Main Sector Rotation ETF (SECT) Exchange: BATS

Data as of May 9, 2025

$51.62 ($-0.50) -0.96%

Main Sector Rotation ETF - Daily Information
Click for more stock information on Main Sector Rotation ETF.
Daily Information Data
Date May 9, 2025
Open $51.48
Previous Close $51.62
High $51.97
Low $51.36
Adjusted Open $51.48
Previous Adjusted Close $51.62
Adjusted High $51.97
Adjusted Low $51.36

About Main Sector Rotation ETF (SECT)

The Fund utilizes a “fund of funds” structure to invest in sector based equity exchange traded funds (“ETFs”). The Fund seeks to achieve its objective through dynamic sector rotation. The Adviser focuses its research primarily on sector selection by carefully reviewing the sector, industry, and sub-industries in the Fund’s portfolio. The Adviser chooses sectors it believes are undervalued and poised to respond favorably to financial market catalysts. The Fund sells a security when it achieves its target price and is, in the opinion of the Adviser, no longer undervalued. The Fund may overweight or underweight a sector or sectors relative to the Fund’s benchmark based on valuation. The Fund may invest in securities of any market capitalization or country and denominated in any currency.  The Fund is an actively managed ETF and does not seek to replicate the performance of a specified index. In selecting investments for the Fund’s portfolio, the Adviser adheres to the investment process described below.  Assessing Market Conditions. The Adviser determines the Fund’s target sector allocations by analyzing market sectors and their underlying industries and sub-industries. The Adviser uses the Global Industry Classification Standard (“GICS”) in its sector analysis. GICS sectors include: energy, materials, industrials, consumer discretionary, consumer staples, healthcare, financials, information technology, communication services, utilities, and real estate. The Adviser analyzes economic growth forecasts, inflation trends, and other macroeconomic and capital market fundamentals over a 6-18 month time horizon. The Adviser identifies opportunities for near-term growth in value that are facilitated by events or changes within sectors that its research has identified as “undervalued.”  Identifying the Appropriate ETFs. The Adviser then seeks to identify the most appropriate U.S. Sector ETFs to implement its strategic asset allocation and sector views by evaluating various factors in the respective ETFs including their respective underlying indexes and portfolio holdings, sector exposure and weightings, liquidity profiles, and tracking error.  Option Strategy. The Fund may from time to time incorporate a covered call option writing strategy. Covered call option writing is an investment strategy of writing (selling) call options against securities owned by the Fund to generate additional returns from the option premium. The Fund may also seek returns by writing (selling) secured put options. A “put option” is an option contract that gives the owner the right to sell the underlying security at a specified price (the strike price) until its expiration at a fixed date in the future. The Fund seeks to achieve risk-adjusted returns through targeted allocations by analyzing interest and currency rates, inflation trends, economic growth forecasts, and other global and capital market fundamentals. The Fund’s option strategy may also have the benefit of reducing the volatility of the Fund’s portfolio in comparison to that of broad equity market indexes.  The Fund pursues its options strategy by writing (selling) covered call or index-based options on an amount from 0% to 100% of the value of the ETF shares in the Fund’s portfolio. The Fund seeks to earn income and gains both from dividends paid on the ETFs owned by the Fund and cash premiums received from writing or “selling”:  • covered call options or index-based options on equity-based ETFs held in the Fund’s portfolio; and  • cash secured put options against cash balances in the Fund.  The Fund “covers” its obligations when it sells options or earmarks or segregates cash or liquid securities in accordance with applicable interpretations of the staff of the Securities and Exchange Commission (the “SEC”). The Fund may not sell “naked” put or call options, i.e., equity options representing more shares of an ETF than the Fund has cash on hand and available to purchase or index options greater than the value of the underlying security. Stock index options are put options and call options on various stock indices. The primary difference between stock options and index options occurs when index options are exercised. In the case of stock options, the underlying security, common stock, is delivered. A stock index fluctuates with changes in the market value of the stocks included in the index. A call option on a security is a contract that gives the holder of the option, in return for a premium, the right, but not the obligation, to buy from the writer of the option the security underlying the option at a specified exercise or “strike” price by or before the contract’s expiration. A put option on a security is a contract that gives the holder of the option, in return for a premium, the right to sell to the writer of the option the security underlying the option at a specified exercise or “strike” price. The writer of an option on a security has the obligation upon exercise of the option to purchase the underlying security at the exercise price.

Historical Stock Data for Main Sector Rotation ETF (SECT)

Date Open High Low Close Adj.Close Volume
2025-05-06 $51.48 $51.97 $51.36 $51.62 $51.62 109,821
2025-05-05 $51.83 $52.41 $51.83 $52.12 $52.12 124,429
2025-05-02 $52.00 $52.44 $51.96 $52.30 $52.30 153,636
2025-05-01 $51.74 $51.95 $51.33 $51.37 $51.37 96,986
2025-04-30 $50.28 $51.28 $49.93 $51.22 $51.22 106,192
2025-04-29 $50.59 $51.28 $50.59 $51.14 $51.14 118,986
2025-04-28 $50.80 $50.98 $50.23 $50.81 $50.81 71,392
2025-04-25 $50.19 $50.82 $50.15 $50.74 $50.74 167,565
2025-04-24 $49.18 $50.41 $49.18 $50.39 $50.39 208,316
2025-04-23 $49.38 $49.98 $48.86 $49.02 $49.02 281,329
2025-04-22 $47.30 $48.21 $47.30 $47.98 $47.98 186,110
2025-04-21 $47.34 $47.53 $46.31 $46.84 $46.84 184,169
2025-04-17 $48.13 $48.31 $47.75 $48.01 $48.01 119,362
2025-04-16 $48.51 $48.77 $47.32 $47.99 $47.99 154,190
2025-04-15 $49.12 $49.63 $49.11 $49.17 $49.17 169,705
2025-04-14 $49.50 $49.69 $48.65 $49.13 $49.13 110,998
2025-04-11 $47.55 $48.87 $47.38 $48.73 $48.73 126,277
2025-04-10 $48.95 $48.95 $46.52 $47.95 $47.95 125,643
2025-04-09 $45.10 $50.23 $44.88 $50.01 $50.01 184,125
2025-04-08 $47.55 $47.95 $44.62 $45.25 $45.25 283,102
2025-04-07 $44.37 $47.55 $44.18 $45.98 $45.98 399,988
2025-04-04 $47.55 $47.76 $45.96 $46.04 $46.04 282,709
2025-04-03 $49.70 $50.03 $48.90 $49.00 $49.00 171,849
2025-04-02 $50.58 $51.92 $50.58 $51.68 $51.68 140,797
2025-04-01 $50.89 $51.33 $50.50 $51.20 $51.20 179,731
2025-03-31 $50.23 $51.12 $49.78 $51.06 $51.06 132,076
2025-03-28 $51.96 $52.06 $50.89 $51.01 $51.01 164,277
2025-03-27 $52.30 $52.56 $52.15 $52.21 $52.21 203,491
2025-03-26 $53.30 $53.36 $52.40 $52.57 $52.57 84,618
2025-03-25 $53.36 $53.49 $53.20 $53.42 $53.42 82,952
2025-03-24 $52.89 $53.32 $52.86 $53.22 $53.22 224,491
2025-03-21 $51.50 $52.22 $51.50 $52.21 $52.21 172,711
2025-03-20 $51.90 $52.61 $51.90 $52.16 $52.16 113,871
2025-03-19 $51.80 $52.69 $51.74 $52.33 $52.33 97,002
2025-03-18 $51.86 $51.86 $51.50 $51.73 $51.73 152,162
2025-03-17 $51.81 $52.67 $51.81 $52.40 $52.40 172,918
2025-03-14 $51.31 $51.95 $51.15 $51.86 $51.86 232,095
2025-03-13 $51.30 $51.40 $50.49 $50.72 $50.72 94,373
2025-03-12 $51.82 $51.88 $51.27 $51.56 $51.56 216,083
2025-03-11 $51.27 $51.67 $50.61 $51.08 $51.08 348,427
2025-03-10 $52.25 $52.34 $50.91 $51.38 $51.38 175,029
2025-03-07 $52.73 $53.22 $51.91 $53.14 $53.14 166,129
2025-03-06 $53.24 $53.64 $52.56 $52.74 $52.74 139,402
2025-03-05 $53.44 $54.21 $53.01 $54.04 $54.04 120,812
2025-03-04 $53.35 $54.02 $52.60 $53.37 $53.37 281,500
2025-03-03 $55.14 $55.14 $53.48 $53.80 $53.80 90,706
2025-02-28 $54.03 $54.91 $53.92 $54.91 $54.91 74,251
2025-02-27 $55.60 $55.67 $54.11 $54.14 $54.14 112,133
2025-02-26 $55.38 $55.89 $55.17 $55.39 $55.39 98,950
2025-02-25 $55.56 $55.74 $54.76 $55.12 $55.12 162,006
2025-02-24 $56.28 $56.28 $55.63 $55.70 $55.70 94,344
2025-02-21 $57.40 $57.40 $56.12 $56.16 $56.16 180,775
2025-02-20 $57.62 $57.62 $57.08 $57.36 $57.36 116,941
2025-02-19 $57.56 $57.86 $57.45 $57.80 $57.80 64,693
2025-02-18 $57.66 $57.78 $57.42 $57.78 $57.78 105,532
2025-02-14 $57.38 $57.54 $57.34 $57.51 $57.51 65,341
2025-02-13 $56.94 $57.42 $56.88 $57.40 $57.40 88,253
2025-02-12 $56.16 $56.78 $56.16 $56.72 $56.72 71,757
2025-02-11 $56.62 $56.93 $56.62 $56.85 $56.85 69,364
2025-02-10 $56.89 $57.08 $56.89 $57.02 $57.02 89,743
2025-02-07 $57.38 $57.38 $56.50 $56.58 $56.58 123,731
2025-02-06 $57.11 $57.17 $56.85 $57.16 $57.16 100,743
2025-02-05 $56.47 $57.02 $56.38 $57.02 $57.02 75,250
2025-02-04 $56.14 $56.65 $56.14 $56.64 $56.64 118,904
2025-02-03 $55.34 $56.28 $55.28 $56.04 $56.04 108,085
2025-01-31 $56.96 $57.37 $56.43 $56.52 $56.52 98,039
2025-01-30 $56.50 $56.87 $56.33 $56.71 $56.71 72,616
2025-01-29 $56.40 $56.44 $55.95 $56.30 $56.30 97,182
2025-01-28 $56.03 $56.61 $55.81 $56.50 $56.50 175,645
2025-01-27 $55.59 $56.25 $55.51 $55.87 $55.87 74,179
2025-01-24 $57.58 $57.58 $57.15 $57.28 $57.28 74,932
2025-01-23 $57.12 $57.55 $56.98 $57.55 $57.55 136,217
2025-01-22 $57.31 $57.56 $57.24 $57.41 $57.41 136,487
2025-01-21 $56.52 $56.94 $56.35 $56.88 $56.88 143,036
2025-01-17 $56.32 $56.33 $55.99 $56.15 $56.15 82,444
2025-01-16 $55.85 $55.94 $55.54 $55.54 $55.54 118,253
2025-01-15 $55.47 $55.79 $55.34 $55.64 $55.64 163,894
2025-01-14 $54.84 $54.92 $54.26 $54.64 $54.64 80,209
2025-01-13 $53.85 $54.50 $53.82 $54.49 $54.49 73,293
2025-01-10 $54.88 $54.89 $54.25 $54.49 $54.49 174,316
2025-01-08 $55.25 $55.48 $55.00 $55.45 $55.45 105,764
2025-01-07 $56.47 $56.50 $55.28 $55.51 $55.51 92,748
2025-01-06 $56.30 $56.71 $56.15 $56.33 $56.33 107,243
2025-01-03 $55.18 $55.88 $55.18 $55.75 $55.75 85,187
2025-01-02 $55.27 $55.51 $54.57 $54.96 $54.96 146,824
2024-12-31 $55.29 $55.41 $54.82 $54.96 $54.96 64,616
2024-12-30 $55.20 $55.54 $54.84 $55.22 $55.22 69,705
2024-12-27 $56.18 $56.18 $55.46 $55.89 $55.89 63,724
2024-12-26 $56.31 $56.64 $56.15 $56.55 $56.55 64,884
2024-12-24 $56.25 $56.51 $55.99 $56.51 $56.51 140,143
2024-12-23 $55.50 $55.96 $55.33 $55.95 $55.95 100,448
2024-12-20 $54.64 $56.02 $54.46 $55.55 $55.55 111,124
2024-12-19 $55.59 $55.59 $54.89 $54.89 $54.89 193,435
2024-12-18 $57.42 $57.52 $55.19 $55.35 $55.16 136,957
2024-12-17 $57.48 $57.56 $57.19 $57.36 $57.16 217,543
2024-12-16 $57.40 $57.90 $57.40 $57.76 $57.56 117,451
2024-12-13 $57.61 $57.61 $57.02 $57.32 $57.12 130,226
2024-12-12 $57.43 $57.49 $57.24 $57.24 $57.04 69,518
2024-12-11 $57.31 $57.77 $57.31 $57.69 $57.49 157,379
2024-12-10 $57.31 $57.37 $56.84 $56.94 $56.74 109,139
2024-12-09 $57.78 $57.85 $57.16 $57.26 $57.06 144,043
2024-12-06 $57.52 $57.85 $57.52 $57.82 $57.62 74,357
2024-12-05 $57.69 $57.69 $57.33 $57.36 $57.16 76,264
2024-12-04 $57.39 $57.85 $57.39 $57.78 $57.58 72,926
2024-12-03 $56.90 $57.14 $56.90 $57.14 $56.94 49,277
2024-12-02 $56.72 $57.15 $56.72 $57.10 $56.90 72,288
2024-11-29 $56.65 $56.69 $56.60 $56.63 $56.43 77,540
2024-11-27 $56.49 $56.49 $55.94 $56.21 $56.02 95,688
2024-11-26 $56.54 $56.56 $56.31 $56.51 $56.31 131,571
2024-11-25 $56.61 $56.76 $56.32 $56.43 $56.23 87,265
2024-11-22 $55.76 $56.16 $55.76 $56.13 $55.94 78,494
2024-11-21 $55.64 $55.96 $55.05 $55.81 $55.62 61,380
2024-11-20 $55.27 $55.41 $54.78 $55.41 $55.22 73,789
2024-11-19 $54.55 $55.25 $54.51 $55.25 $55.06 75,182
2024-11-18 $54.79 $55.06 $54.58 $54.92 $54.73 63,026
2024-11-15 $55.47 $55.47 $54.52 $54.66 $54.66 160,879
2024-11-14 $56.50 $56.52 $55.94 $55.96 $55.96 77,730
2024-11-13 $56.72 $56.81 $56.46 $56.46 $56.46 146,963
2024-11-12 $56.87 $56.95 $56.44 $56.67 $56.67 83,976
2024-11-11 $57.05 $57.07 $56.75 $56.99 $56.99 91,896
2024-11-08 $56.61 $56.88 $56.60 $56.84 $56.84 114,845
2024-11-07 $56.26 $56.75 $56.26 $56.66 $56.66 118,812
