,454
2016-04-15 $24.41 $24.51 $24.23 $24.50 $23.39 15,060
2016-04-14 $24.32 $24.51 $24.06 $24.44 $23.33 57,112
2016-04-13 $23.74 $24.29 $23.50 $24.27 $23.17 28,588
2016-04-12 $23.42 $23.62 $23.00 $23.55 $22.48 39,248
2016-04-11 $24.35 $24.35 $23.46 $23.51 $22.44 54,476
2016-04-08 $25.02 $25.02 $23.90 $24.15 $23.05 41,743
2016-04-07 $24.68 $25.10 $24.20 $24.65 $23.53 77,411
2016-04-06 $23.14 $24.73 $23.14 $24.72 $23.59 138,164
2016-04-05 $22.94 $23.49 $22.84 $23.09 $22.04 74,618
2016-04-04 $22.71 $23.56 $22.71 $23.06 $22.01 107,409
2016-04-01 $21.85 $22.69 $21.57 $22.64 $21.61 47,012
2016-03-31 $21.40 $22.22 $21.40 $21.92 $20.92 53,562
2016-03-30 $21.77 $22.10 $21.28 $21.38 $20.41 31,734
2016-03-29 $20.60 $21.52 $20.31 $21.48 $20.50 51,884
2016-03-28 $21.14 $21.14 $20.58 $20.72 $19.78 45,104
2016-03-24 $20.63 $21.25 $20.37 $20.86 $19.91 32,865
2016-03-23 $21.98 $22.26 $20.89 $20.89 $19.94 108,588
2016-03-22 $21.00 $22.15 $21.00 $22.00 $21.00 97,170
2016-03-21 $20.48 $21.23 $20.48 $21.02 $20.06 28,497
2016-03-18 $20.27 $20.65 $19.88 $20.63 $19.69 109,275
2016-03-17 $20.39 $20.49 $19.60 $20.16 $19.24 80,195
2016-03-16 $20.61 $20.92 $20.01 $20.41 $19.48 56,482
2016-03-15 $21.85 $21.85 $20.60 $20.70 $19.76 30,021
2016-03-14 $21.82 $22.29 $21.82 $22.18 $21.17 37,520
2016-03-11 $21.36 $21.97 $21.31 $21.93 $20.93 45,686
2016-03-10 $21.71 $21.97 $20.85 $21.15 $20.19 38,929
2016-03-09 $21.82 $21.82 $21.13 $21.54 $20.56 34,721
2016-03-08 $22.89 $22.89 $21.67 $21.69 $20.70 32,054
2016-03-07 $22.19 $23.26 $21.86 $22.93 $21.89 96,623
2016-03-04 $22.31 $22.77 $22.07 $22.37 $21.35 29,616
2016-03-03 $22.63 $22.79 $22.12 $22.35 $21.33 66,119
2016-03-02 $21.82 $22.65 $21.82 $22.62 $21.59 102,307
2016-03-01 $21.12 $21.84 $20.98 $21.84 $20.85 32,121
2016-02-29 $21.77 $21.77 $21.00 $21.00 $20.05 42,231
2016-02-26 $21.52 $21.83 $21.33 $21.73 $20.74 156,366
2016-02-25 $21.70 $21.97 $21.24 $21.42 $20.45 20,931
2016-02-24 $21.14 $21.68 $20.64 $21.62 $20.64 56,993
2016-02-23 $22.29 $22.31 $21.44 $21.45 $20.47 28,509
2016-02-22 $22.68 $22.82 $22.33 $22.47 $21.45 37,395
2016-02-19 $21.81 $22.36 $21.50 $22.36 $21.34 38,010
2016-02-18 $23.65 $23.65 $21.89 $21.89 $20.89 87,062
2016-02-17 $22.06 $22.76 $21.65 $22.71 $21.68 113,034
2016-02-16 $21.19 $21.57 $21.02 $21.55 $20.57 60,895
2016-02-12 $20.22 $20.77 $19.77 $20.75 $19.81 42,402
2016-02-11 $19.73 $20.17 $19.50 $20.01 $19.10 102,756
2016-02-10 $20.16 $20.92 $20.03 $20.12 $19.21 25,588
2016-02-09 $19.41 $20.75 $19.18 $20.05 $19.14 95,350
2016-02-08 $20.90 $20.90 $19.71 $19.98 $19.07 159,913
2016-02-05 $22.32 $22.32 $21.30 $21.44 $20.47 48,404
2016-02-04 $21.94 $23.13 $21.90 $22.43 $21.41 35,874
2016-02-03 $22.20 $22.28 $21.10 $22.22 $21.21 73,223
2016-02-02 $22.79 $22.79 $21.89 $22.11 $21.10 61,366
2016-02-01 $22.58 $23.27 $22.17 $23.09 $22.04 64,814