2024-11-06 $55.59 $55.96 $55.42 $55.94 $55.94 136,106
2024-11-05 $53.82 $54.43 $53.77 $54.43 $54.43 70,464
2024-11-04 $53.58 $53.95 $53.48 $53.67 $53.67 77,449
2024-11-01 $53.58 $53.97 $53.40 $53.72 $53.72 108,869
2024-10-31 $54.10 $54.10 $53.22 $53.25 $53.25 122,187
2024-10-30 $54.61 $54.79 $54.35 $54.40 $54.40 98,250
2024-10-29 $54.18 $54.81 $54.11 $54.75 $54.75 114,428
2024-10-28 $54.42 $54.46 $54.26 $54.28 $54.28 65,357
2024-10-25 $54.55 $54.64 $54.09 $54.12 $54.12 58,638
2024-10-24 $53.96 $54.02 $53.70 $53.90 $53.90 56,305
2024-10-23 $54.05 $54.09 $53.35 $53.69 $53.69 97,175
2024-10-22 $54.15 $54.38 $54.10 $54.32 $54.32 58,882
2024-10-21 $54.47 $54.58 $54.17 $54.45 $54.45 79,707
2024-10-18 $54.70 $54.70 $54.51 $54.61 $54.61 62,826
2024-10-17 $54.83 $54.83 $54.38 $54.41 $54.41 95,359
2024-10-16 $54.41 $54.41 $54.09 $54.35 $54.35 65,401
2024-10-15 $55.03 $55.03 $54.11 $54.22 $54.22 62,545
2024-10-14 $54.81 $55.12 $54.74 $55.04 $55.04 83,829
2024-10-11 $54.07 $54.62 $54.07 $54.55 $54.55 122,916
2024-10-10 $53.99 $54.29 $53.80 $54.17 $54.17 205,797
2024-10-09 $53.89 $54.33 $53.85 $54.31 $54.31 64,171
2024-10-08 $53.60 $54.03 $53.60 $53.93 $53.93 71,847
2024-10-07 $53.65 $53.69 $53.26 $53.42 $53.42 66,642
2024-10-04 $53.82 $53.86 $53.35 $53.85 $53.85 61,364
2024-10-03 $53.02 $53.48 $53.01 $53.24 $53.24 80,404
2024-10-02 $53.07 $53.45 $52.91 $53.31 $53.31 93,718
2024-10-01 $53.73 $53.73 $52.78 $53.12 $53.12 94,875
2024-09-30 $53.53 $53.81 $53.24 $53.77 $53.77 153,156
2024-09-27 $53.93 $54.01 $53.58 $53.73 $53.73 36,244
2024-09-26 $54.13 $54.13 $53.44 $53.87 $53.87 77,723
2024-09-25 $53.39 $53.61 $53.27 $53.34 $53.34 63,633
2024-09-24 $53.43 $53.53 $53.05 $53.53 $53.53 65,499
2024-09-23 $53.31 $53.39 $53.16 $53.27 $53.27 99,934
2024-09-20 $53.11 $53.24 $52.91 $53.24 $53.24 64,037
2024-09-19 $53.49 $53.79 $53.29 $53.50 $53.50 90,063
2024-09-18 $52.63 $53.02 $52.26 $52.28 $52.27 64,115
2024-09-17 $52.79 $52.94 $52.31 $52.57 $52.56 57,509
2024-09-16 $52.22 $52.49 $52.12 $52.49 $52.48 122,120
2024-09-13 $52.08 $52.52 $52.08 $52.47 $52.47 74,692
2024-09-12 $51.56 $52.07 $51.36 $51.99 $51.99 82,564
2024-09-11 $50.68 $51.57 $49.93 $51.54 $51.54 69,295
2024-09-10 $50.50 $50.66 $50.02 $50.62 $50.62 55,599
2024-09-09 $50.12 $50.51 $49.98 $50.36 $50.36 114,466
2024-09-06 $50.90 $50.97 $49.67 $49.81 $49.81 122,554
2024-09-05 $50.81 $51.23 $50.66 $50.92 $50.92 82,442
2024-09-04 $51.02 $51.39 $50.87 $51.01 $51.01 60,022
2024-09-03 $52.43 $52.43 $51.05 $51.19 $51.19 116,234
2024-08-30 $52.75 $52.95 $52.29 $52.95 $52.95 55,906
2024-08-29 $52.65 $53.12 $52.38 $52.45 $52.45 64,069
2024-08-28 $52.85 $52.85 $52.20 $52.49 $52.49 89,398
2024-08-27 $52.60 $53.01 $52.60 $53.00 $53.00 81,338
2024-08-26 $53.37 $53.37 $52.80 $52.94 $52.94 54,521
2024-08-23 $52.93 $53.36 $52.83 $53.29 $53.29 68,038
2024-08-22 $53.36 $53.36 $52.37 $52.51 $52.51 58,436
2024-08-21 $52.98 $53.38 $52.91 $53.32 $53.32 94,276
2024-08-20 $53.01 $53.28 $52.77 $52.89 $52.89 91,712
2024-08-19 $52.51 $53.21 $52.45 $53.21 $53.21 69,719
2024-08-16 $52.27 $52.55 $52.23 $52.51 $52.51 72,678
2024-08-15 $51.80 $52.47 $51.80 $52.41 $52.41 113,611
2024-08-14 $51.46 $51.46 $50.98 $51.26 $51.26 153,803
2024-08-13 $50.63 $51.32 $50.63 $51.30 $51.30 144,734
2024-08-12 $50.35 $50.42 $50.06 $50.28 $50.28 72,054
2024-08-09 $50.03 $50.42 $49.98 $50.29 $50.29 82,105
2024-08-08 $49.19 $50.18 $49.13 $50.15 $50.15 93,377
2024-08-07 $49.96 $50.15 $48.59 $48.64 $48.64 214,826
2024-08-06 $48.98 $49.93 $48.81 $49.24 $49.24 139,699
2024-08-05 $47.71 $49.36 $47.46 $48.75 $48.75 182,707
2024-08-02 $50.35 $50.35 $49.72 $50.05 $50.05 124,970
2024-08-01 $52.62 $52.82 $51.14 $51.46 $51.46 112,152
2024-07-31 $52.53 $52.95 $52.27 $52.60 $52.60 133,611
2024-07-30 $52.08 $52.21 $51.48 $51.75 $51.75 114,081
2024-07-29 $52.35 $52.35 $51.92 $52.00 $52.00 138,258
2024-07-26 $51.98 $52.27 $51.92 $52.20 $52.20 63,669
2024-07-25 $51.40 $52.13 $51.35 $51.53 $51.53 76,261
2024-07-24 $51.94 $52.13 $51.41 $51.46 $51.46 91,158
2024-07-23 $52.20 $52.50 $52.15 $52.40 $52.40 73,440
2024-07-22 $52.06 $52.35 $51.78 $52.33 $52.33 106,488
2024-07-19 $51.90 $51.94 $51.73 $51.74 $51.74 51,162
2024-07-18 $52.59 $52.60 $51.79 $52.02 $52.02 76,574
2024-07-17 $52.33 $52.77 $52.33 $52.35 $52.35 90,705
2024-07-16 $52.63 $53.04 $52.60 $53.00 $53.00 75,641
2024-07-15 $52.41 $52.56 $52.26 $52.45 $52.45 74,179
2024-07-12 $52.15 $52.30 $51.99 $52.10 $52.10 75,044
2024-07-11 $52.00 $52.08 $51.84 $51.94 $51.94 62,897
2024-07-10 $51.54 $51.63 $51.36 $51.61 $51.61 78,874
2024-07-09 $51.44 $51.44 $51.23 $51.27 $51.27 83,735
2024-07-08 $51.48 $51.48 $51.29 $51.36 $51.36 91,609
2024-07-05 $51.32 $51.32 $51.15 $51.30 $51.30 74,759
2024-07-03 $51.20 $51.28 $51.06 $51.18 $51.18 87,931
2024-07-02 $50.91 $51.15 $50.86 $51.11 $51.11 95,387
2024-07-01 $51.12 $51.13 $50.87 $51.01 $51.01 81,630
2024-06-28 $51.14 $51.38 $51.04 $51.09 $51.09 68,182
2024-06-27 $50.86 $51.05 $50.81 $51.05 $51.05 79,952
2024-06-26 $50.73 $50.85 $50.73 $50.85 $50.85 42,250
2024-06-25 $50.93 $50.95 $50.78 $50.95 $50.95 117,588
2024-06-24 $50.80 $50.95 $50.76 $50.85 $50.85 97,954
2024-06-21 $50.72 $50.80 $50.59 $50.80 $50.80 54,880
2024-06-20 $50.80 $50.80 $50.58 $50.70 $50.70 101,467
2024-06-18 $50.69 $50.81 $50.69 $50.75 $50.75 99,090
2024-06-17 $50.53 $50.78 $50.35 $50.70 $50.70 65,184
2024-06-14 $50.51 $50.54 $50.37 $50.52 $50.52 88,868
2024-06-13 $50.90 $50.90 $50.60 $50.70 $50.70 33,951
2024-06-12 $51.13 $51.13 $50.79 $50.91 $50.91 85,507
2024-06-11 $50.32 $50.46 $50.10 $50.46 $50.46 71,307
2024-06-10 $50.28 $50.37 $50.10 $50.37 $50.37 60,006
2024-06-07 $50.49 $50.49 $50.21 $50.31 $50.31 48,804
2024-06-06 $50.63 $50.63 $50.40 $50.53 $50.53 66,031
2024-06-05 $50.30 $50.61 $50.07 $50.58 $50.58 69,151
2024-06-04 $50.02 $50.13 $49.83 $50.03 $50.03 57,922
2024-06-03 $50.49 $50.49 $49.84 $50.19 $50.19 61,116
2024-05-31 $50.01 $50.22 $49.60 $50.19 $50.19 47,947
2024-05-30 $50.04 $50.07 $49.82 $49.95 $49.95 58,692
2024-05-29 $49.95 $50.18 $49.95 $50.11 $50.11 52,120
2024-05-28 $50.79 $50.79 $50.36 $50.63 $50.63 35,257
2024-05-24 $50.51 $50.73 $50.51 $50.70 $50.70 65,170
2024-05-23 $51.17 $51.17 $50.23 $50.38 $50.38 105,865
2024-05-22 $50.91 $51.00 $50.66 $50.88 $50.88 88,875
2024-05-21 $50.83 $50.98 $50.83 $50.96 $50.96 49,093
2024-05-20 $50.80 $51.09 $50.80 $51.02 $51.02 76,299
2024-05-17 $50.91 $50.91 $50.67 $50.80 $50.80 65,150
2024-05-16 $50.98 $50.98 $50.80 $50.81 $50.81 89,857
2024-05-15 $50.71 $51.00 $50.67 $51.00 $51.00 100,927
2024-05-14 $50.23 $50.46 $50.18 $50.43 $50.43 66,689
2024-05-13 $50.11 $50.19 $50.00 $50.07 $50.07 69,178
2024-05-10 $50.07 $50.15 $49.82 $49.95 $49.95 53,518
2024-05-09 $49.55 $49.89 $49.54 $49.89 $49.89 65,437
2024-05-08 $49.37 $49.70 $49.37 $49.65 $49.65 81,728
2024-05-07 $49.74 $49.93 $49.71 $49.75 $49.75 62,688
2024-05-06 $49.49 $49.76 $49.45 $49.76 $49.76 74,138
2024-05-03 $49.24 $49.45 $49.02 $49.15 $49.15 78,838
2024-05-02 $47.75 $48.54 $47.75 $48.52 $48.52 60,710
2024-05-01 $47.85 $48.70 $47.78 $48.17 $48.17 93,465
2024-04-30 $48.97 $48.97 $47.85 $47.89 $47.89 93,867
2024-04-29 $48.75 $48.84 $48.46 $48.75 $48.75 87,634
2024-04-26 $48.35 $48.72 $48.26 $48.58 $48.58 62,961
2024-04-25 $47.66 $48.30 $47.62 $48.16 $48.16 47,829
2024-04-24 $48.61 $48.75 $48.27 $48.63 $48.63 81,277
2024-04-23 $47.98 $48.64 $47.96 $48.53 $48.53 90,800
2024-04-22 $47.58 $48.07 $47.38 $47.80 $47.80 65,690
2024-04-19 $47.52 $47.78 $47.23 $47.41 $47.41 66,781
2024-04-18 $48.38 $48.38 $47.68 $47.74 $47.74 77,644
2024-04-17 $48.43 $48.54 $47.82 $47.89 $47.89 85,464
2024-04-16 $48.30 $48.46 $48.08 $48.27 $48.27 86,819
2024-04-15 $49.09 $49.54 $48.27 $48.43 $48.43 84,187
2024-04-12 $49.36 $49.44 $48.87 $49.03 $49.03 51,272
2024-04-11 $49.52 $49.80 $49.25 $49.75 $49.75 72,908
2024-04-10 $49.41 $49.58 $49.20 $49.44 $49.44 100,950
2024-04-09 $50.08 $50.14 $49.74 $50.14 $50.14 112,909
2024-04-08 $49.92 $50.10 $49.80 $50.10 $50.10 86,423
2024-04-05 $49.49 $49.98 $49.45 $49.87 $49.87 89,947
2024-04-04 $50.45 $50.45 $49.41 $49.45 $49.45 90,896
2024-04-03 $49.75 $50.05 $49.69 $49.96 $49.96 94,211
2024-04-02 $49.73 $49.89 $49.59 $49.89 $49.89 97,860
2024-04-01 $50.36 $50.37 $50.13 $50.30 $50.30 102,073
2024-03-28 $50.38 $50.42 $50.24 $50.38 $50.38 68,585
2024-03-27 $50.08 $50.32 $49.87 $50.32 $50.32 78,597
2024-03-26 $50.08 $50.18 $49.80 $49.84 $49.84 65,797
2024-03-25 $49.71 $50.03 $49.71 $49.95 $49.95 50,319
2024-03-22 $50.16 $50.19 $49.92 $49.99 $49.99 83,885
2024-03-21 $51.07 $51.07 $50.14 $50.22 $50.22 86,688
2024-03-20 $49.43 $50.04 $49.32 $50.04 $49.99 119,362
2024-03-19 $49.02 $49.47 $49.02 $49.46 $49.41 62,444
2024-03-18 $49.32 $49.45 $49.21 $49.23 $49.18 69,819
2024-03-15 $49.12 $49.23 $48.97 $49.02 $48.97 70,337
2024-03-14 $49.50 $49.50 $49.02 $49.33 $49.28 92,961
2024-03-13 $49.82 $49.85 $49.57 $49.70 $49.65 95,441
2024-03-12 $49.61 $49.82 $49.34 $49.77 $49.72 75,133
2024-03-11 $49.88 $49.88 $49.22 $49.42 $49.37 114,519
2024-03-08 $50.04 $50.15 $49.46 $49.52 $49.47 73,692
2024-03-07 $49.78 $49.84 $49.68 $49.74 $49.69 75,102
2024-03-06 $49.52 $49.52 $49.19 $49.43 $49.38 162,309
2024-03-05 $49.08 $49.29 $48.93 $49.14 $49.09 96,519
2024-03-04 $49.58 $49.63 $49.40 $49.47 $49.42 57,836
2024-03-01 $49.17 $49.64 $49.10 $49.59 $49.59 90,929
2024-02-29 $49.31 $49.33 $48.88 $49.14 $49.14 90,489
2024-02-28 $48.78 $48.96 $48.77 $48.87 $48.87 88,099
2024-02-27 $49.04 $49.13 $48.88 $49.13 $49.13 113,494
2024-02-26 $48.72 $48.93 $48.60 $48.84 $48.84 67,140
2024-02-23 $48.99 $48.99 $48.68 $48.80 $48.80 103,355
2024-02-22 $48.55 $48.92 $48.40 $48.87 $48.87 121,072
2024-02-21 $47.78 $47.94 $47.56 $47.94 $47.94 199,613
2024-02-20 $48.20 $48.50 $47.77 $48.50 $48.50 117,978
2024-02-16 $48.81 $48.87 $48.45 $48.48 $48.48 126,213
2024-02-15 $48.56 $48.97 $48.55 $48.91 $48.91 73,950
2024-02-14 $48.04 $48.40 $47.91 $48.40 $48.40 84,917
2024-02-13 $47.66 $47.97 $47.30 $47.69 $47.69 161,794
2024-02-12 $48.39 $48.91 $48.39 $48.68 $48.68 122,115
2024-02-09 $48.14 $48.49 $48.12 $48.47 $48.47 83,957
2024-02-08 $47.66 $48.05 $47.66 $48.05 $48.05 74,363
2024-02-07 $47.33 $47.77 $47.33 $47.70 $47.70 78,590
2024-02-06 $47.52 $47.52 $47.23 $47.40 $47.40 110,719
2024-02-05 $47.58 $47.58 $47.09 $47.42 $47.42 99,129
2024-02-02 $47.06 $47.73 $47.01 $47.64 $47.64 92,939
2024-02-01 $46.96 $47.15 $46.55 $47.12 $47.12 105,624
2024-01-31 $47.31 $47.54 $46.67 $46.67 $46.67 124,994
2024-01-30 $47.87 $47.94 $47.69 $47.79 $47.79 174,925
2024-01-29 $47.55 $48.04 $47.51 $48.03 $48.03 105,124
2024-01-26 $47.66 $47.70 $47.43 $47.58 $47.58 138,519
2024-01-25 $47.73 $47.73 $47.40 $47.60 $47.60 101,690
2024-01-24 $47.73 $47.79 $47.35 $47.38 $47.38 88,493
2024-01-23 $47.30 $47.31 $47.05 $47.28 $47.28 104,708
2024-01-22 $47.05 $47.32 $47.04 $47.22 $47.22 80,726
2024-01-19 $46.31 $46.83 $46.13 $46.83 $46.83 116,288
2024-01-18 $45.92 $46.11 $45.64 $46.11 $46.11 65,580
2024-01-17 $45.46 $45.61 $45.30 $45.60 $45.60 71,878
2024-01-16 $45.92 $46.04 $45.73 $45.93 $45.93 81,352
2024-01-12 $46.29 $46.49 $46.00 $46.16 $46.16 65,579
2024-01-11 $46.26 $46.26 $45.68 $46.19 $46.19 107,736
2024-01-10 $46.14 $46.31 $45.89 $46.21 $46.21 99,003
2024-01-09 $45.95 $46.23 $45.81 $46.12 $46.12 70,910
2024-01-08 $45.44 $46.20 $45.44 $46.17 $46.17 95,421
2024-01-05 $45.26 $45.73 $45.26 $45.49 $45.49 146,606
2024-01-04 $45.31 $45.64 $45.30 $45.39 $45.39 103,436
2024-01-03 $45.76 $45.76 $45.43 $45.47 $45.47 102,788
2024-01-02 $46.15 $46.45 $45.95 $46.22 $46.22 128,943
2023-12-29 $46.95 $46.97 $46.44 $46.55 $46.55 156,525
2023-12-28 $46.93 $47.04 $46.89 $46.93 $46.93 117,717
2023-12-27 $46.91 $46.99 $46.83 $46.97 $46.97 93,434
2023-12-26 $46.71 $47.00 $46.71 $46.93 $46.93 61,546
2023-12-22 $46.63 $46.74 $46.44 $46.62 $46.62 114,045
2023-12-21 $46.34 $46.74 $46.16 $46.74 $46.74 1,271,228
2023-12-20 $46.71 $46.92 $46.06 $46.08 $45.94 71,309
2023-12-19 $46.49 $46.79 $46.49 $46.79 $46.79 89,032
2023-12-18 $46.33 $46.50 $46.18 $46.39 $46.39 167,285
2023-12-15 $46.53 $46.53 $46.14 $46.21 $46.21 201,006
2023-12-14 $46.39 $46.50 $46.16 $46.39 $46.39 95,633
2023-12-13 $45.32 $45.98 $45.19 $45.98 $45.98 369,856
2023-12-12 $45.04 $45.26 $44.92 $45.24 $45.24 102,697
2023-12-11 $44.85 $45.13 $44.23 $45.13 $45.13 75,320
2023-12-08 $44.54 $44.90 $44.54 $44.88 $44.88 69,535
2023-12-07 $44.44 $44.64 $44.40 $44.58 $44.58 76,378
2023-12-06 $44.73 $44.73 $44.21 $44.26 $44.26 58,457
2023-12-05 $44.47 $44.55 $44.33 $44.46 $44.46 84,937
2023-12-04 $44.38 $44.66 $44.34 $44.66 $44.66 120,964
2023-12-01 $44.41 $44.83 $44.38 $44.76 $44.76 61,508
2023-11-30 $44.33 $44.38 $44.11 $44.38 $44.38 60,743
2023-11-29 $44.48 $44.48 $44.21 $44.26 $44.26 45,884
2023-11-28 $44.09 $44.28 $44.00 $44.11 $44.11 70,330
2023-11-27 $44.23 $44.31 $44.14 $44.26 $44.26 78,139
2023-11-24 $44.24 $44.39 $44.24 $44.32 $44.32 34,647
2023-11-22 $44.30 $44.45 $44.22 $44.34 $44.34 63,833
2023-11-21 $44.16 $44.22 $44.09 $44.17 $44.17 65,938
2023-11-20 $43.99 $44.47 $43.99 $44.36 $44.36 97,287
2023-11-17 $43.83 $44.02 $43.83 $44.01 $44.01 67,070
2023-11-16 $43.84 $43.87 $43.57 $43.76 $43.76 54,410
2023-11-15 $43.86 $44.09 $43.86 $43.92 $43.92 75,718
2023-11-14 $43.66 $44.02 $43.57 $43.87 $43.87 81,289
2023-11-13 $42.76 $43.00 $42.59 $42.83 $42.83 142,782
2023-11-10 $42.43 $42.92 $42.33 $42.92 $42.92 327,345
2023-11-09 $42.63 $42.64 $42.14 $42.15 $42.15 75,081
2023-11-08 $42.50 $42.72 $42.37 $42.56 $42.56 86,778
2023-11-07 $42.40 $42.71 $42.40 $42.64 $42.64 92,787
2023-11-06 $42.68 $42.68 $42.37 $42.53 $42.53 103,865
2023-11-03 $42.38 $42.78 $42.38 $42.66 $42.66 113,670
2023-11-02 $41.66 $42.20 $41.66 $42.20 $42.20 126,329
2023-11-01 $40.89 $41.37 $40.89 $41.37 $41.37 58,289
2023-10-31 $40.66 $40.97 $40.65 $40.97 $40.97 55,705
2023-10-30 $40.59 $40.81 $40.41 $40.70 $40.70 84,222
2023-10-27 $40.64 $40.64 $40.19 $40.36 $40.36 92,274
2023-10-26 $40.84 $40.88 $40.45 $40.61 $40.61 100,507
2023-10-25 $41.43 $41.43 $40.88 $40.95 $40.95 79,192
2023-10-24 $41.70 $41.77 $41.41 $41.71 $41.71 50,781
2023-10-23 $41.39 $41.78 $41.22 $41.50 $41.50 55,215
2023-10-20 $42.07 $42.07 $41.49 $41.58 $41.58 65,892
2023-10-19 $42.48 $42.70 $42.03 $42.15 $42.15 108,458
2023-10-18 $42.81 $42.82 $42.34 $42.47 $42.47 66,140
2023-10-17 $42.89 $43.20 $42.89 $43.01 $43.01 166,864
2023-10-16 $42.60 $42.98 $42.60 $42.93 $42.93 64,205
2023-10-13 $42.97 $42.97 $42.35 $42.44 $42.44 78,226
2023-10-12 $42.99 $42.99 $42.45 $42.69 $42.69 99,977
2023-10-11 $42.90 $42.99 $42.67 $42.98 $42.98 84,620
2023-10-10 $42.83 $43.08 $42.67 $42.80 $42.80 72,391
2023-10-09 $42.21 $42.67 $42.18 $42.55 $42.55 172,149
2023-10-06 $41.54 $42.32 $41.40 $42.24 $42.24 69,153
2023-10-05 $41.55 $41.72 $41.36 $41.62 $41.62 62,475
2023-10-04 $41.44 $41.71 $41.24 $41.66 $41.66 112,041
2023-10-03 $41.73 $41.74 $41.35 $41.50 $41.50 61,124
2023-10-02 $42.05 $42.23 $41.76 $42.04 $42.04 81,794
2023-09-29 $42.66 $42.66 $42.05 $42.09 $42.09 50,268
2023-09-28 $42.14 $42.40 $42.13 $42.28 $42.28 91,417
2023-09-27 $42.00 $42.05 $41.63 $41.98 $41.98 68,142
2023-09-26 $41.92 $41.96 $41.70 $41.76 $41.76 111,759
2023-09-25 $41.82 $42.25 $41.82 $42.23 $42.23 82,147
2023-09-22 $42.17 $42.27 $41.98 $42.04 $42.04 53,671
2023-09-21 $42.43 $42.45 $42.03 $42.03 $42.03 36,487
2023-09-20 $43.22 $43.34 $42.76 $42.76 $42.68 54,204
2023-09-19 $43.17 $43.19 $42.93 $43.16 $43.08 41,798
2023-09-18 $43.14 $43.35 $43.13 $43.20 $43.12 203,561
2023-09-15 $43.62 $43.69 $43.19 $43.21 $43.13 55,367
2023-09-14 $43.68 $43.99 $43.57 $43.85 $43.85 105,050
2023-09-13 $43.43 $43.55 $43.30 $43.46 $43.46 41,545
2023-09-12 $43.47 $43.71 $43.42 $43.45 $43.45 84,042
2023-09-11 $43.61 $43.67 $43.50 $43.67 $43.67 55,110
2023-09-08 $43.52 $43.62 $43.40 $43.50 $43.50 44,603
2023-09-07 $43.40 $43.47 $43.31 $43.43 $43.43 73,921
2023-09-06 $43.81 $43.90 $43.44 $43.69 $43.69 61,269
2023-09-05 $44.22 $44.22 $43.89 $43.94 $43.94 85,895
2023-09-01 $44.28 $44.28 $44.02 $44.23 $44.23 70,127
2023-08-31 $44.05 $44.20 $44.01 $44.02 $44.02 56,163
2023-08-30 $43.85 $44.09 $43.76 $43.98 $43.98 61,554
2023-08-29 $43.34 $43.88 $43.06 $43.85 $43.85 48,153
2023-08-28 $43.26 $43.31 $43.10 $43.28 $43.28 60,186
2023-08-25 $42.87 $43.06 $42.48 $42.95 $42.95 186,634
2023-08-24 $43.42 $43.42 $42.64 $42.64 $42.64 112,005
2023-08-23 $42.87 $43.35 $42.84 $43.31 $43.31 113,840
2023-08-22 $43.08 $43.08 $42.78 $42.85 $42.85 165,833
2023-08-21 $42.74 $43.05 $42.61 $43.03 $43.03 68,407
2023-08-18 $42.40 $42.80 $42.32 $42.73 $42.73 118,862
2023-08-17 $43.05 $43.08 $42.60 $42.66 $42.66 55,013
2023-08-16 $43.25 $43.40 $42.93 $42.97 $42.97 88,821
2023-08-15 $43.56 $43.62 $43.26 $43.33 $43.33 136,062
2023-08-14 $43.36 $43.80 $43.36 $43.80 $43.80 69,060
2023-08-11 $43.60 $43.61 $43.37 $43.61 $43.61 84,207
2023-08-10 $43.76 $44.14 $43.52 $43.53 $43.53 94,496
2023-08-09 $43.80 $44.07 $43.46 $43.58 $43.58 123,229
2023-08-08 $43.59 $43.85 $43.45 $43.81 $43.81 69,329
2023-08-07 $43.77 $44.01 $43.77 $44.01 $44.01 113,323
2023-08-04 $43.82 $44.15 $43.52 $43.65 $43.65 92,149
2023-08-03 $43.62 $43.95 $43.62 $43.92 $43.92 68,167
2023-08-02 $44.17 $44.23 $43.82 $43.84 $43.84 135,696
2023-08-01 $44.35 $44.60 $44.35 $44.55 $44.55 70,187
2023-07-31 $44.59 $44.64 $44.50 $44.60 $44.60 64,452
2023-07-28 $44.34 $44.59 $44.34 $44.55 $44.55 65,415
2023-07-27 $44.75 $44.75 $43.97 $44.05 $44.05 75,559
2023-07-26 $44.14 $44.35 $44.00 $44.22 $44.22 80,512
2023-07-25 $44.08 $44.37 $44.03 $44.24 $44.24 127,390
2023-07-24 $44.15 $44.21 $43.98 $44.16 $44.16 144,504
2023-07-21 $44.13 $44.15 $43.93 $44.13 $44.13 66,301
2023-07-20 $44.09 $44.24 $43.91 $43.93 $43.93 67,903
2023-07-19 $44.40 $44.42 $44.18 $44.27 $44.27 69,277
2023-07-18 $43.85 $44.30 $43.79 $44.26 $44.26 139,152
2023-07-17 $43.74 $44.04 $43.74 $43.92 $43.92 76,358
2023-07-14 $43.87 $43.92 $43.64 $43.72 $43.72 102,135
2023-07-13 $43.67 $43.90 $43.67 $43.85 $43.85 76,799
2023-07-12 $43.48 $43.57 $43.41 $43.50 $43.50 88,994
2023-07-11 $42.90 $43.20 $42.90 $43.19 $43.19 133,894
2023-07-10 $42.52 $42.89 $42.52 $42.89 $42.89 72,835
2023-07-07 $42.48 $42.92 $42.48 $42.59 $42.59 94,108
2023-07-06 $42.57 $42.60 $42.32 $42.59 $42.59 122,420
2023-07-05 $42.90 $43.02 $42.90 $42.95 $42.95 80,354
2023-07-03 $43.17 $43.24 $42.98 $43.09 $43.09 69,498
2023-06-30 $42.91 $43.20 $42.91 $43.09 $43.09 90,416
2023-06-29 $42.45 $42.66 $42.41 $42.66 $42.66 64,379
2023-06-28 $42.35 $42.51 $42.31 $42.51 $42.51 46,888
2023-06-27 $42.01 $42.47 $42.01 $42.47 $42.47 85,254
2023-06-26 $42.12 $42.20 $41.90 $41.90 $41.90 69,012
2023-06-23 $41.96 $42.21 $41.93 $42.07 $42.07 60,974
2023-06-22 $42.00 $42.36 $41.94 $42.32 $42.32 95,610
2023-06-21 $42.45 $42.51 $42.33 $42.40 $42.28 80,652
2023-06-20 $42.65 $42.83 $42.37 $42.64 $42.52 106,974
2023-06-16 $43.13 $43.13 $42.87 $42.93 $42.93 76,843
2023-06-15 $42.55 $43.13 $42.55 $43.00 $43.00 175,512
2023-06-14 $42.69 $42.80 $42.45 $42.75 $42.75 99,259
2023-06-13 $42.73 $42.76 $42.63 $42.75 $42.75 65,394
2023-06-12 $42.33 $42.51 $42.23 $42.47 $42.47 76,708
2023-06-09 $42.20 $42.38 $42.12 $42.19 $42.19 87,260
2023-06-08 $41.92 $42.20 $41.92 $42.19 $42.19 76,697
2023-06-07 $42.19 $42.27 $41.96 $41.97 $41.97 57,164
2023-06-06 $41.85 $42.13 $41.85 $42.03 $42.03 131,243
2023-06-05 $41.97 $42.09 $41.84 $41.97 $41.97 142,531
2023-06-02 $41.77 $42.06 $41.77 $42.06 $42.06 133,237
2023-06-01 $41.20 $41.74 $41.20 $41.62 $41.62 109,211
2023-05-31 $41.29 $41.35 $41.18 $41.26 $41.26 72,953
2023-05-30 $41.64 $41.64 $41.43 $41.51 $41.51 54,683
2023-05-26 $41.05 $41.55 $41.05 $41.46 $41.46 84,462
2023-05-25 $41.00 $41.11 $40.85 $41.01 $41.01 54,805
2023-05-24 $40.55 $40.80 $40.55 $40.72 $40.72 50,171
2023-05-23 $40.97 $41.15 $40.86 $40.88 $40.88 55,162
2023-05-22 $40.97 $41.39 $40.97 $41.19 $41.19 80,202
2023-05-19 $41.19 $41.22 $40.97 $41.08 $41.08 56,001
2023-05-18 $40.75 $41.13 $40.75 $41.13 $41.13 51,063
2023-05-17 $40.41 $40.74 $40.39 $40.74 $40.74 100,532
2023-05-16 $40.34 $40.60 $40.32 $40.34 $40.34 67,639
2023-05-15 $40.29 $40.57 $40.29 $40.55 $40.55 70,346
2023-05-12 $40.64 $40.64 $40.15 $40.36 $40.36 123,012
2023-05-11 $40.20 $40.51 $40.14 $40.45 $40.45 180,580
2023-05-10 $40.42 $40.53 $40.16 $40.45 $40.45 110,930
2023-05-09 $40.30 $40.40 $40.23 $40.30 $40.30 131,234
2023-05-08 $40.23 $40.53 $40.23 $40.41 $40.41 102,354
2023-05-05 $40.24 $40.45 $40.11 $40.38 $40.38 106,261
2023-05-04 $40.28 $40.28 $39.79 $40.01 $40.01 78,462
2023-05-03 $40.20 $40.52 $40.09 $40.26 $40.26 74,590
2023-05-02 $40.69 $40.69 $40.11 $40.31 $40.31 89,679
2023-05-01 $40.63 $40.78 $40.63 $40.74 $40.74 62,623
2023-04-28 $40.80 $40.80 $40.39 $40.65 $40.65 71,344
2023-04-27 $40.15 $40.44 $39.99 $40.43 $40.43 48,586
2023-04-26 $40.27 $40.27 $39.79 $39.79 $39.79 105,838
2023-04-25 $40.45 $40.45 $39.95 $40.02 $40.02 69,589
2023-04-24 $40.40 $40.60 $40.40 $40.53 $40.53 45,820
2023-04-21 $40.50 $40.54 $40.34 $40.53 $40.53 76,211
2023-04-20 $40.46 $40.65 $40.40 $40.46 $40.46 83,108
2023-04-19 $40.58 $40.71 $40.54 $40.70 $40.70 70,111
2023-04-18 $40.84 $40.89 $40.64 $40.76 $40.76 94,093
2023-04-17 $40.71 $40.79 $40.58 $40.77 $40.77 66,817
2023-04-14 $40.87 $40.95 $40.56 $40.81 $40.81 63,351
2023-04-13 $40.69 $40.93 $40.60 $40.93 $40.93 80,043
2023-04-12 $40.75 $40.80 $40.39 $40.50 $40.50 86,954
2023-04-11 $40.72 $40.77 $40.60 $40.69 $40.69 73,615
2023-04-10 $40.38 $40.60 $40.23 $40.57 $40.57 77,306
2023-04-06 $40.29 $40.52 $40.24 $40.46 $40.46 43,604
2023-04-05 $40.19 $40.47 $40.19 $40.47 $40.47 88,269
2023-04-04 $40.57 $40.81 $40.36 $40.51 $40.51 95,417
2023-04-03 $40.12 $40.85 $40.12 $40.81 $40.81 47,983
2023-03-31 $40.29 $40.60 $40.27 $40.60 $40.60 159,244
2023-03-30 $40.47 $40.47 $39.99 $40.16 $40.16 86,241
2023-03-29 $39.77 $40.06 $39.77 $40.00 $40.00 105,160
2023-03-28 $39.50 $39.58 $39.35 $39.55 $39.55 84,829
2023-03-27 $39.67 $39.76 $39.46 $39.55 $39.55 40,444
2023-03-24 $39.71 $39.71 $38.89 $39.45 $39.45 75,941
2023-03-23 $39.39 $39.85 $39.04 $39.35 $39.35 78,787
2023-03-22 $40.03 $40.22 $39.15 $39.22 $39.16 65,213
2023-03-21 $39.79 $40.05 $39.74 $40.04 $39.98 46,760
2023-03-20 $39.15 $39.47 $39.04 $39.38 $39.32 143,155
2023-03-17 $39.48 $39.48 $38.87 $39.09 $39.09 46,424
2023-03-16 $38.55 $39.66 $38.55 $39.66 $39.66 80,383
2023-03-15 $38.92 $39.02 $38.46 $38.94 $38.94 48,007
2023-03-14 $39.71 $39.79 $39.06 $39.57 $39.57 64,889
2023-03-13 $38.69 $39.34 $38.37 $38.92 $38.92 52,626
2023-03-10 $40.23 $40.23 $38.93 $39.07 $39.07 71,831
2023-03-09 $40.58 $40.82 $39.75 $39.82 $39.82 58,283
2023-03-08 $40.68 $40.74 $40.40 $40.68 $40.68 82,566
2023-03-07 $41.37 $41.41 $40.61 $40.67 $40.67 90,964
2023-03-06 $41.27 $41.50 $41.18 $41.23 $41.23 58,501
2023-03-03 $40.99 $41.42 $40.96 $41.40 $41.40 70,401
2023-03-02 $40.25 $40.85 $40.25 $40.80 $40.80 303,463
2023-03-01 $40.53 $40.74 $40.45 $40.62 $40.62 68,000
2023-02-28 $40.60 $40.87 $40.57 $40.57 $40.57 84,939
2023-02-27 $40.83 $40.87 $40.64 $40.71 $40.71 86,916
2023-02-24 $40.60 $40.62 $40.27 $40.60 $40.60 61,947
2023-02-23 $41.17 $41.17 $40.53 $40.93 $40.93 68,805
2023-02-22 $40.57 $40.86 $40.31 $40.68 $40.68 51,950
2023-02-21 $41.89 $41.89 $40.63 $40.68 $40.68 69,896
2023-02-17 $41.63 $41.63 $41.21 $41.55 $41.55 53,405
2023-02-16 $41.99 $42.03 $41.68 $41.68 $41.68 64,648
2023-02-15 $41.79 $42.12 $41.68 $42.11 $42.11 98,617
2023-02-14 $41.71 $42.25 $41.67 $42.09 $42.09 328,194
2023-02-13 $41.48 $41.97 $41.47 $41.97 $41.97 70,530
2023-02-10 $41.25 $41.63 $41.25 $41.61 $41.61 34,499
2023-02-09 $41.96 $42.12 $41.41 $41.50 $41.50 75,296
2023-02-08 $42.22 $42.22 $41.73 $41.81 $41.81 36,026
2023-02-07 $41.52 $42.28 $41.50 $42.25 $42.25 115,919
2023-02-06 $41.58 $41.81 $41.58 $41.70 $41.70 61,010
2023-02-03 $41.74 $42.49 $41.74 $41.99 $41.99 55,252
2023-02-02 $42.12 $42.49 $41.94 $42.37 $42.37 124,876
2023-02-01 $41.38 $42.20 $41.12 $41.93 $41.93 61,646
2023-01-31 $40.70 $41.33 $40.70 $41.33 $41.33 480,201
2023-01-30 $40.76 $41.15 $40.76 $40.79 $40.79 109,159
2023-01-27 $41.09 $41.64 $41.09 $41.43 $41.43 43,185
2023-01-26 $41.23 $41.41 $40.96 $41.41 $41.41 40,143
2023-01-25 $40.60 $40.94 $40.31 $40.94 $40.94 92,505
2023-01-24 $40.64 $40.93 $40.62 $40.89 $40.89 67,213
2023-01-23 $40.59 $41.08 $40.59 $40.94 $40.94 93,515
2023-01-20 $39.72 $40.42 $39.72 $40.39 $40.39 96,773
2023-01-19 $39.62 $39.91 $39.51 $39.71 $39.71 64,132
2023-01-18 $40.83 $40.88 $39.93 $40.00 $40.00 152,089
2023-01-17 $40.67 $40.75 $40.49 $40.58 $40.58 53,247