2016-01-29 $22.36 $23.08 $21.91 $22.82 $21.78 109,939
2016-01-28 $23.63 $23.63 $22.19 $22.46 $21.44 153,139
2016-01-27 $24.76 $24.76 $23.26 $23.39 $22.33 63,720
2016-01-26 $25.09 $25.09 $24.03 $24.66 $23.54 40,178
2016-01-25 $25.16 $25.74 $24.95 $25.02 $23.88 39,208
2016-01-22 $25.33 $25.70 $24.99 $25.52 $24.36 41,669
2016-01-21 $25.30 $25.83 $24.74 $24.76 $23.63 31,749
2016-01-20 $23.45 $25.89 $23.13 $25.41 $24.25 200,851
2016-01-19 $25.43 $25.57 $23.86 $24.28 $23.18 188,668
2016-01-15 $24.54 $25.17 $24.00 $25.17 $24.03 75,769
2016-01-14 $24.76 $25.92 $23.71 $25.62 $24.46 216,694
2016-01-13 $26.59 $26.70 $24.61 $24.66 $23.54 112,730
2016-01-12 $26.12 $27.00 $25.45 $26.43 $25.23 101,256
2016-01-11 $27.46 $27.46 $25.14 $25.76 $24.59 449,751
2016-01-08 $28.31 $28.60 $27.26 $27.31 $26.07 100,104
2016-01-07 $28.37 $28.58 $27.82 $27.96 $26.69 197,233
2016-01-06 $30.08 $30.25 $28.90 $29.17 $27.84 131,725
2016-01-05 $30.68 $30.92 $30.28 $30.57 $29.18 184,927
2016-01-04 $31.05 $31.25 $30.42 $30.64 $29.25 57,674
2015-12-31 $31.81 $32.12 $31.74 $31.76 $30.32 56,761
2015-12-30 $32.06 $32.33 $31.90 $31.95 $30.50 57,494
2015-12-29 $31.68 $32.20 $31.67 $32.19 $30.73 53,606
2015-12-28 $31.50 $31.56 $31.00 $31.42 $29.99 55,340
2015-12-24 $31.95 $32.19 $31.90 $32.04 $30.58 28,110
2015-12-23 $31.62 $32.08 $31.48 $32.00 $30.54 65,359
2015-12-22 $31.67 $31.70 $30.96 $31.34 $29.91 33,620
2015-12-21 $31.58 $31.64 $31.22 $31.55 $30.12 32,815
2015-12-18 $31.33 $31.92 $31.00 $31.32 $29.90 39,099
2015-12-17 $32.10 $32.25 $31.31 $31.43 $30.00 49,065
2015-12-16 $31.27 $32.00 $31.11 $31.96 $30.51 77,188
2015-12-15 $30.44 $31.09 $30.14 $31.01 $29.60 46,801
2015-12-14 $30.24 $30.52 $29.66 $30.09 $28.72 53,459
2015-12-11 $30.58 $30.98 $30.21 $30.29 $28.91 50,060
2015-12-10 $30.61 $31.19 $30.48 $31.15 $29.73 79,657
2015-12-09 $31.19 $31.26 $30.43 $30.64 $29.25 32,709
2015-12-08 $30.41 $31.50 $30.27 $31.36 $29.93 46,084
2015-12-07 $31.54 $31.66 $30.63 $30.65 $29.26 73,063
2015-12-04 $31.05 $31.67 $30.85 $31.66 $30.22 39,643
2015-12-03 $32.27 $32.27 $30.76 $31.06 $29.65 45,079
2015-12-02 $32.02 $32.39 $31.82 $31.87 $30.42 61,229
2015-12-01 $32.44 $32.44 $31.61 $32.11 $30.65 74,780
2015-11-30 $32.90 $32.90 $31.88 $32.25 $30.78 95,830
2015-11-27 $32.50 $32.80 $32.24 $32.71 $31.22 73,594
2015-11-25 $31.73 $32.57 $31.72 $32.43 $30.96 74,588
2015-11-24 $31.56 $31.75 $31.30 $31.73 $30.29 33,737
2015-11-23 $31.15 $31.93 $31.10 $31.76 $30.32 78,281
2015-11-20 $31.03 $31.30 $30.83 $31.15 $29.73 59,904
2015-11-19 $31.60 $31.68 $30.78 $30.86 $29.46 41,488
2015-11-18 $30.89 $31.60 $30.15 $31.59 $30.15 62,618
2015-11-17 $30.62 $31.14 $30.29 $30.70 $29.30 51,605
2015-11-16 $30.50 $30.90 $30.00 $30.51 $29.12 88,793
2015-11-13 $30.89 $31.81 $30.81 $31.44 $30.01 39,891
2015-11-12 $31.23 $31.71 $30.97 $30.97 $29.56 48,056
2015-11-11 $32.36 $32.36 $31.50 $31.52 $30.09 70,735