2023-01-13 $40.78 $40.78 $40.22 $40.59 $40.59 101,544
2023-01-12 $40.03 $40.51 $40.03 $40.41 $40.41 59,852
2023-01-11 $39.92 $40.10 $39.74 $40.09 $40.09 126,841
2023-01-10 $39.44 $39.67 $39.20 $39.67 $39.67 73,317
2023-01-09 $39.76 $39.84 $39.27 $39.31 $39.31 86,669
2023-01-06 $39.02 $39.41 $38.55 $39.29 $39.29 42,302
2023-01-05 $38.50 $38.69 $38.36 $38.54 $38.54 52,544
2023-01-04 $38.54 $39.01 $38.54 $38.90 $38.90 83,237
2023-01-03 $39.20 $39.20 $38.26 $38.50 $38.50 72,075
2022-12-30 $38.54 $38.84 $38.45 $38.79 $38.79 135,700
2022-12-29 $38.37 $38.97 $38.37 $38.90 $38.90 49,595
2022-12-28 $38.77 $38.77 $38.07 $38.07 $38.07 38,718
2022-12-27 $38.95 $38.95 $38.48 $38.55 $38.55 53,137
2022-12-23 $38.55 $38.83 $38.37 $38.75 $38.75 83,704
2022-12-22 $38.52 $38.62 $38.03 $38.56 $38.56 65,497
2022-12-21 $38.85 $39.37 $38.85 $39.29 $39.17 67,000
2022-12-20 $38.50 $38.79 $38.43 $38.68 $38.56 45,324
2022-12-19 $38.78 $39.10 $38.28 $38.61 $38.49 77,085
2022-12-16 $39.00 $39.00 $38.54 $38.86 $38.74 63,811
2022-12-15 $40.17 $40.17 $39.02 $39.08 $38.96 107,501
2022-12-14 $40.58 $40.65 $40.04 $40.17 $40.04 92,480
2022-12-13 $41.04 $41.11 $40.23 $40.42 $40.30 66,549
2022-12-12 $39.80 $40.06 $39.33 $40.06 $39.94 72,334
2022-12-09 $39.80 $39.84 $39.38 $39.43 $39.31 45,702
2022-12-08 $39.66 $39.96 $39.60 $39.79 $39.67 290,228
2022-12-07 $39.78 $40.71 $39.42 $39.52 $39.40 60,783
2022-12-06 $40.00 $40.08 $39.36 $39.53 $39.41 87,100
2022-12-05 $40.77 $40.86 $40.02 $40.19 $40.07 81,772
2022-12-02 $40.74 $41.14 $40.62 $41.08 $41.08 267,802
2022-12-01 $41.36 $41.36 $40.89 $41.11 $41.11 54,645
2022-11-30 $41.00 $41.14 $39.77 $41.14 $41.14 62,750
2022-11-29 $40.12 $40.14 $39.85 $39.95 $39.95 85,493
2022-11-28 $40.17 $40.36 $39.85 $39.97 $39.97 54,421
2022-11-25 $40.47 $40.68 $40.47 $40.63 $40.63 25,681
2022-11-23 $40.23 $40.63 $40.23 $40.57 $40.57 76,959
2022-11-22 $39.85 $40.43 $39.85 $40.43 $40.43 92,675
2022-11-21 $40.37 $40.37 $39.55 $39.82 $39.82 74,463
2022-11-18 $40.02 $40.12 $39.79 $40.07 $40.07 88,709
2022-11-17 $39.58 $39.96 $39.55 $39.96 $39.96 56,203
2022-11-16 $40.38 $40.47 $39.99 $40.09 $40.09 59,734
2022-11-15 $40.90 $40.90 $40.26 $40.59 $40.59 93,024
2022-11-14 $40.42 $40.63 $40.13 $40.21 $40.21 68,321
2022-11-11 $40.14 $40.56 $40.07 $40.44 $40.44 102,273
2022-11-10 $39.12 $39.99 $39.12 $39.99 $39.99 49,635
2022-11-09 $38.52 $38.54 $37.87 $37.93 $37.93 79,071
2022-11-08 $38.82 $39.18 $38.51 $38.82 $38.82 77,987
2022-11-07 $38.37 $38.68 $38.25 $38.60 $38.60 115,379
2022-11-04 $38.20 $38.50 $37.65 $38.28 $38.28 127,090
2022-11-03 $37.69 $38.08 $37.55 $37.90 $37.90 110,492
2022-11-02 $38.85 $38.97 $38.09 $38.16 $38.16 83,953
2022-11-01 $39.26 $39.26 $38.72 $39.04 $39.04 38,811
2022-10-31 $38.85 $39.05 $38.80 $38.91 $38.91 217,757
2022-10-28 $38.66 $39.14 $38.34 $39.12 $39.12 29,462
2022-10-27 $38.62 $38.73 $38.18 $38.26 $38.26 47,603
2022-10-26 $38.20 $38.87 $38.20 $38.32 $38.32 37,211
2022-10-25 $37.84 $38.38 $37.76 $38.38 $38.38 81,602
2022-10-24 $37.59 $37.85 $37.34 $37.79 $37.79 42,765
2022-10-21 $36.48 $37.48 $36.36 $37.41 $37.41 61,327
2022-10-20 $36.90 $37.30 $36.55 $36.64 $36.64 51,090
2022-10-19 $37.12 $37.16 $36.66 $36.83 $36.83 43,536
2022-10-18 $37.46 $37.59 $36.88 $37.20 $37.20 72,346
2022-10-17 $36.77 $37.03 $36.70 $36.90 $36.90 112,234
2022-10-14 $37.16 $37.16 $36.07 $36.14 $36.14 38,410
2022-10-13 $36.34 $37.01 $35.27 $36.84 $36.84 73,526
2022-10-12 $36.02 $36.15 $36.01 $36.02 $36.02 69,684
2022-10-11 $36.05 $36.45 $35.81 $36.08 $36.08 44,735
2022-10-10 $36.61 $36.62 $36.12 $36.29 $36.29 75,905
2022-10-07 $37.17 $37.19 $36.53 $36.65 $36.65 50,150
2022-10-06 $37.81 $37.86 $37.58 $37.65 $37.65 70,892
2022-10-05 $37.37 $38.00 $37.23 $37.85 $37.85 53,827
2022-10-04 $37.24 $37.79 $37.23 $37.79 $37.79 47,404
2022-10-03 $36.14 $36.71 $36.08 $36.58 $36.58 45,259
2022-09-30 $35.83 $36.34 $35.54 $35.54 $35.54 49,100
2022-09-29 $36.13 $36.13 $35.61 $35.93 $35.93 101,094
2022-09-28 $35.82 $36.59 $35.82 $36.53 $36.53 104,343
2022-09-27 $35.87 $36.18 $35.48 $35.68 $35.68 64,629
2022-09-26 $36.09 $36.12 $35.53 $35.54 $35.54 59,054
2022-09-23 $36.48 $36.48 $35.62 $36.10 $36.10 59,232
2022-09-22 $37.12 $37.12 $36.76 $36.84 $36.84 37,395
2022-09-21 $38.13 $38.13 $37.22 $37.26 $37.21 103,889
2022-09-20 $37.88 $37.97 $37.79 $37.96 $37.91 47,928
2022-09-19 $37.82 $38.33 $37.82 $38.30 $38.25 58,372
2022-09-16 $38.19 $38.22 $37.85 $38.19 $38.19 46,520
2022-09-15 $38.84 $38.90 $38.48 $38.55 $38.55 23,347
2022-09-14 $38.68 $38.91 $38.51 $38.82 $38.82 56,174
2022-09-13 $39.18 $39.24 $38.49 $38.61 $38.61 100,289
2022-09-12 $40.02 $40.02 $39.79 $39.98 $39.98 71,603
2022-09-09 $39.45 $39.64 $39.43 $39.54 $39.54 88,891
2022-09-08 $38.35 $38.98 $38.26 $38.98 $38.98 46,812
2022-09-07 $38.03 $38.62 $38.03 $38.59 $38.59 52,744
2022-09-06 $38.30 $38.30 $37.92 $38.03 $38.03 56,746
2022-09-02 $38.73 $38.98 $38.14 $38.32 $38.32 53,954
2022-09-01 $38.23 $38.56 $38.00 $38.56 $38.56 26,904
2022-08-31 $38.97 $38.97 $38.63 $38.63 $38.63 62,437
2022-08-30 $39.20 $39.20 $38.62 $38.85 $38.85 46,153
2022-08-29 $39.21 $39.41 $39.08 $39.21 $39.21 100,886
2022-08-26 $40.23 $40.23 $39.37 $39.38 $39.38 133,498
2022-08-25 $40.13 $40.35 $40.07 $40.34 $40.34 75,171
2022-08-24 $39.64 $40.05 $39.64 $40.02 $40.02 75,877
2022-08-23 $39.57 $39.95 $39.57 $39.74 $39.74 40,148
2022-08-22 $39.58 $39.77 $39.56 $39.77 $39.77 85,864
2022-08-19 $40.34 $40.34 $40.00 $40.15 $40.15 132,216
2022-08-18 $40.23 $40.54 $40.23 $40.53 $40.53 38,713
2022-08-17 $40.10 $40.37 $40.10 $40.31 $40.31 128,187
2022-08-16 $40.58 $40.64 $40.39 $40.53 $40.53 64,158
2022-08-15 $40.34 $40.63 $40.27 $40.62 $40.62 150,039
2022-08-12 $40.27 $40.59 $40.23 $40.59 $40.59 146,078
2022-08-11 $40.25 $40.56 $40.03 $40.08 $40.08 162,252
2022-08-10 $39.85 $40.15 $39.76 $40.15 $40.15 128,489
2022-08-09 $39.59 $39.59 $39.25 $39.42 $39.42 37,364
2022-08-08 $39.90 $40.04 $39.62 $39.76 $39.76 65,467
2022-08-05 $39.91 $39.91 $39.27 $39.65 $39.65 73,616
2022-08-04 $39.53 $39.63 $39.45 $39.56 $39.56 91,218
2022-08-03 $39.41 $39.69 $39.34 $39.63 $39.63 183,457
2022-08-02 $39.10 $39.25 $38.95 $39.11 $39.11 40,616
2022-08-01 $39.42 $39.42 $38.95 $39.26 $39.26 30,894
2022-07-29 $39.43 $39.50 $39.07 $39.50 $39.50 76,904
2022-07-28 $38.84 $39.08 $38.27 $39.08 $39.08 62,657
2022-07-27 $38.15 $38.76 $38.11 $38.70 $38.70 74,026
2022-07-26 $37.98 $38.09 $37.77 $37.82 $37.82 25,132
2022-07-25 $37.98 $38.14 $37.89 $38.14 $38.14 27,403
2022-07-22 $38.31 $38.40 $37.71 $38.01 $38.01 80,778
2022-07-21 $37.93 $38.38 $37.86 $38.38 $38.38 72,226
2022-07-20 $37.83 $38.21 $37.76 $38.20 $38.20 32,371
2022-07-19 $37.15 $37.87 $37.15 $37.87 $37.87 33,344
2022-07-18 $37.30 $37.43 $36.75 $36.75 $36.75 39,261
2022-07-15 $36.62 $36.97 $36.57 $36.97 $36.97 32,930
2022-07-14 $35.88 $36.23 $35.61 $36.21 $36.21 55,661
2022-07-13 $35.64 $36.60 $35.64 $36.45 $36.45 57,188
2022-07-12 $36.63 $36.87 $36.45 $36.54 $36.54 153,949
2022-07-11 $36.99 $37.02 $36.76 $36.82 $36.82 35,220
2022-07-08 $37.10 $37.40 $36.98 $37.29 $37.29 103,859
2022-07-07 $36.79 $37.30 $36.79 $37.27 $37.27 47,647
2022-07-06 $36.74 $36.74 $36.25 $36.55 $36.55 59,417
2022-07-05 $35.76 $36.62 $35.76 $36.62 $36.62 66,851
2022-07-01 $36.40 $36.65 $35.99 $36.56 $36.56 99,815
2022-06-30 $36.21 $36.58 $35.91 $36.37 $36.37 55,814
2022-06-29 $36.57 $36.64 $36.51 $36.64 $36.64 32,906
2022-06-28 $37.59 $37.68 $36.79 $36.87 $36.87 48,400
2022-06-27 $37.24 $37.52 $37.23 $37.41 $37.41 63,799
2022-06-24 $36.72 $37.32 $36.72 $37.32 $37.32 107,720
2022-06-23 $36.14 $36.29 $35.71 $36.29 $36.29 102,555
2022-06-22 $35.66 $36.42 $35.66 $36.17 $36.07 62,919
2022-06-21 $36.05 $36.48 $36.05 $36.34 $36.24 51,412
2022-06-17 $35.42 $35.81 $35.28 $35.53 $35.43 36,650
2022-06-16 $35.91 $35.91 $35.16 $35.46 $35.36 156,491
2022-06-15 $36.60 $36.91 $36.31 $36.72 $36.62 83,795
2022-06-14 $36.74 $36.76 $36.00 $36.40 $36.30 92,498
2022-06-13 $36.99 $37.03 $36.29 $36.42 $36.32 103,614
2022-06-10 $38.46 $38.46 $37.94 $38.00 $37.89 38,049
2022-06-09 $39.74 $39.78 $39.02 $39.02 $38.91 45,031
2022-06-08 $40.22 $40.29 $39.86 $40.03 $39.92 51,939
2022-06-07 $39.51 $40.41 $39.51 $40.41 $40.30 46,255
2022-06-06 $40.25 $40.25 $39.77 $39.84 $39.73 26,562
2022-06-03 $39.89 $39.94 $39.69 $39.85 $39.74 39,822
2022-06-02 $39.54 $40.20 $39.42 $40.20 $40.09 31,427
2022-06-01 $39.97 $39.97 $39.27 $39.61 $39.50 47,338
2022-05-31 $40.08 $40.24 $39.82 $39.91 $39.80 46,740
2022-05-27 $39.46 $40.30 $39.46 $40.30 $40.19 53,869
2022-05-26 $38.66 $39.44 $38.66 $39.35 $39.24 85,128
2022-05-25 $37.99 $38.67 $37.99 $38.52 $38.41 68,625
2022-05-24 $38.11 $38.22 $37.55 $38.06 $37.95 49,554
2022-05-23 $38.10 $38.57 $38.10 $38.47 $38.36 129,369
2022-05-20 $38.27 $38.27 $37.02 $37.89 $37.79 65,423
2022-05-19 $37.52 $38.26 $37.52 $37.80 $37.70 93,350
2022-05-18 $38.85 $38.85 $37.76 $37.96 $37.85 73,674
2022-05-17 $38.85 $39.26 $38.76 $39.26 $39.15 49,170
2022-05-16 $38.13 $38.58 $38.12 $38.32 $38.21 54,850
2022-05-13 $37.85 $38.42 $37.85 $38.38 $38.27 91,968
2022-05-12 $36.94 $37.35 $36.76 $37.35 $37.25 65,031
2022-05-11 $37.75 $38.39 $37.20 $37.28 $37.18 44,352
2022-05-10 $38.39 $38.39 $37.50 $37.96 $37.85 59,435
2022-05-09 $38.57 $38.63 $37.52 $37.68 $37.58 29,267
2022-05-06 $39.27 $39.46 $38.85 $39.22 $39.11 43,263
2022-05-05 $40.40 $40.40 $39.09 $39.55 $39.44 59,916
2022-05-04 $39.66 $40.80 $39.40 $40.80 $40.69 49,001
2022-05-03 $39.27 $39.80 $39.27 $39.65 $39.54 57,607
2022-05-02 $39.02 $39.36 $38.45 $39.36 $39.25 81,683
2022-04-29 $39.93 $40.00 $38.93 $38.98 $38.87 42,902
2022-04-28 $39.61 $40.43 $39.23 $40.27 $40.16 70,214
2022-04-27 $39.44 $39.72 $39.26 $39.39 $39.28 40,787
2022-04-26 $40.18 $40.18 $39.32 $39.34 $39.23 40,870
2022-04-25 $39.90 $40.53 $39.63 $40.53 $40.42 78,773
2022-04-22 $41.17 $41.17 $40.25 $40.31 $40.20 26,703
2022-04-21 $42.52 $42.52 $41.30 $41.34 $41.23 42,689
2022-04-20 $42.19 $42.32 $42.00 $42.12 $42.00 94,434
2022-04-19 $41.50 $42.08 $41.50 $42.03 $41.91 76,599
2022-04-18 $41.49 $41.55 $41.30 $41.50 $41.38 49,764
2022-04-14 $42.02 $42.03 $41.44 $41.51 $41.39 69,930
2022-04-13 $41.59 $42.01 $41.58 $42.01 $41.89 60,327
2022-04-12 $42.00 $42.09 $41.27 $41.43 $41.32 36,364
2022-04-11 $41.89 $41.99 $41.40 $41.45 $41.34 43,389
2022-04-08 $42.19 $42.39 $42.13 $42.17 $42.05 49,062
2022-04-07 $42.05 $42.38 $41.78 $42.26 $42.14 62,258
2022-04-06 $42.00 $42.20 $41.92 $42.10 $41.98 81,272
2022-04-05 $42.92 $42.92 $42.14 $42.33 $42.21 68,597
2022-04-04 $42.77 $42.94 $42.70 $42.94 $42.82 69,923
2022-04-01 $43.24 $43.24 $42.38 $42.82 $42.70 56,402
2022-03-31 $43.06 $43.12 $42.45 $42.55 $42.43 60,163
2022-03-30 $42.88 $43.37 $42.85 $43.07 $42.95 71,853
2022-03-29 $43.14 $43.44 $42.99 $43.44 $43.32 93,830
2022-03-28 $42.79 $43.05 $42.55 $43.03 $42.91 82,101
2022-03-25 $42.71 $42.91 $42.66 $42.91 $42.79 30,991
2022-03-24 $42.41 $42.72 $42.34 $42.70 $42.58 71,852
2022-03-23 $42.68 $42.81 $42.24 $42.27 $42.09 56,087
2022-03-22 $42.83 $43.00 $42.83 $42.97 $42.79 36,211
2022-03-21 $42.60 $42.72 $42.35 $42.57 $42.39 38,951
2022-03-18 $42.29 $42.78 $42.25 $42.78 $42.60 72,747
2022-03-17 $41.47 $42.26 $41.47 $42.25 $42.07 53,849
2022-03-16 $41.16 $41.65 $41.05 $41.65 $41.47 59,229
2022-03-15 $40.17 $40.63 $39.97 $40.63 $40.46 58,263
2022-03-14 $40.37 $40.53 $39.68 $39.80 $39.63 72,791
2022-03-11 $41.13 $41.21 $40.26 $40.36 $40.19 100,682
2022-03-10 $40.55 $40.89 $40.41 $40.83 $40.66 129,291
2022-03-09 $40.83 $41.17 $40.76 $41.05 $40.88 71,187
2022-03-08 $40.17 $40.93 $39.90 $40.05 $39.88 54,148
2022-03-07 $41.12 $41.13 $40.05 $40.16 $39.99 32,445
2022-03-04 $41.34 $41.34 $40.94 $41.30 $41.12 94,915
2022-03-03 $42.03 $42.03 $41.45 $41.72 $41.54 101,778
2022-03-02 $41.33 $42.10 $41.33 $42.01 $41.83 69,481
2022-03-01 $41.77 $41.77 $40.95 $41.14 $40.97 69,958
2022-02-28 $41.56 $41.84 $41.36 $41.84 $41.66 51,911
2022-02-25 $41.27 $41.95 $41.06 $41.95 $41.77 97,224
2022-02-24 $39.34 $41.03 $39.34 $41.00 $40.83 77,478
2022-02-23 $41.08 $41.16 $40.34 $40.41 $40.24 106,388
2022-02-22 $41.46 $41.57 $40.78 $41.09 $40.92 106,997
2022-02-18 $41.62 $41.69 $41.29 $41.55 $41.37 25,716
2022-02-17 $42.37 $42.37 $41.66 $41.72 $41.54 88,061
2022-02-16 $42.47 $42.71 $42.19 $42.66 $42.48 27,847
2022-02-15 $42.22 $42.70 $42.22 $42.68 $42.50 62,134
2022-02-14 $42.00 $42.15 $41.62 $41.92 $41.74 79,547
2022-02-11 $42.62 $42.89 $41.82 $42.17 $41.99 101,374
2022-02-10 $42.73 $43.37 $42.31 $42.43 $42.25 108,301
2022-02-09 $43.20 $43.41 $43.18 $43.41 $43.23 45,134
2022-02-08 $42.43 $42.80 $42.20 $42.79 $42.61 66,314
2022-02-07 $42.34 $42.69 $42.23 $42.35 $42.17 61,903
2022-02-04 $42.08 $42.57 $41.77 $42.23 $42.05 39,117
2022-02-03 $42.27 $42.52 $41.95 $42.33 $42.15 139,719
2022-02-02 $42.63 $42.88 $42.41 $42.88 $42.70 100,586
2022-02-01 $42.33 $42.70 $42.07 $42.67 $42.49 34,143
2022-01-31 $41.73 $42.28 $41.73 $42.28 $42.10 71,153
2022-01-28 $40.56 $41.46 $40.28 $41.46 $41.28 55,084
2022-01-27 $41.49 $41.64 $40.43 $40.63 $40.46 38,496
2022-01-26 $41.69 $42.09 $40.69 $41.09 $40.92 65,753
2022-01-25 $41.05 $41.72 $40.62 $41.28 $41.10 458,208
2022-01-24 $40.67 $41.72 $39.89 $41.72 $41.54 132,139
2022-01-21 $41.84 $42.11 $41.25 $41.33 $41.15 76,406
2022-01-20 $42.79 $43.15 $41.89 $41.98 $41.80 63,393
2022-01-19 $43.37 $43.37 $42.53 $42.54 $42.36 63,781
2022-01-18 $43.63 $43.63 $43.07 $43.15 $42.97 47,714
2022-01-14 $43.69 $44.19 $43.65 $44.19 $44.00 39,276
2022-01-13 $44.77 $44.85 $44.06 $44.10 $43.91 88,657
2022-01-12 $44.85 $44.85 $44.49 $44.62 $44.43 54,703
2022-01-11 $44.00 $44.61 $44.00 $44.60 $44.41 83,542
2022-01-10 $43.50 $44.05 $43.21 $44.05 $43.86 57,614
2022-01-07 $44.38 $44.38 $44.00 $44.03 $43.84 48,156
2022-01-06 $44.48 $44.66 $44.08 $44.39 $44.20 81,359
2022-01-05 $45.30 $45.37 $44.35 $44.35 $44.16 156,680
2022-01-04 $45.32 $45.48 $45.13 $45.31 $45.12 62,798
2022-01-03 $45.04 $45.22 $44.97 $45.15 $44.96 155,395
2021-12-31 $44.93 $45.04 $44.85 $44.87 $44.68 120,903
2021-12-30 $45.06 $45.30 $44.91 $44.93 $44.74 112,261
2021-12-29 $45.01 $45.13 $44.92 $45.02 $44.83 59,211
2021-12-28 $45.13 $45.22 $44.89 $44.98 $44.79 57,077
2021-12-27 $44.67 $45.09 $44.56 $45.04 $44.85 66,812
2021-12-23 $44.41 $44.62 $44.41 $44.50 $44.31 93,535
2021-12-22 $43.77 $44.22 $43.73 $44.22 $44.03 55,796
2021-12-21 $43.31 $43.79 $43.31 $43.79 $43.55 42,542
2021-12-20 $42.84 $42.97 $42.50 $42.95 $42.71 109,226
2021-12-17 $43.43 $43.79 $43.19 $43.47 $43.23 47,150
2021-12-16 $44.52 $44.52 $43.66 $43.78 $43.54 92,204
2021-12-15 $43.64 $44.27 $43.29 $44.26 $44.02 59,687
2021-12-14 $43.55 $43.83 $43.36 $43.51 $43.27 113,420
2021-12-13 $44.27 $44.31 $43.80 $43.86 $43.62 103,008
2021-12-10 $44.16 $44.41 $44.05 $44.41 $44.16 59,216
2021-12-09 $44.35 $44.49 $44.10 $44.13 $43.89 43,872
2021-12-08 $44.41 $44.58 $44.39 $44.57 $44.32 62,678
2021-12-07 $44.00 $44.52 $44.00 $44.45 $44.20 54,768
2021-12-06 $43.27 $43.59 $42.85 $43.44 $43.20 61,318
2021-12-03 $43.60 $43.60 $42.63 $42.94 $42.70 53,173
2021-12-02 $42.80 $43.62 $42.79 $43.46 $43.22 53,030
2021-12-01 $43.65 $44.11 $42.67 $42.71 $42.47 44,024
2021-11-30 $43.70 $43.70 $43.01 $43.16 $42.92 42,987
2021-11-29 $43.98 $44.18 $43.68 $43.95 $43.71 69,510
2021-11-26 $43.91 $43.94 $43.39 $43.56 $43.32 52,540
2021-11-24 $44.19 $44.66 $44.19 $44.66 $44.41 90,227
2021-11-23 $44.44 $44.49 $44.16 $44.49 $44.24 97,595
2021-11-22 $44.76 $44.85 $44.40 $44.41 $44.16 56,666
2021-11-19 $44.54 $44.59 $44.37 $44.41 $44.16 58,064
2021-11-18 $44.77 $44.77 $44.49 $44.60 $44.35 99,596
2021-11-17 $44.57 $44.64 $44.45 $44.52 $44.27 81,719
2021-11-16 $44.52 $44.80 $44.43 $44.71 $44.46 58,639
2021-11-15 $44.52 $44.52 $44.37 $44.45 $44.20 49,791
2021-11-12 $44.24 $44.53 $44.22 $44.46 $44.21 61,061
2021-11-11 $44.29 $44.30 $44.16 $44.25 $44.01 54,326
2021-11-10 $44.23 $44.51 $43.93 $44.07 $43.83 84,660
2021-11-09 $44.66 $44.66 $44.31 $44.49 $44.24 48,366
2021-11-08 $44.69 $44.69 $44.54 $44.63 $44.38 44,112
2021-11-05 $44.50 $44.55 $44.24 $44.45 $44.20 76,987
2021-11-04 $44.19 $44.29 $44.07 $44.29 $44.04 37,320
2021-11-03 $43.68 $44.15 $43.64 $44.15 $43.91 67,191
2021-11-02 $43.64 $43.75 $43.58 $43.71 $43.47 41,326
2021-11-01 $43.41 $43.67 $43.40 $43.66 $43.42 76,181
2021-10-29 $43.17 $43.26 $43.10 $43.20 $42.96 407,083
2021-10-28 $42.98 $43.21 $42.98 $43.20 $42.96 65,701
2021-10-27 $43.03 $43.11 $42.65 $42.65 $42.41 32,469
2021-10-26 $43.18 $43.32 $43.04 $43.09 $42.85 41,787
2021-10-25 $43.00 $43.14 $42.86 $43.05 $42.81 39,287
2021-10-22 $42.76 $42.92 $42.76 $42.86 $42.62 48,896
2021-10-21 $42.70 $42.81 $42.59 $42.81 $42.57 40,311
2021-10-20 $42.50 $42.78 $42.50 $42.78 $42.54 42,960
2021-10-19 $42.37 $42.55 $42.36 $42.55 $42.31 70,946
2021-10-18 $41.97 $42.23 $41.92 $42.20 $41.97 45,979
2021-10-15 $42.18 $42.25 $42.06 $42.14 $41.91 29,576
2021-10-14 $41.57 $41.95 $41.57 $41.95 $41.72 38,627
2021-10-13 $41.13 $41.21 $40.88 $41.15 $40.92 94,897
2021-10-12 $41.15 $41.25 $40.98 $41.03 $40.80 44,992
2021-10-11 $41.41 $41.65 $41.11 $41.11 $40.88 54,070
2021-10-08 $41.50 $41.51 $41.34 $41.41 $41.18 40,411
2021-10-07 $41.46 $41.70 $41.44 $41.44 $41.22 45,144
2021-10-06 $40.62 $41.03 $40.49 $41.03 $40.80 44,597
2021-10-05 $40.84 $41.27 $40.84 $41.05 $40.82 90,082
2021-10-04 $41.07 $41.07 $40.62 $40.70 $40.47 37,956
2021-10-01 $40.72 $41.31 $40.47 $41.16 $40.93 86,866
2021-09-30 $41.32 $41.36 $40.70 $40.70 $40.47 40,029
2021-09-29 $41.38 $41.43 $41.18 $41.25 $41.02 35,285
2021-09-28 $41.79 $41.79 $41.25 $41.25 $41.02 50,720
2021-09-27 $41.96 $42.21 $41.96 $42.15 $41.92 76,874
2021-09-24 $41.89 $42.09 $41.84 $42.00 $41.77 175,813
2021-09-23 $41.69 $42.14 $41.68 $42.04 $41.81 43,238
2021-09-22 $41.39 $41.62 $41.39 $41.49 $41.23 102,510
2021-09-21 $41.22 $41.22 $40.85 $40.99 $40.73 28,664
2021-09-20 $41.07 $41.63 $40.47 $40.98 $40.72 55,820
2021-09-17 $41.82 $41.82 $41.63 $41.81 $41.55 52,784
2021-09-16 $42.04 $42.18 $41.84 $42.01 $41.75 54,830
2021-09-15 $41.80 $42.10 $41.77 $42.02 $41.76 44,906
2021-09-14 $42.22 $42.22 $41.57 $41.68 $41.42 20,956
2021-09-13 $42.01 $42.01 $41.79 $42.01 $41.75 27,538
2021-09-10 $42.30 $42.30 $41.77 $41.83 $41.57 57,739
2021-09-09 $42.16 $42.39 $42.04 $42.04 $41.78 43,875
2021-09-08 $42.31 $42.31 $42.00 $42.18 $41.92 42,717
2021-09-07 $42.65 $42.82 $42.37 $42.43 $42.16 68,419
2021-09-03 $42.71 $42.71 $42.55 $42.64 $42.37 87,609
2021-09-02 $42.66 $42.73 $42.58 $42.67 $42.40 40,885
2021-09-01 $42.34 $42.57 $42.34 $42.48 $42.21 34,831
2021-08-31 $42.35 $42.53 $42.35 $42.48 $42.21 60,951
2021-08-30 $42.51 $42.66 $42.50 $42.55 $42.28 47,006
2021-08-27 $42.19 $42.58 $42.19 $42.55 $42.28 29,582
2021-08-26 $42.11 $42.15 $41.91 $42.00 $41.74 66,554
2021-08-25 $42.02 $42.35 $42.02 $42.29 $42.02 62,894
2021-08-24 $41.96 $42.08 $41.93 $42.04 $41.78 53,575
2021-08-23 $41.79 $41.97 $41.76 $41.84 $41.58 47,735
2021-08-20 $41.23 $41.49 $41.23 $41.46 $41.20 41,311
2021-08-19 $40.77 $41.19 $40.44 $41.08 $40.82 48,366
2021-08-18 $41.54 $41.70 $41.20 $41.24 $40.98 58,134
2021-08-17 $41.65 $41.65 $41.32 $41.61 $41.35 84,926
2021-08-16 $41.70 $41.96 $41.60 $41.96 $41.70 77,568
2021-08-13 $42.18 $42.18 $41.93 $42.00 $41.74 50,723
2021-08-12 $41.94 $42.11 $41.92 $42.02 $41.76 37,737
2021-08-11 $41.93 $42.08 $41.77 $42.08 $41.82 39,712
2021-08-10 $42.02 $42.02 $41.81 $41.92 $41.66 53,493
2021-08-09 $41.68 $41.85 $41.67 $41.81 $41.55 83,387
2021-08-06 $41.80 $41.86 $41.71 $41.83 $41.57 41,460
2021-08-05 $41.66 $41.73 $41.57 $41.73 $41.47 61,667
2021-08-04 $41.52 $41.55 $41.38 $41.40 $41.14 51,231
2021-08-03 $41.22 $41.68 $41.01 $41.68 $41.42 66,416
2021-08-02 $41.57 $41.69 $41.25 $41.26 $41.00 50,025
2021-07-30 $41.31 $41.32 $41.26 $41.29 $41.03 20,092
2021-07-29 $41.18 $41.55 $41.18 $41.46 $41.20 73,730
2021-07-28 $40.91 $41.22 $40.91 $41.09 $40.83 96,058
2021-07-27 $40.82 $40.89 $40.58 $40.89 $40.63 67,313
2021-07-26 $41.21 $41.21 $41.04 $41.14 $40.88 67,745
2021-07-23 $40.86 $41.10 $40.86 $41.09 $40.83 39,283
2021-07-22 $40.99 $40.99 $40.73 $40.77 $40.51 43,647
2021-07-21 $40.61 $40.97 $40.52 $40.97 $40.71 47,062
2021-07-20 $39.68 $40.49 $39.68 $40.38 $40.13 44,121
2021-07-19 $39.84 $39.84 $39.35 $39.65 $39.40 83,170
2021-07-16 $40.44 $40.44 $40.02 $40.14 $39.89 29,735
2021-07-15 $40.34 $40.55 $40.28 $40.43 $40.18 60,769
2021-07-14 $40.88 $40.88 $40.54 $40.56 $40.31 45,470
2021-07-13 $41.01 $41.01 $40.75 $40.77 $40.51 49,684
2021-07-12 $40.96 $41.18 $40.96 $41.18 $40.92 43,559
2021-07-09 $40.68 $41.08 $40.68 $41.08 $40.82 70,467
2021-07-08 $40.25 $40.65 $40.22 $40.47 $40.22 74,314
2021-07-07 $40.96 $41.00 $40.70 $40.92 $40.66 65,328
2021-07-06 $41.20 $41.20 $40.75 $40.96 $40.70 67,277
2021-07-02 $41.65 $41.65 $41.28 $41.36 $41.10 80,357
2021-07-01 $41.26 $41.40 $41.20 $41.36 $41.10 210,533
2021-06-30 $41.03 $41.21 $40.98 $41.21 $40.95 71,338
2021-06-29 $41.16 $41.53 $41.04 $41.10 $40.84 290,539
2021-06-28 $41.13 $41.13 $40.92 $41.07 $40.81 67,682
2021-06-25 $41.01 $41.11 $40.95 $41.06 $40.80 69,414
2021-06-24 $40.67 $40.89 $40.66 $40.89 $40.63 67,462
2021-06-23 $40.62 $40.68 $40.56 $40.56 $40.22 43,241
2021-06-22 $40.25 $40.65 $40.22 $40.56 $40.22 82,558
2021-06-21 $39.90 $40.38 $39.87 $40.33 $40.00 95,451
2021-06-18 $40.05 $40.05 $39.77 $39.83 $39.50 81,543
2021-06-17 $40.68 $40.68 $40.23 $40.39 $40.06 50,838
2021-06-16 $40.67 $40.81 $40.41 $40.67 $40.33 133,287
2021-06-15 $40.76 $40.87 $40.65 $40.72 $40.38 57,633
2021-06-14 $40.94 $40.94 $40.67 $40.85 $40.51 41,669
2021-06-11 $40.79 $40.91 $40.72 $40.91 $40.57 53,120
2021-06-10 $40.87 $40.89 $40.65 $40.71 $40.37 62,825
2021-06-09 $40.83 $40.86 $40.68 $40.72 $40.38 82,525
2021-06-08 $40.69 $40.88 $40.65 $40.85 $40.51 52,520
2021-06-07 $40.67 $40.81 $40.65 $40.74 $40.40 61,030
2021-06-04 $40.59 $40.72 $40.59 $40.72 $40.38 37,146
2021-06-03 $40.26 $40.46 $40.23 $40.32 $39.99 62,054
2021-06-02 $40.52 $40.58 $40.48 $40.52 $40.18 129,726
2021-06-01 $40.65 $40.69 $40.41 $40.53 $40.19 54,495
2021-05-28 $40.49 $40.53 $40.44 $40.46 $40.13 35,432
2021-05-27 $40.45 $40.46 $40.30 $40.43 $40.10 63,954
2021-05-26 $40.15 $40.24 $40.06 $40.23 $39.90 85,309
2021-05-25 $40.20 $40.32 $39.97 $40.00 $39.67 111,577
2021-05-24 $40.10 $40.26 $40.03 $40.10 $39.77 92,292
2021-05-21 $40.11 $40.12 $39.75 $39.83 $39.50 40,810
2021-05-20 $39.45 $39.93 $39.45 $39.81 $39.48 35,863
2021-05-19 $39.06 $39.46 $38.90 $39.46 $39.13 76,350
2021-05-18 $40.00 $40.04 $39.63 $39.63 $39.30 88,721
2021-05-17 $39.86 $40.00 $39.79 $40.00 $39.67 42,872
2021-05-14 $39.74 $40.12 $39.68 $40.08 $39.75 67,346
2021-05-13 $39.03 $39.52 $39.00 $39.36 $39.03 100,473
2021-05-12 $39.74 $39.74 $38.80 $38.80 $38.48 56,719
2021-05-11 $39.50 $39.95 $39.43 $39.83 $39.50 80,064
2021-05-10 $40.61 $40.61 $40.11 $40.14 $39.81 79,595
2021-05-07 $40.56 $40.72 $40.54 $40.70 $40.36 50,464
2021-05-06 $39.96 $40.27 $39.76 $40.27 $39.94 60,043
2021-05-05 $40.08 $40.30 $39.95 $39.98 $39.65 57,784
2021-05-04 $39.79 $39.79 $39.53 $39.79 $39.46 31,567
2021-05-03 $39.99 $40.03 $39.90 $39.92 $39.58 44,759
2021-04-30 $39.95 $40.00 $39.69 $39.70 $39.37 32,135
2021-04-29 $40.22 $40.22 $39.86 $40.16 $39.83 68,760
2021-04-28 $40.03 $40.14 $40.00 $40.03 $39.70 50,045
2021-04-27 $40.07 $40.08 $39.97 $40.06 $39.73 77,458
2021-04-26 $39.99 $40.07 $39.98 $40.05 $39.72 36,904
2021-04-23 $39.34 $39.92 $39.34 $39.79 $39.46 97,831
2021-04-22 $39.65 $39.67 $39.12 $39.26 $38.93 53,080
2021-04-21 $38.83 $39.58 $38.83 $39.58 $39.25 52,291
2021-04-20 $39.37 $39.37 $38.78 $39.00 $38.68 84,239
2021-04-19 $39.77 $39.77 $39.34 $39.44 $39.11 107,428
2021-04-16 $39.84 $39.87 $39.67 $39.83 $39.50 51,220
2021-04-15 $39.53 $39.67 $39.49 $39.64 $39.31 40,093
2021-04-14 $39.26 $39.62 $39.26 $39.37 $39.04 65,777
2021-04-13 $39.23 $39.35 $39.12 $39.35 $39.02 94,512
2021-04-12 $39.40 $39.40 $39.16 $39.22 $38.90 50,221
2021-04-09 $39.10 $39.35 $39.08 $39.35 $39.02 140,886
2021-04-08 $38.96 $39.13 $38.95 $39.13 $38.81 56,934
2021-04-07 $38.91 $39.08 $38.87 $38.98 $38.66 100,879
2021-04-06 $39.19 $39.28 $39.08 $39.14 $38.82 48,441
2021-04-05 $39.04 $39.45 $38.99 $39.24 $38.92 62,922
2021-04-01 $38.53 $38.83 $38.51 $38.83 $38.51 66,673
2021-03-31 $38.25 $38.42 $38.18 $38.27 $37.95 60,618
2021-03-30 $37.89 $38.04 $37.87 $37.97 $37.66 52,039
2021-03-29 $38.01 $38.24 $37.76 $37.94 $37.63 82,264
2021-03-26 $37.78 $38.32 $37.72 $38.32 $38.00 46,613
2021-03-25 $36.94 $37.63 $36.72 $37.57 $37.26 69,931
2021-03-24 $37.76 $37.88 $37.27 $37.27 $36.87 69,815