2015-11-10 $32.31 $32.45 $31.72 $32.31 $30.84 59,785
2015-11-09 $32.00 $32.71 $32.00 $32.31 $30.84 113,988
2015-11-06 $31.75 $32.50 $31.00 $32.07 $30.61 61,263
2015-11-05 $32.46 $32.46 $31.54 $31.90 $30.45 58,784
2015-11-04 $32.46 $32.46 $31.71 $32.32 $30.85 175,678
2015-11-03 $31.50 $32.47 $31.29 $32.21 $30.75 180,875
2015-11-02 $30.28 $31.67 $30.11 $31.66 $30.22 161,026
2015-10-30 $29.93 $29.99 $29.43 $29.73 $28.38 69,236
2015-10-29 $30.72 $31.12 $29.85 $29.92 $28.56 62,987
2015-10-28 $29.41 $30.59 $28.90 $30.57 $29.18 64,019
2015-10-27 $29.05 $29.50 $28.86 $29.38 $28.04 50,450
2015-10-26 $28.94 $29.50 $28.49 $28.93 $27.61 36,156
2015-10-23 $28.11 $29.10 $28.02 $28.96 $27.64 119,498
2015-10-22 $28.07 $28.36 $27.06 $27.68 $26.42 112,413
2015-10-21 $28.76 $28.76 $26.98 $28.07 $26.79 166,984
2015-10-20 $29.60 $29.60 $28.17 $28.28 $26.99 81,774
2015-10-19 $29.37 $30.45 $28.71 $29.68 $28.33 88,252
2015-10-16 $29.64 $30.12 $29.06 $29.53 $28.19 74,317
2015-10-15 $27.42 $29.61 $27.42 $29.60 $28.25 129,745
2015-10-14 $27.90 $28.45 $27.30 $27.70 $26.44 90,049
2015-10-13 $28.41 $29.12 $27.46 $27.50 $26.25 101,667
2015-10-12 $29.13 $29.23 $28.50 $28.57 $27.27 73,937
2015-10-09 $28.39 $29.33 $28.13 $29.04 $27.72 93,445
2015-10-08 $28.74 $28.74 $27.58 $28.42 $27.13 72,821
2015-10-07 $28.57 $29.20 $27.80 $28.79 $27.48 90,600
2015-10-06 $29.43 $29.53 $27.42 $28.35 $27.06 175,660
2015-10-05 $30.13 $30.65 $29.01 $29.74 $28.39 139,727
2015-10-02 $28.87 $29.64 $27.50 $29.64 $28.29 98,662
2015-10-01 $28.04 $28.08 $27.00 $28.07 $26.79 145,756
2015-09-30 $26.56 $28.06 $26.56 $27.88 $26.61 155,969
2015-09-29 $27.55 $28.36 $26.10 $26.51 $25.30 260,003
2015-09-28 $29.40 $29.73 $26.95 $27.50 $26.25 384,039
2015-09-25 $32.74 $32.80 $29.46 $29.95 $28.59 174,410
2015-09-24 $32.31 $32.88 $31.13 $32.17 $30.71 164,684
2015-09-23 $32.91 $33.35 $32.25 $32.70 $31.21 114,504
2015-09-22 $33.34 $33.75 $32.37 $32.93 $31.43 186,882
2015-09-21 $36.49 $36.49 $33.60 $33.93 $32.39 302,289
2015-09-18 $35.89 $36.29 $35.82 $36.24 $34.59 114,339
2015-09-17 $34.86 $36.50 $34.77 $36.25 $34.60 198,836
2015-09-16 $35.06 $35.38 $34.40 $34.77 $33.19 116,192
2015-09-15 $34.95 $35.09 $34.64 $35.05 $33.46 55,823
2015-09-14 $34.73 $35.00 $34.22 $34.66 $33.08 33,656
2015-09-11 $33.76 $34.73 $33.76 $34.72 $33.14 60,320
2015-09-10 $33.22 $34.19 $33.01 $34.10 $32.55 56,681
2015-09-09 $34.82 $34.85 $33.41 $33.50 $31.98 107,417
2015-09-08 $33.74 $34.33 $33.28 $34.28 $32.72 72,700
2015-09-04 $32.54 $33.23 $32.30 $32.96 $31.46 191,990
2015-09-03 $34.07 $34.18 $32.73 $32.78 $31.29 104,258
2015-09-02 $32.82 $33.75 $32.34 $33.75 $32.22 66,123

ALPS Medical Breakthroughs ETF (SBIO) News Headlines

Recent ALPS Medical Breakthroughs ETF (SBIO) News
Similar Companies to ALPS Medical Breakthroughs ETF (SBIO) 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.