2021-03-23 $38.26 $38.26 $37.45 $37.52 $37.11 115,615
2021-03-22 $38.36 $38.46 $38.10 $38.30 $37.89 42,406
2021-03-19 $37.88 $38.25 $37.73 $38.13 $37.72 34,475
2021-03-18 $38.70 $38.71 $37.99 $38.00 $37.59 47,512
2021-03-17 $38.20 $38.85 $38.20 $38.83 $38.41 46,337
2021-03-16 $38.89 $38.89 $38.40 $38.53 $38.11 53,839
2021-03-15 $38.47 $38.75 $38.33 $38.75 $38.33 62,509
2021-03-12 $38.37 $38.48 $38.11 $38.47 $38.05 53,507
2021-03-11 $38.39 $38.55 $38.25 $38.46 $38.04 72,910
2021-03-10 $37.94 $38.10 $37.93 $37.96 $37.55 44,971
2021-03-09 $37.66 $37.86 $37.41 $37.61 $37.20 76,918
2021-03-08 $37.50 $37.63 $37.09 $37.10 $36.70 135,273
2021-03-05 $37.15 $37.28 $36.08 $37.18 $36.78 104,519
2021-03-04 $37.20 $37.21 $35.85 $36.43 $36.04 74,592
2021-03-03 $37.42 $37.55 $37.03 $37.08 $36.68 95,953
2021-03-02 $37.93 $37.93 $37.53 $37.53 $37.12 2,067,706
2021-03-01 $37.63 $38.06 $37.63 $38.02 $37.61 78,364
2021-02-26 $37.30 $37.40 $36.66 $37.09 $36.69 30,958
2021-02-25 $37.78 $37.84 $36.98 $37.06 $36.66 26,394
2021-02-24 $37.36 $38.22 $37.36 $38.22 $37.81 38,973
2021-02-23 $37.55 $37.71 $36.97 $37.57 $37.16 49,533
2021-02-22 $37.93 $38.04 $37.72 $37.72 $37.31 45,344
2021-02-19 $37.99 $38.32 $37.99 $38.12 $37.71 48,616
2021-02-18 $37.91 $37.99 $37.67 $37.85 $37.44 60,632
2021-02-17 $37.92 $38.20 $37.80 $38.19 $37.78 46,228
2021-02-16 $38.47 $38.47 $38.17 $38.17 $37.76 73,562
2021-02-12 $37.96 $38.34 $37.96 $38.34 $37.93 47,246
2021-02-11 $38.17 $38.24 $38.04 $38.14 $37.73 48,246
2021-02-10 $38.06 $38.24 $37.70 $37.94 $37.53 47,684
2021-02-09 $38.21 $38.21 $38.08 $38.13 $37.72 51,858
2021-02-08 $37.62 $38.17 $37.62 $38.17 $37.76 49,585
2021-02-05 $37.36 $37.50 $37.34 $37.50 $37.09 58,150
2021-02-04 $36.68 $37.15 $36.68 $37.15 $36.75 48,539
2021-02-03 $36.75 $36.91 $36.61 $36.70 $36.30 95,927
2021-02-02 $36.51 $36.84 $36.51 $36.70 $36.30 57,592
2021-02-01 $35.76 $36.26 $35.73 $36.23 $35.84 34,772
2021-01-29 $35.99 $36.14 $35.40 $35.49 $35.11 52,386
2021-01-28 $36.03 $36.44 $36.03 $36.07 $35.68 37,953
2021-01-27 $36.20 $36.44 $35.73 $35.93 $35.54 51,116
2021-01-26 $37.07 $37.07 $36.78 $36.83 $36.43 52,969
2021-01-25 $36.93 $37.19 $36.68 $37.05 $36.65 38,622
2021-01-22 $37.01 $37.01 $36.75 $36.96 $36.56 32,288
2021-01-21 $37.01 $37.07 $36.91 $37.02 $36.62 64,943
2021-01-20 $36.88 $37.10 $36.88 $37.08 $36.68 29,595
2021-01-19 $36.56 $36.73 $36.51 $36.66 $36.26 60,365
2021-01-15 $36.60 $36.60 $36.09 $36.27 $35.88 63,569
2021-01-14 $36.58 $36.76 $36.58 $36.60 $36.20 58,238
2021-01-13 $36.41 $36.44 $36.29 $36.29 $35.90 42,598
2021-01-12 $36.37 $36.38 $36.27 $36.32 $35.93 31,934
2021-01-11 $36.10 $36.33 $36.10 $36.16 $35.77 32,562
2021-01-08 $36.75 $36.75 $35.84 $36.24 $35.85 66,310
2021-01-07 $35.62 $36.12 $35.62 $36.05 $35.66 55,748
2021-01-06 $35.00 $35.64 $35.00 $35.33 $34.95 43,715
2021-01-05 $34.85 $35.01 $34.80 $34.96 $34.58 50,254
2021-01-04 $34.59 $34.71 $34.32 $34.71 $34.33 37,965
2020-12-31 $34.92 $35.05 $34.85 $35.05 $34.67 55,681
2020-12-30 $35.06 $35.06 $34.93 $34.93 $34.55 32,537
2020-12-29 $34.85 $34.86 $34.75 $34.84 $34.46 35,906
2020-12-28 $35.22 $35.24 $35.03 $35.03 $34.65 50,853
2020-12-24 $34.96 $34.97 $34.87 $34.97 $34.59 35,712
2020-12-23 $34.73 $35.00 $34.73 $34.86 $34.48 37,765
2020-12-22 $34.81 $34.90 $34.71 $34.82 $34.44 66,846
2020-12-21 $34.10 $34.85 $34.10 $34.82 $34.44 103,877
2020-12-18 $34.99 $34.99 $34.68 $34.82 $34.44 73,246
2020-12-17 $34.82 $34.96 $34.82 $34.96 $34.58 53,692
2020-12-16 $34.58 $34.66 $34.51 $34.59 $34.22 41,229
2020-12-15 $34.15 $34.59 $34.15 $34.59 $34.22 43,420
2020-12-14 $34.26 $34.53 $34.08 $34.08 $33.71 63,861
2020-12-11 $34.06 $34.15 $33.94 $34.11 $33.74 33,565
2020-12-10 $34.05 $34.24 $34.05 $34.21 $33.84 56,600
2020-12-09 $34.56 $34.56 $34.03 $34.15 $33.78 42,716
2020-12-08 $34.26 $34.42 $34.22 $34.41 $34.04 42,394
2020-12-07 $34.31 $34.36 $34.22 $34.31 $33.94 39,915
2020-12-04 $34.24 $34.28 $34.19 $34.28 $33.91 46,410
2020-12-03 $33.91 $34.08 $33.85 $33.93 $33.56 42,002
2020-12-02 $33.67 $33.86 $33.66 $33.79 $33.42 36,206
2020-12-01 $33.73 $33.98 $33.73 $33.83 $33.46 38,120
2020-11-30 $33.63 $33.63 $33.27 $33.53 $33.17 31,869
2020-11-27 $33.26 $33.74 $33.26 $33.74 $33.38 32,386
2020-11-25 $33.34 $33.53 $33.34 $33.44 $33.08 41,008
2020-11-24 $33.33 $33.54 $33.33 $33.53 $33.17 66,487
2020-11-23 $32.96 $33.20 $32.96 $33.10 $32.74 48,079
2020-11-20 $32.92 $32.96 $32.80 $32.80 $32.45 28,718
2020-11-19 $32.78 $33.02 $32.75 $33.02 $32.66 86,636
2020-11-18 $32.94 $33.22 $32.79 $32.79 $32.44 33,868
2020-11-17 $33.55 $33.55 $33.00 $33.16 $32.80 55,173
2020-11-16 $32.86 $33.26 $32.86 $33.25 $32.89 70,066
2020-11-13 $32.73 $32.93 $32.66 $32.82 $32.47 41,718
2020-11-12 $32.63 $32.75 $32.28 $32.46 $32.11 53,389
2020-11-11 $32.66 $32.78 $32.52 $32.78 $32.43 79,930
2020-11-10 $32.27 $32.53 $32.02 $32.33 $31.98 89,458
2020-11-09 $32.64 $33.16 $32.30 $32.37 $32.02 121,751
2020-11-06 $32.74 $32.74 $32.06 $32.23 $31.88 89,846
2020-11-05 $32.14 $32.71 $32.14 $32.36 $32.01 66,400
2020-11-04 $31.76 $32.17 $31.39 $31.82 $31.48 89,277
2020-11-03 $30.99 $31.11 $30.75 $30.93 $30.60 49,128
2020-11-02 $30.02 $30.53 $30.02 $30.46 $30.13 60,197
2020-10-30 $30.52 $30.52 $29.74 $29.95 $29.63 84,510
2020-10-29 $30.35 $30.66 $30.18 $30.35 $30.02 128,290
2020-10-28 $30.23 $30.54 $30.13 $30.13 $29.80 122,409
2020-10-27 $31.13 $31.26 $31.07 $31.07 $30.73 38,554
2020-10-26 $31.61 $31.62 $31.02 $31.28 $30.94 73,841
2020-10-23 $31.80 $31.87 $31.67 $31.87 $31.53 48,099
2020-10-22 $32.16 $32.16 $31.54 $31.80 $31.46 55,035
2020-10-21 $31.99 $32.01 $31.61 $31.61 $31.27 70,079
2020-10-20 $31.99 $32.19 $31.77 $31.92 $31.57 106,873
2020-10-19 $32.47 $32.47 $31.69 $31.81 $31.47 57,930
2020-10-16 $32.47 $32.50 $32.29 $32.29 $31.94 32,760
2020-10-15 $31.94 $32.36 $31.69 $32.35 $32.00 74,227
2020-10-14 $32.63 $32.63 $32.28 $32.30 $31.95 48,028
2020-10-13 $32.71 $32.71 $32.46 $32.60 $32.25 34,231
2020-10-12 $32.27 $32.79 $32.27 $32.69 $32.34 72,721
2020-10-09 $31.98 $32.26 $31.98 $32.22 $31.87 42,011
2020-10-08 $31.89 $31.96 $31.82 $31.94 $31.59 50,575
2020-10-07 $31.28 $31.73 $31.28 $31.66 $31.32 78,886
2020-10-06 $31.96 $31.96 $31.05 $31.16 $30.82 73,130
2020-10-05 $31.45 $31.56 $31.34 $31.56 $31.22 27,547
2020-10-02 $30.87 $31.14 $30.87 $30.98 $30.64 62,316
2020-10-01 $31.23 $31.31 $31.09 $31.26 $30.92 37,916
2020-09-30 $31.00 $31.27 $30.83 $31.05 $30.71 35,106
2020-09-29 $30.91 $30.95 $30.69 $30.70 $30.37 38,367
2020-09-28 $30.46 $30.91 $30.46 $30.81 $30.48 59,594
2020-09-25 $29.80 $30.41 $29.80 $30.27 $29.94 47,245
2020-09-24 $29.46 $30.09 $29.46 $29.83 $29.51 24,794
2020-09-23 $30.52 $30.57 $29.75 $29.81 $29.49 63,156
2020-09-22 $30.35 $30.58 $30.21 $30.58 $30.21 77,140
2020-09-21 $29.88 $30.26 $29.88 $30.26 $29.90 73,173
2020-09-18 $30.82 $30.83 $30.50 $30.61 $30.24 37,125
2020-09-17 $30.66 $30.99 $30.66 $30.94 $30.57 37,685
2020-09-16 $31.29 $31.47 $31.10 $31.19 $30.82 51,634
2020-09-15 $31.21 $31.31 $31.06 $31.08 $30.71 38,045
2020-09-14 $30.85 $31.12 $30.85 $31.10 $30.73 35,604
2020-09-11 $30.53 $30.66 $30.15 $30.45 $30.08 211,226
2020-09-10 $31.08 $31.08 $30.37 $30.37 $30.01 29,637
2020-09-09 $30.85 $31.14 $30.84 $30.88 $30.51 80,806
2020-09-08 $30.52 $30.67 $30.19 $30.19 $29.83 66,076
2020-09-04 $31.56 $31.56 $30.51 $31.20 $30.83 45,332
2020-09-03 $31.84 $31.84 $31.14 $31.32 $30.94 81,729
2020-09-02 $32.18 $32.46 $32.00 $32.45 $32.06 75,519
2020-09-01 $31.81 $32.06 $31.81 $31.97 $31.59 49,680
2020-08-31 $31.85 $31.93 $31.74 $31.78 $31.40 107,204
2020-08-28 $31.73 $31.90 $31.67 $31.90 $31.52 43,774
2020-08-27 $31.69 $31.84 $31.52 $31.67 $31.29 100,281
2020-08-26 $31.55 $31.69 $31.46 $31.68 $31.30 62,438
2020-08-25 $31.27 $31.57 $31.27 $31.57 $31.19 49,204
2020-08-24 $31.34 $31.46 $31.14 $31.46 $31.08 75,492
2020-08-21 $31.03 $31.28 $31.03 $31.28 $30.90 55,209
2020-08-20 $30.92 $31.10 $30.92 $31.10 $30.73 52,790
2020-08-19 $31.19 $31.20 $30.94 $30.99 $30.62 31,479
2020-08-18 $31.03 $31.22 $31.03 $31.08 $30.71 64,678
2020-08-17 $31.10 $31.27 $31.04 $31.11 $30.74 88,099
2020-08-14 $30.94 $31.00 $30.81 $30.95 $30.58 53,802
2020-08-13 $30.95 $31.13 $30.83 $30.94 $30.57 72,617
2020-08-12 $30.85 $31.01 $30.74 $30.91 $30.54 47,508
2020-08-11 $30.87 $30.95 $30.49 $30.49 $30.13 42,204
2020-08-10 $30.72 $30.85 $30.62 $30.82 $30.45 46,512
2020-08-07 $30.55 $30.68 $30.44 $30.68 $30.31 79,663
2020-08-06 $30.57 $30.70 $30.44 $30.70 $30.33 53,618
2020-08-05 $30.35 $30.61 $30.35 $30.60 $30.23 51,830
2020-08-04 $30.27 $30.43 $30.18 $30.43 $30.06 65,599
2020-08-03 $29.82 $30.40 $29.82 $30.40 $30.04 70,242
2020-07-31 $29.91 $29.92 $29.40 $29.92 $29.56 131,873
2020-07-30 $29.66 $29.91 $29.52 $29.57 $29.22 90,874
2020-07-29 $29.61 $29.97 $29.61 $29.86 $29.50 154,875
2020-07-28 $29.81 $29.83 $29.51 $29.51 $29.16 58,539
2020-07-27 $29.60 $29.84 $29.56 $29.82 $29.46 63,639
2020-07-24 $29.44 $29.49 $29.27 $29.49 $29.14 199,489
2020-07-23 $30.09 $30.09 $29.59 $29.65 $29.29 174,088
2020-07-22 $29.51 $30.05 $29.51 $30.05 $29.69 60,660
2020-07-21 $29.95 $29.97 $29.69 $29.83 $29.47 121,600
2020-07-20 $29.60 $29.82 $29.34 $29.65 $29.29 42,651
2020-07-17 $29.52 $29.63 $29.25 $29.50 $29.15 67,231
2020-07-16 $29.13 $29.49 $29.13 $29.49 $29.14 44,027
2020-07-15 $29.47 $29.55 $29.33 $29.54 $29.19 82,037
2020-07-14 $28.45 $29.14 $28.45 $29.07 $28.72 90,792
2020-07-13 $29.26 $29.45 $28.70 $28.70 $28.36 66,161
2020-07-10 $28.63 $29.01 $28.63 $28.97 $28.62 39,352
2020-07-09 $28.88 $28.88 $28.48 $28.70 $28.36 47,300
2020-07-08 $28.44 $28.99 $28.44 $28.89 $28.54 75,153
2020-07-07 $28.71 $28.95 $28.61 $28.67 $28.33 44,800
2020-07-06 $28.64 $28.92 $28.64 $28.92 $28.57 64,800
2020-07-02 $28.42 $28.61 $28.32 $28.45 $28.11 49,541
2020-07-01 $28.63 $28.63 $28.11 $28.35 $28.01 46,000
2020-06-30 $27.90 $28.34 $27.90 $28.29 $27.95 73,800
2020-06-29 $27.45 $27.81 $27.45 $27.74 $27.41 87,450
2020-06-26 $27.74 $27.81 $27.45 $27.55 $27.22 34,151
2020-06-25 $27.63 $28.02 $27.61 $28.02 $27.68 36,481
2020-06-24 $28.22 $28.24 $27.69 $27.71 $27.38 58,705
2020-06-23 $28.72 $28.84 $28.63 $28.63 $28.05 110,900
2020-06-22 $27.99 $28.54 $27.99 $28.54 $27.95 48,381
2020-06-19 $28.44 $28.57 $28.15 $28.39 $27.81 33,643
2020-06-18 $28.27 $28.44 $28.27 $28.40 $27.82 32,000
2020-06-17 $28.30 $28.64 $28.30 $28.47 $27.89 107,096
2020-06-16 $28.35 $28.47 $27.96 $28.46 $27.88 57,149
2020-06-15 $26.77 $27.99 $26.77 $27.90 $27.33 46,881
2020-06-12 $27.92 $27.97 $27.12 $27.64 $27.08 55,183
2020-06-11 $28.03 $28.07 $27.20 $27.32 $26.76 66,300
2020-06-10 $28.67 $28.88 $28.60 $28.76 $28.17 72,124
2020-06-09 $28.82 $28.94 $28.80 $28.81 $28.22 291,500
2020-06-08 $28.86 $28.92 $28.76 $28.92 $28.33 83,387
2020-06-05 $28.59 $28.91 $28.57 $28.78 $28.19 148,797
2020-06-04 $27.98 $28.27 $27.98 $28.16 $27.59 81,872
2020-06-03 $28.19 $28.38 $28.19 $28.31 $27.73 289,100
2020-06-02 $27.73 $28.01 $27.67 $28.01 $27.44 47,069
2020-06-01 $27.67 $27.88 $27.56 $27.81 $27.24 39,500
2020-05-29 $27.54 $27.83 $27.41 $27.80 $27.23 141,766
2020-05-28 $28.42 $28.42 $27.48 $27.52 $26.95 312,323
2020-05-27 $27.48 $27.79 $27.26 $27.79 $27.22 50,449
2020-05-26 $27.57 $27.61 $27.39 $27.39 $26.83 86,200
2020-05-22 $26.97 $27.15 $26.97 $27.11 $26.56 39,000
2020-05-21 $27.14 $27.14 $27.01 $27.03 $26.48 51,600
2020-05-20 $27.13 $27.21 $27.03 $27.16 $26.61 67,800
2020-05-19 $27.62 $27.62 $26.82 $26.82 $26.27 45,737
2020-05-18 $26.95 $27.12 $26.89 $27.10 $26.55 79,700
2020-05-15 $26.13 $26.30 $26.12 $26.30 $25.76 49,500
2020-05-14 $25.56 $26.09 $25.56 $26.06 $25.53 61,200
2020-05-13 $26.04 $26.35 $25.71 $25.91 $25.38 77,327
2020-05-12 $26.73 $26.89 $26.31 $26.31 $25.77 70,854
2020-05-11 $26.44 $26.94 $26.43 $26.83 $26.28 62,682
2020-05-08 $26.65 $26.77 $26.59 $26.74 $26.20 54,300
2020-05-07 $26.35 $26.45 $26.21 $26.26 $25.73 46,700
2020-05-06 $26.02 $26.28 $26.02 $26.05 $25.52 53,584
2020-05-05 $26.25 $26.44 $26.17 $26.19 $25.66 80,925
2020-05-04 $25.48 $25.89 $25.48 $25.89 $25.36 56,200
2020-05-01 $25.84 $25.90 $25.52 $25.68 $25.16 55,432
2020-04-30 $26.40 $26.46 $26.18 $26.35 $25.81 212,700
2020-04-29 $26.47 $26.83 $26.40 $26.70 $26.16 85,900
2020-04-28 $26.26 $26.44 $26.05 $26.07 $25.54 109,300
2020-04-27 $25.82 $26.93 $25.07 $26.60 $26.06 279,783
2020-04-24 $24.76 $25.66 $24.76 $25.46 $24.94 138,816
2020-04-23 $25.43 $25.82 $24.94 $25.01 $24.50 98,804
2020-04-22 $25.14 $26.21 $24.90 $25.61 $25.09 132,700
2020-04-21 $24.96 $25.07 $24.56 $24.77 $24.26 94,300
2020-04-20 $25.02 $26.00 $25.02 $26.00 $25.47 54,831
2020-04-17 $25.51 $25.98 $25.29 $25.64 $25.11 137,649
2020-04-16 $25.00 $25.60 $24.76 $25.60 $25.08 68,606
2020-04-15 $24.62 $24.94 $24.53 $24.88 $24.37 70,000
2020-04-14 $24.71 $25.92 $24.71 $25.48 $24.96 97,234
2020-04-13 $24.43 $24.94 $24.35 $24.71 $24.20 84,428
2020-04-09 $25.21 $25.38 $24.99 $25.14 $24.63 76,800
2020-04-08 $26.54 $26.54 $24.14 $24.70 $24.20 62,219
2020-04-07 $24.53 $24.90 $24.15 $24.36 $23.86 66,822
2020-04-06 $23.54 $24.35 $23.54 $24.34 $23.84 52,900
2020-04-03 $23.06 $23.06 $22.58 $22.76 $22.29 137,400
2020-04-02 $22.41 $23.37 $22.05 $23.37 $22.89 127,198
2020-04-01 $22.88 $23.39 $22.30 $22.65 $22.19 241,000
2020-03-31 $23.89 $24.30 $23.70 $24.29 $23.80 292,533
2020-03-30 $23.49 $24.04 $23.49 $23.81 $23.33 61,607
2020-03-27 $23.19 $23.99 $23.17 $23.50 $23.02 112,000
2020-03-26 $23.55 $24.17 $23.49 $24.17 $23.68 138,100
2020-03-25 $22.40 $23.54 $22.17 $22.94 $22.47 260,804
2020-03-24 $20.78 $22.69 $20.78 $22.65 $21.99 139,623
2020-03-23 $21.28 $21.28 $19.52 $19.52 $18.95 151,567
2020-03-20 $22.10 $22.53 $21.50 $22.53 $21.87 160,239
2020-03-19 $21.72 $22.42 $21.54 $22.12 $21.47 190,561
2020-03-18 $22.22 $22.29 $20.96 $22.19 $21.54 187,600
2020-03-17 $22.22 $23.34 $21.20 $22.99 $22.31 202,599
2020-03-16 $21.50 $23.25 $20.97 $21.83 $21.19 127,700
2020-03-13 $24.64 $25.04 $22.33 $24.91 $24.18 131,449
2020-03-12 $22.64 $25.02 $22.59 $24.28 $23.57 176,100
2020-03-11 $26.38 $26.38 $25.15 $25.46 $24.72 84,019
2020-03-10 $26.07 $26.78 $25.66 $26.78 $26.00 63,371
2020-03-09 $23.05 $27.49 $20.99 $25.79 $25.04 144,800
2020-03-06 $27.94 $27.98 $27.24 $27.98 $27.16 54,100
2020-03-05 $28.33 $28.90 $28.33 $28.63 $27.80 94,810
2020-03-04 $28.54 $29.47 $28.54 $29.47 $28.61 390,448
2020-03-03 $28.82 $29.26 $28.06 $28.29 $27.47 50,416
2020-03-02 $27.75 $29.08 $27.75 $29.08 $28.23 550,635
2020-02-28 $27.55 $27.83 $27.08 $27.83 $27.02 405,032
2020-02-27 $28.70 $28.97 $28.13 $28.22 $27.40 106,300
2020-02-26 $29.79 $29.87 $29.28 $29.42 $28.56 77,599
2020-02-25 $30.28 $30.57 $29.55 $29.64 $28.78 57,286
2020-02-24 $30.91 $31.00 $30.18 $30.28 $29.40 60,494
2020-02-21 $31.10 $31.12 $31.00 $31.06 $30.16 40,300
2020-02-20 $31.24 $31.53 $31.03 $31.53 $30.61 71,075
2020-02-19 $31.17 $31.41 $31.17 $31.41 $30.49 62,541
2020-02-18 $31.14 $31.23 $31.06 $31.19 $30.28 84,941
2020-02-14 $31.34 $31.45 $31.24 $31.45 $30.53 31,077
2020-02-13 $31.22 $31.39 $31.21 $31.36 $30.44 66,800
2020-02-12 $31.35 $31.49 $31.25 $31.49 $30.57 59,061
2020-02-11 $31.29 $31.33 $31.19 $31.32 $30.41 43,990
2020-02-10 $31.04 $31.16 $31.04 $31.16 $30.25 34,600
2020-02-07 $31.01 $31.16 $31.01 $31.16 $30.25 41,100
2020-02-06 $31.21 $31.26 $31.15 $31.19 $30.28 72,073
2020-02-05 $31.08 $31.19 $31.07 $31.10 $30.19 58,251
2020-02-04 $30.93 $30.97 $30.83 $30.83 $29.93 42,800
2020-02-03 $30.41 $30.69 $30.41 $30.69 $29.80 56,914
2020-01-31 $30.62 $30.63 $30.33 $30.43 $29.54 132,300
2020-01-30 $30.44 $30.87 $30.44 $30.87 $29.97 47,611
2020-01-29 $30.87 $30.90 $30.74 $30.81 $29.91 43,134
2020-01-28 $30.82 $30.95 $30.82 $30.92 $30.02 155,700
2020-01-27 $30.47 $30.74 $30.47 $30.64 $29.75 77,790
2020-01-24 $31.17 $31.22 $30.86 $30.95 $30.05 116,673
2020-01-23 $31.16 $31.25 $31.15 $31.22 $30.31 50,500
2020-01-22 $31.27 $31.29 $31.20 $31.29 $30.38 46,287
2020-01-21 $31.06 $31.27 $31.06 $31.21 $30.30 49,440
2020-01-17 $31.28 $31.31 $31.24 $31.31 $30.40 36,625
2020-01-16 $31.24 $31.30 $31.23 $31.29 $30.38 52,900
2020-01-15 $31.10 $31.11 $31.05 $31.11 $30.20 31,100
2020-01-14 $30.99 $31.15 $30.99 $31.12 $30.21 162,900
2020-01-13 $31.02 $31.08 $30.93 $31.08 $30.17 48,141
2020-01-10 $30.96 $31.11 $30.91 $31.03 $30.13 126,863
2020-01-09 $31.00 $31.08 $30.93 $31.08 $30.17 118,400
2020-01-08 $30.79 $31.01 $30.79 $30.92 $30.02 49,396
2020-01-07 $30.80 $30.84 $30.76 $30.83 $29.93 56,820
2020-01-06 $30.52 $30.87 $30.52 $30.82 $29.92 62,280
2020-01-03 $30.85 $30.91 $30.77 $30.82 $29.92 45,500
2020-01-02 $30.96 $30.97 $30.85 $30.95 $30.05 89,770
2019-12-31 $30.91 $31.00 $30.86 $30.88 $29.98 39,930
2019-12-30 $30.84 $30.96 $30.84 $30.87 $29.96 40,788
2019-12-27 $31.05 $31.05 $30.82 $30.91 $30.01 20,741
2019-12-26 $30.89 $31.20 $30.89 $31.20 $30.29 50,824
2019-12-24 $30.89 $31.00 $30.89 $31.00 $30.10 53,800
2019-12-23 $31.12 $31.12 $30.86 $30.88 $29.98 46,900
2019-12-20 $30.85 $30.97 $30.80 $30.97 $30.02 48,800
2019-12-19 $30.77 $30.80 $30.76 $30.78 $29.84 23,500
2019-12-18 $30.70 $30.80 $30.70 $30.77 $29.83 93,699
2019-12-17 $30.80 $30.82 $30.76 $30.78 $29.84 32,308
2019-12-16 $30.86 $30.89 $30.76 $30.84 $29.90 51,800
2019-12-13 $31.43 $31.43 $30.60 $30.73 $29.78 27,133
2019-12-12 $30.69 $30.81 $30.59 $30.77 $29.83 72,200
2019-12-11 $30.53 $30.60 $30.51 $30.55 $29.61 59,503
2019-12-10 $30.41 $30.55 $30.41 $30.55 $29.62 21,611
2019-12-09 $30.46 $30.53 $30.46 $30.52 $29.59 41,149
2019-12-06 $30.53 $30.58 $30.49 $30.50 $29.57 48,100
2019-12-05 $30.36 $30.46 $30.34 $30.41 $29.48 41,076
2019-12-04 $30.34 $30.45 $30.31 $30.45 $29.52 77,800
2019-12-03 $30.12 $30.26 $30.07 $30.20 $29.27 47,000
2019-12-02 $30.35 $30.35 $30.24 $30.29 $29.37 40,600
2019-11-29 $30.38 $30.46 $30.32 $30.32 $29.39 18,933
2019-11-27 $30.41 $30.50 $30.41 $30.45 $29.52 28,500
2019-11-26 $30.36 $30.38 $30.33 $30.35 $29.42 43,065
2019-11-25 $30.31 $30.39 $30.31 $30.37 $29.44 44,453
2019-11-22 $30.09 $30.22 $30.09 $30.17 $29.25 62,318
2019-11-21 $30.21 $30.21 $30.08 $30.14 $29.22 18,821
2019-11-20 $30.21 $30.21 $30.04 $30.15 $29.23 30,712
2019-11-19 $30.10 $30.29 $30.10 $30.18 $29.26 43,615
2019-11-18 $30.08 $30.19 $30.08 $30.13 $29.21 28,500
2019-11-15 $30.15 $30.21 $30.11 $30.19 $29.27 43,100
2019-11-14 $30.01 $30.12 $30.00 $30.07 $29.15 51,877
2019-11-13 $29.91 $30.15 $29.89 $30.15 $29.23 45,673
2019-11-12 $30.11 $30.15 $30.04 $30.09 $29.17 37,600
2019-11-11 $29.92 $30.08 $29.92 $30.01 $29.09 49,500
2019-11-08 $29.89 $30.11 $29.89 $30.11 $29.19 42,054
2019-11-07 $30.09 $30.10 $29.93 $29.99 $29.07 60,744
2019-11-06 $29.92 $29.98 $29.87 $29.95 $29.03 29,604
2019-11-05 $29.93 $30.00 $29.90 $29.96 $29.04 78,800
2019-11-04 $30.78 $30.78 $29.88 $30.00 $29.08 46,013
2019-11-01 $29.76 $29.93 $29.76 $29.89 $28.97 99,200
2019-10-31 $29.61 $29.62 $29.48 $29.61 $28.71 44,900
2019-10-30 $29.59 $29.72 $29.53 $29.72 $28.81 106,990
2019-10-29 $29.73 $29.76 $29.67 $29.75 $28.84 71,187
2019-10-28 $29.76 $29.77 $29.66 $29.74 $28.83 46,079
2019-10-25 $29.63 $29.69 $29.62 $29.69 $28.78 60,300
2019-10-24 $29.43 $29.52 $29.39 $29.50 $28.60 23,959
2019-10-23 $29.34 $29.40 $29.31 $29.40 $28.50 35,507
2019-10-22 $29.38 $29.48 $29.33 $29.39 $28.49 42,204
2019-10-21 $29.35 $29.41 $29.33 $29.41 $28.51 27,200
2019-10-18 $29.05 $29.25 $29.05 $29.19 $28.29 34,880
2019-10-17 $29.27 $29.27 $29.16 $29.24 $28.35 52,391
2019-10-16 $29.18 $29.18 $29.09 $29.18 $28.29 49,028
2019-10-15 $29.23 $29.29 $29.12 $29.12 $28.23 27,500
2019-10-14 $28.93 $29.03 $28.92 $29.03 $28.14 49,300
2019-10-11 $29.13 $29.21 $29.01 $29.08 $28.19 50,900
2019-10-10 $28.56 $28.87 $28.56 $28.84 $27.96 56,799
2019-10-09 $28.68 $28.76 $28.60 $28.70 $27.82 54,578
2019-10-08 $28.49 $28.69 $28.43 $28.54 $27.67 44,181
2019-10-07 $28.85 $28.97 $28.79 $28.83 $27.95 22,539
2019-10-04 $28.52 $28.92 $28.52 $28.92 $28.04 35,756
2019-10-03 $28.47 $28.62 $28.36 $28.55 $27.68 55,800
2019-10-02 $28.56 $28.56 $28.32 $28.43 $27.56 99,800
2019-10-01 $28.90 $28.90 $28.69 $28.69 $27.81 120,700
2019-09-30 $28.97 $29.09 $28.96 $29.09 $28.20 71,200
2019-09-27 $29.08 $29.11 $28.80 $28.86 $27.98 87,845
2019-09-26 $29.10 $29.10 $28.95 $28.95 $28.06 124,200
2019-09-25 $29.05 $29.21 $29.01 $29.17 $28.28 52,411
2019-09-24 $29.38 $29.38 $29.04 $29.08 $28.15 34,902
2019-09-23 $29.23 $29.38 $29.23 $29.34 $28.40 62,605
2019-09-20 $29.26 $29.31 $29.14 $29.31 $28.37 112,541
2019-09-19 $29.42 $29.43 $29.26 $29.32 $28.38 70,576
2019-09-18 $29.23 $29.38 $29.08 $29.38 $28.44 46,491
2019-09-17 $29.16 $29.33 $29.16 $29.32 $28.38 58,228
2019-09-16 $29.21 $29.28 $29.19 $29.23 $28.29 44,500
2019-09-13 $29.29 $29.29 $29.17 $29.23 $28.29 107,814
2019-09-12 $29.21 $29.34 $29.21 $29.25 $28.31 49,059
2019-09-11 $29.14 $29.26 $29.13 $29.26 $28.32 45,600
2019-09-10 $28.78 $29.01 $28.78 $29.01 $28.08 47,604
2019-09-09 $28.95 $28.97 $28.88 $28.97 $28.04 52,731
2019-09-06 $28.96 $28.98 $28.85 $28.90 $27.97 49,551
2019-09-05 $28.96 $29.10 $28.90 $28.95 $28.02 40,338
2019-09-04 $28.69 $28.80 $28.56 $28.79 $27.86 53,000
2019-09-03 $28.63 $28.65 $28.40 $28.54 $27.62 30,100
2019-08-30 $28.76 $28.76 $28.58 $28.74 $27.82 36,296
2019-08-29 $28.70 $28.73 $28.61 $28.71 $27.78 70,455
2019-08-28 $28.21 $28.49 $28.21 $28.48 $27.56 43,318
2019-08-27 $28.55 $28.57 $28.25 $28.31 $27.40 37,461
2019-08-26 $28.45 $28.51 $28.33 $28.51 $27.59 57,642
2019-08-23 $28.66 $28.75 $28.11 $28.12 $27.22 80,703
2019-08-22 $28.59 $28.77 $28.59 $28.77 $27.85 61,684
2019-08-21 $28.75 $28.84 $28.69 $28.79 $27.86 73,879
2019-08-20 $28.67 $28.71 $28.54 $28.54 $27.62 66,976
2019-08-19 $28.73 $28.82 $28.71 $28.80 $27.87 57,499
2019-08-16 $28.35 $28.54 $28.34 $28.54 $27.62 62,445
2019-08-15 $28.01 $28.23 $28.01 $28.13 $27.23 33,041
2019-08-14 $28.28 $28.29 $27.93 $28.00 $27.10 109,518
2019-08-13 $28.73 $28.86 $28.65 $28.72 $27.80 94,956
2019-08-12 $28.32 $28.50 $28.22 $28.28 $27.37 47,337
2019-08-09 $28.68 $28.68 $28.42 $28.60 $27.68 147,467
2019-08-08 $28.59 $28.91 $28.59 $28.91 $27.98 54,473
2019-08-07 $28.01 $28.47 $28.00 $28.45 $27.54 64,611
2019-08-06 $28.34 $28.44 $28.15 $28.44 $27.53 78,168
2019-08-05 $28.34 $28.34 $27.84 $27.97 $27.07 157,999
2019-08-02 $28.80 $28.80 $28.52 $28.67 $27.75 23,615
2019-08-01 $29.25 $29.41 $28.82 $28.85 $27.92 78,818
2019-07-31 $29.26 $29.37 $28.90 $29.06 $28.13 134,492
2019-07-30 $29.20 $29.32 $29.19 $29.29 $28.35 47,276
2019-07-29 $29.18 $29.30 $29.18 $29.25 $28.31 58,872
2019-07-26 $29.26 $29.40 $29.26 $29.40 $28.46 70,736
2019-07-25 $29.22 $29.25 $29.06 $29.10 $28.16 60,445
2019-07-24 $29.01 $29.31 $29.01 $29.30 $28.36 54,158
2019-07-23 $29.04 $29.16 $29.03 $29.16 $28.22 41,375
2019-07-22 $28.98 $29.08 $28.97 $29.08 $28.15 26,241
2019-07-19 $29.94 $29.94 $28.95 $28.95 $28.02 32,353
2019-07-18 $28.98 $29.09 $28.93 $29.06 $28.13 41,433
2019-07-17 $28.88 $28.96 $28.87 $28.88 $27.95 73,435
2019-07-16 $29.04 $29.05 $28.94 $28.94 $28.01 42,869
2019-07-15 $29.89 $29.89 $29.00 $29.03 $28.10 63,545
2019-07-12 $29.03 $29.13 $29.03 $29.13 $28.19 31,025
2019-07-11 $29.24 $29.24 $28.91 $29.00 $28.07 20,822
2019-07-10 $29.11 $29.11 $28.97 $29.03 $28.10 55,727
2019-07-09 $28.69 $28.99 $28.69 $28.99 $28.06 53,778
2019-07-08 $28.90 $28.97 $28.86 $28.97 $28.04 56,570
2019-07-05 $29.06 $29.11 $29.04 $29.04 $28.11 37,512
2019-07-03 $29.04 $29.22 $28.99 $29.21 $28.27 41,476
2019-07-02 $29.25 $29.25 $28.88 $28.94 $28.01 29,550
2019-07-01 $29.08 $29.08 $28.96 $29.08 $28.14 43,284
2019-06-28 $28.71 $28.80 $28.70 $28.80 $27.87 21,770
2019-06-27 $28.50 $28.66 $28.50 $28.66 $27.74 68,105
2019-06-26 $28.45 $28.46 $28.35 $28.36 $27.45 36,347
2019-06-25 $28.49 $28.53 $28.38 $28.46 $27.46 159,401
2019-06-24 $28.71 $28.72 $28.59 $28.61 $27.61 30,962
2019-06-21 $28.69 $28.77 $28.69 $28.72 $27.71 39,443
2019-06-20 $28.85 $28.87 $28.67 $28.86 $27.85 54,479
2019-06-19 $28.57 $28.66 $28.51 $28.60 $27.60 69,777
2019-06-18 $28.60 $28.71 $28.59 $28.61 $27.61 55,168
2019-06-17 $28.31 $28.33 $28.26 $28.26 $27.27 45,583
2019-06-14 $28.22 $28.28 $28.13 $28.22 $27.23 59,622
2019-06-13 $28.61 $28.68 $28.57 $28.61 $27.61 32,110
2019-06-12 $28.24 $28.32 $28.22 $28.23 $27.24 36,668
2019-06-11 $28.44 $28.61 $28.29 $28.38 $27.38 64,315
2019-06-10 $28.26 $28.57 $28.26 $28.37 $27.38 95,612
2019-06-07 $28.11 $28.28 $28.11 $28.26 $27.27 95,569
2019-06-06 $27.79 $28.01 $27.79 $27.94 $26.96 44,684
2019-06-05 $27.69 $27.83 $27.69 $27.82 $26.85 35,271
2019-06-04 $27.37 $27.71 $27.37 $27.71 $26.74 51,100
2019-06-03 $27.09 $27.26 $27.03 $27.12 $26.17 49,601
2019-05-31 $27.06 $27.14 $26.95 $27.01 $26.06 65,606
2019-05-30 $27.40 $27.40 $27.30 $27.35 $26.39 78,691
2019-05-29 $27.30 $27.42 $27.21 $27.37 $26.41 27,061
2019-05-28 $27.61 $27.75 $27.47 $27.47 $26.51 66,987
2019-05-24 $27.57 $27.73 $27.57 $27.65 $26.68 118,006
2019-05-23 $27.63 $27.63 $27.35 $27.50 $26.53 49,582
2019-05-22 $27.86 $27.94 $27.81 $27.90 $26.92 63,909
2019-05-21 $27.72 $28.05 $27.72 $27.99 $27.01 39,518
2019-05-20 $27.70 $27.82 $27.58 $27.63 $26.66 32,216
2019-05-17 $27.95 $28.11 $27.83 $27.83 $26.85 38,634
2019-05-16 $28.25 $28.31 $28.13 $28.13 $27.14 48,912
2019-05-15 $28.44 $28.44 $27.65 $27.94 $26.96 127,446
2019-05-14 $27.68 $28.00 $27.68 $27.90 $26.92 106,155
2019-05-13 $27.53 $27.53 $27.30 $27.38 $26.42 113,788
2019-05-10 $28.03 $28.35 $27.77 $28.20 $27.21 58,573
2019-05-09 $27.76 $28.11 $27.72 $28.09 $27.10 70,886
2019-05-08 $28.04 $28.32 $28.04 $28.10 $27.11 78,607
2019-05-07 $28.49 $28.49 $27.97 $28.18 $27.19 56,460
2019-05-06 $28.47 $28.82 $28.47 $28.76 $27.75 64,900
2019-05-03 $28.86 $28.96 $28.86 $28.95 $27.93 36,752
2019-05-02 $28.75 $28.75 $28.50 $28.63 $27.62 30,276
2019-05-01 $28.82 $28.82 $28.60 $28.65 $27.65 66,924
2019-04-30 $28.71 $28.78 $28.64 $28.74 $27.73 58,629
2019-04-29 $28.61 $28.82 $28.61 $28.74 $27.73 41,460
2019-04-26 $28.54 $28.68 $28.54 $28.67 $27.66 49,205
2019-04-25 $28.51 $28.61 $28.45 $28.58 $27.58 65,209
2019-04-24 $28.66 $28.70 $28.62 $28.65 $27.65 40,776
2019-04-23 $28.45 $28.76 $28.45 $28.75 $27.74 56,618
2019-04-22 $28.34 $28.49 $28.34 $28.45 $27.45 78,137
2019-04-18 $28.39 $28.59 $28.39 $28.49 $27.49 24,070
2019-04-17 $28.61 $28.61 $28.47 $28.54 $27.54 60,462
2019-04-16 $28.69 $28.69 $28.60 $28.64 $27.64 55,269
2019-04-15 $28.69 $28.69 $28.41 $28.46 $27.46 44,664
2019-04-12 $28.79 $28.79 $28.54 $28.62 $27.62 79,752
2019-04-11 $28.46 $28.46 $28.34 $28.40 $27.41 49,683
2019-04-10 $28.26 $28.49 $28.26 $28.47 $27.47 19,545
2019-04-09 $28.40 $28.43 $28.27 $28.27 $27.28 42,372
2019-04-08 $28.42 $28.54 $28.42 $28.54 $27.54 54,519
2019-04-05 $28.49 $28.54 $28.49 $28.54 $27.54 78,929
2019-04-04 $28.31 $28.36 $28.22 $28.35 $27.36 36,432
2019-04-03 $28.13 $28.34 $28.13 $28.22 $27.23 44,189
2019-04-02 $28.46 $28.46 $28.03 $28.09 $27.10 52,451
2019-04-01 $27.99 $28.12 $27.97 $28.12 $27.13 33,331
2019-03-29 $27.64 $27.71 $27.62 $27.70 $26.73 39,873
2019-03-28 $27.40 $27.46 $27.35 $27.46 $26.49 32,346
2019-03-27 $27.31 $27.35 $27.19 $27.29 $26.33 57,429
2019-03-26 $27.37 $27.51 $27.37 $27.50 $26.48 42,086
2019-03-25 $27.21 $27.32 $27.15 $27.28 $26.27 38,837
2019-03-22 $27.69 $27.69 $27.33 $27.33 $26.31 114,681
2019-03-21 $27.95 $28.02 $27.92 $27.98 $26.94 152,004
2019-03-20 $27.94 $28.05 $27.80 $27.80 $26.77 56,424
2019-03-19 $28.31 $28.31 $28.03 $28.03 $26.99 31,744
2019-03-18 $28.19 $28.20 $28.07 $28.13 $27.08 46,446
2019-03-15 $27.90 $28.03 $27.90 $27.94 $26.90 29,885
2019-03-14 $27.78 $27.78 $27.72 $27.77 $26.73 32,816
2019-03-13 $27.61 $27.85 $27.61 $27.78 $26.74 59,070
2019-03-12 $27.56 $27.65 $27.56 $27.57 $26.55 76,821
2019-03-11 $27.10 $27.50 $27.10 $27.50 $26.47 48,549
2019-03-08 $26.94 $27.05 $26.88 $27.05 $26.04 85,699
2019-03-07 $27.29 $27.29 $27.07 $27.14 $26.13 82,842
2019-03-06 $27.57 $27.69 $27.41 $27.42 $26.40 58,757
2019-03-05 $27.68 $27.78 $27.65 $27.74 $26.71 83,700
2019-03-04 $28.01 $28.01 $27.62 $27.73 $26.70 43,581
2019-03-01 $27.76 $27.90 $27.74 $27.88 $26.84 39,365
2019-02-28 $27.62 $27.73 $27.62 $27.62 $26.59 47,039
2019-02-27 $27.62 $27.75 $27.53 $27.70 $26.67 74,307
2019-02-26 $27.69 $27.76 $27.65 $27.65 $26.62 59,739
2019-02-25 $27.71 $27.84 $27.71 $27.76 $26.73 71,307
2019-02-22 $27.43 $27.50 $27.41 $27.50 $26.48 87,496
2019-02-21 $27.31 $27.37 $27.25 $27.29 $26.28 62,040
2019-02-20 $27.40 $27.45 $27.40 $27.41 $26.39 102,901
2019-02-19 $27.28 $27.46 $27.28 $27.36 $26.34 90,759
2019-02-15 $27.25 $27.30 $27.20 $27.27 $26.26 121,810
2019-02-14 $26.95 $27.05 $26.95 $26.98 $25.97 85,519
2019-02-13 $27.11 $27.11 $26.99 $27.04 $26.03 42,169
2019-02-12 $26.82 $26.99 $26.82 $26.97 $25.96 57,654
2019-02-11 $26.66 $26.66 $26.58 $26.64 $25.65 52,859
2019-02-08 $26.45 $26.51 $26.40 $26.51 $25.53 37,925
2019-02-07 $26.41 $26.54 $26.41 $26.54 $25.55 89,564
2019-02-06 $26.80 $26.83 $26.77 $26.77 $25.78 44,221
2019-02-05 $26.73 $26.84 $26.73 $26.79 $25.79 29,100
2019-02-04 $26.53 $26.73 $26.48 $26.73 $25.73 32,873
2019-02-01 $26.60 $26.60 $26.48 $26.59 $25.60 31,551
2019-01-31 $26.36 $26.52 $26.36 $26.52 $25.53 49,865
2019-01-30 $26.07 $26.40 $26.07 $26.35 $25.37 68,477
2019-01-29 $26.02 $26.06 $25.97 $26.01 $25.04 35,116
2019-01-28 $25.95 $26.06 $25.92 $26.04 $25.07 61,646
2019-01-25 $26.23 $26.29 $26.23 $26.25 $25.28 52,483
2019-01-24 $25.98 $26.03 $25.89 $26.00 $25.03 325,120
2019-01-23 $25.89 $25.98 $25.87 $25.96 $25.00 162,522
2019-01-22 $26.00 $26.00 $25.80 $25.85 $24.89 94,542
2019-01-18 $26.08 $26.26 $26.08 $26.25 $25.27 47,699
2019-01-17 $25.73 $26.00 $25.70 $25.91 $24.95 85,699
2019-01-16 $25.65 $25.87 $25.65 $25.75 $24.79 104,963
2019-01-15 $25.47 $25.60 $25.47 $25.59 $24.64 35,419
2019-01-14 $25.15 $25.40 $25.15 $25.30 $24.36 36,878
2019-01-11 $25.30 $25.45 $25.30 $25.44 $24.49 57,354
2019-01-10 $25.37 $25.42 $25.35 $25.42 $24.47 48,966
2019-01-09 $25.32 $25.40 $25.29 $25.29 $24.35 63,919
2019-01-08 $25.12 $25.15 $24.86 $25.14 $24.21 93,888
2019-01-07 $24.79 $25.10 $24.79 $24.97 $24.04 30,305
2019-01-04 $24.12 $24.78 $24.12 $24.69 $23.77 41,093
2019-01-03 $24.27 $24.27 $23.86 $23.87 $22.98 69,476
2019-01-02 $24.10 $24.50 $23.99 $24.42 $23.51 167,701
2018-12-31 $24.32 $24.39 $24.26 $24.31 $23.41 68,874
2018-12-28 $24.11 $24.45 $24.11 $24.16 $23.26 117,402
2018-12-27 $23.77 $24.09 $23.46 $24.02 $23.13 90,460
2018-12-26 $23.15 $23.95 $23.02 $23.95 $23.06 82,735
2018-12-24 $23.35 $23.66 $23.31 $23.31 $22.22 29,364
2018-12-21 $24.16 $24.32 $23.72 $23.72 $22.61 79,304
2018-12-20 $24.44 $24.45 $24.00 $24.17 $23.04 182,268
2018-12-19 $25.11 $25.14 $24.39 $24.55 $23.41 114,532
2018-12-18 $25.20 $25.20 $24.81 $24.96 $23.79 185,814
2018-12-17 $25.26 $25.52 $24.96 $25.00 $23.83 37,844
2018-12-14 $25.62 $25.78 $25.46 $25.47 $24.28 70,626
2018-12-13 $26.15 $26.15 $25.90 $25.98 $24.77 40,045
2018-12-12 $26.34 $26.40 $26.10 $26.10 $24.88 50,110
2018-12-11 $26.27 $26.27 $25.76 $25.89 $24.68 132,826
2018-12-10 $25.46 $25.94 $25.42 $25.90 $24.69 56,064
2018-12-07 $26.35 $26.43 $25.86 $25.92 $24.71 20,394
2018-12-06 $26.22 $26.52 $25.97 $26.52 $25.28 88,325
2018-12-04 $27.35 $27.35 $26.63 $26.63 $25.39 28,676
2018-12-03 $27.49 $27.53 $27.41 $27.50 $26.21 24,979
2018-11-30 $26.87 $27.18 $26.87 $27.18 $25.91 160,737
2018-11-29 $26.89 $27.12 $26.86 $27.03 $25.76 46,375
2018-11-28 $26.58 $27.06 $26.52 $27.06 $25.80 24,056
2018-11-27 $26.33 $26.45 $26.33 $26.45 $25.22 51,302
2018-11-26 $26.19 $26.47 $26.19 $26.47 $25.23 55,736
2018-11-23 $25.85 $26.19 $25.85 $26.10 $24.88 96,838
2018-11-21 $26.14 $26.30 $26.14 $26.20 $24.98 84,525
2018-11-20 $26.18 $26.31 $26.00 $26.13 $24.91 245,585
2018-11-19 $26.90 $26.90 $26.39 $26.49 $25.25 55,271
2018-11-16 $26.60 $26.99 $26.60 $26.91 $25.66 61,632
2018-11-15 $26.34 $26.86 $26.29 $26.75 $25.50 78,418
2018-11-14 $26.78 $26.78 $26.26 $26.48 $25.24 31,665
2018-11-13 $26.89 $26.93 $26.65 $26.69 $25.44 58,190
2018-11-12 $27.22 $27.22 $26.70 $26.74 $25.49 71,878
2018-11-09 $27.25 $27.25 $27.03 $27.24 $25.97 22,631
2018-11-08 $27.57 $27.58 $27.44 $27.47 $26.19 52,453
2018-11-07 $27.26 $27.59 $27.21 $27.52 $26.24 51,660
2018-11-06 $26.82 $27.11 $26.82 $27.05 $25.79 65,850
2018-11-05 $26.93 $27.03 $26.78 $26.98 $25.72 64,749
2018-11-02 $27.02 $27.02 $26.60 $26.85 $25.60 94,938
2018-11-01 $26.72 $26.98 $26.72 $26.96 $25.70 59,239
2018-10-31 $26.58 $26.73 $26.58 $26.70 $25.45 53,398
2018-10-30 $26.14 $26.17 $25.91 $26.12 $24.90 41,521
2018-10-29 $26.51 $26.51 $25.64 $25.64 $24.44 73,509
2018-10-26 $25.90 $26.31 $25.90 $26.08 $24.86 48,158
2018-10-25 $26.32 $26.57 $26.32 $26.42 $25.19 19,049
2018-10-24 $27.01 $27.01 $25.88 $25.88 $24.67 44,607
2018-10-23 $26.43 $27.08 $26.42 $27.05 $25.79 37,614
2018-10-22 $27.49 $27.49 $27.14 $27.17 $25.90 47,523
2018-10-19 $27.44 $27.45 $27.23 $27.31 $26.04 34,141
2018-10-18 $27.65 $27.69 $27.31 $27.35 $26.07 62,109
2018-10-17 $27.72 $27.94 $27.54 $27.86 $26.56 138,570
2018-10-16 $27.47 $27.83 $27.47 $27.83 $26.53 179,055
2018-10-15 $27.25 $27.41 $27.25 $27.33 $26.05 67,533
2018-10-12 $27.40 $27.45 $27.08 $27.45 $26.17 52,972
2018-10-11 $27.55 $27.64 $26.95 $27.17 $25.90 71,800
2018-10-10 $28.34 $28.34 $27.77 $27.81 $26.51 47,162
2018-10-09 $28.55 $28.55 $28.44 $28.48 $27.15 45,934
2018-10-08 $28.47 $28.57 $28.30 $28.54 $27.21 68,301
2018-10-05 $28.85 $28.85 $28.48 $28.63 $27.29 46,786
2018-10-04 $28.90 $28.91 $28.65 $28.80 $27.46 96,330
2018-10-03 $29.06 $29.22 $29.06 $29.10 $27.74 37,744
2018-10-02 $28.92 $29.04 $28.92 $28.99 $27.64 37,562
2018-10-01 $29.35 $29.35 $29.06 $29.06 $27.70 48,019
2018-09-28 $29.06 $29.11 $29.05 $29.09 $27.73 47,881
2018-09-27 $29.04 $29.15 $29.04 $29.10 $27.74 33,561
2018-09-26 $29.35 $29.35 $29.03 $29.03 $27.67 122,632
2018-09-25 $29.33 $29.33 $29.27 $29.32 $27.90 35,615
2018-09-24 $29.24 $29.28 $29.18 $29.28 $27.86 61,449
2018-09-21 $29.51 $29.51 $29.35 $29.37 $27.95 65,538
2018-09-20 $29.37 $29.45 $29.29 $29.43 $28.00 111,853
2018-09-19 $28.92 $29.17 $28.92 $29.16 $27.75 59,546
2018-09-18 $28.91 $29.08 $28.91 $29.01 $27.60 98,727
2018-09-17 $29.07 $29.07 $28.86 $28.86 $27.46 98,308
2018-09-14 $28.95 $29.09 $28.95 $29.05 $27.64 53,146
2018-09-13 $29.07 $29.07 $28.90 $28.96 $27.56 69,872
2018-09-12 $28.71 $28.91 $28.71 $28.88 $27.48 58,366
2018-09-11 $28.71 $28.92 $28.70 $28.87 $27.47 46,042
2018-09-10 $28.89 $28.89 $28.84 $28.84 $27.44 34,004
2018-09-07 $28.95 $28.95 $28.76 $28.86 $27.46 68,644
2018-09-06 $28.86 $28.96 $28.83 $28.89 $27.49 59,326
2018-09-05 $29.00 $29.10 $28.95 $29.04 $27.63 57,855
2018-09-04 $29.25 $29.25 $29.05 $29.15 $27.74 52,578
2018-08-31 $29.25 $29.28 $29.20 $29.27 $27.85 46,631
2018-08-30 $29.28 $29.35 $29.19 $29.24 $27.82 26,602
2018-08-29 $29.23 $29.45 $29.23 $29.45 $28.02 54,709
2018-08-28 $29.21 $29.26 $29.20 $29.26 $27.84 52,887
2018-08-27 $29.26 $29.29 $29.23 $29.25 $27.83 59,494
2018-08-24 $28.93 $29.00 $28.93 $28.99 $27.59 56,767
2018-08-23 $28.84 $28.84 $28.79 $28.81 $27.41 33,845
2018-08-22 $30.14 $30.14 $28.87 $28.98 $27.57 69,473
2018-08-21 $28.86 $28.98 $28.86 $28.92 $27.52 67,290
2018-08-20 $28.72 $28.75 $28.70 $28.72 $27.33 55,044
2018-08-17 $28.58 $28.71 $28.51 $28.66 $27.27 50,539
2018-08-16 $28.54 $28.66 $28.54 $28.59 $27.20 44,687
2018-08-15 $28.39 $28.47 $28.23 $28.35 $26.97 111,438
2018-08-14 $28.71 $28.71 $28.69 $28.71 $27.32 42,413
2018-08-13 $28.77 $28.77 $28.49 $28.57 $27.18 31,276
2018-08-10 $28.77 $28.78 $28.65 $28.73 $27.34 27,239
2018-08-09 $28.90 $29.00 $28.90 $28.93 $27.53 50,925
2018-08-08 $28.93 $29.00 $28.93 $29.00 $27.59 63,335
2018-08-07 $28.99 $29.01 $28.96 $28.96 $27.56 99,498
2018-08-06 $28.82 $28.87 $28.80 $28.86 $27.46 28,982
2018-08-03 $28.83 $28.83 $28.74 $28.79 $27.40 32,063
2018-08-02 $28.58 $28.77 $28.48 $28.75 $27.36 50,126
2018-08-01 $28.74 $28.74 $28.65 $28.69 $27.29 37,407
2018-07-31 $28.54 $28.74 $28.54 $28.61 $27.22 54,920
2018-07-30 $28.67 $28.67 $28.52 $28.55 $27.17 36,617
2018-07-27 $28.76 $28.79 $28.63 $28.72 $27.33 45,052
2018-07-26 $28.98 $29.05 $28.98 $28.98 $27.58 76,139
2018-07-25 $29.00 $29.12 $28.97 $29.10 $27.69 85,510
2018-07-24 $29.06 $29.21 $28.94 $28.98 $27.57 51,265
2018-07-23 $28.85 $28.98 $28.80 $28.94 $27.54 65,552
2018-07-20 $28.73 $28.87 $28.73 $28.82 $27.42 35,935
2018-07-19 $28.77 $28.87 $28.74 $28.79 $27.39 49,399
2018-07-18 $28.82 $28.99 $28.81 $28.99 $27.58 49,388
2018-07-17 $28.45 $28.88 $28.45 $28.84 $27.44 72,868
2018-07-16 $28.63 $28.66 $28.59 $28.62 $27.23 43,584
2018-07-13 $28.76 $28.76 $28.63 $28.65 $27.26 89,926
2018-07-12 $28.52 $28.71 $28.52 $28.68 $27.29 135,400
2018-07-11 $28.37 $28.59 $28.37 $28.48 $27.10 167,778
2018-07-10 $28.74 $28.74 $28.59 $28.70 $27.31 110,727
2018-07-09 $28.54 $28.72 $28.54 $28.71 $27.32 35,837
2018-07-06 $27.99 $28.40 $27.99 $28.38 $27.00 82,638
2018-07-05 $27.95 $28.06 $27.94 $28.02 $26.66 48,810
2018-07-03 $27.99 $28.04 $27.84 $27.84 $26.49 45,296
2018-07-02 $27.75 $27.89 $27.68 $27.88 $26.52 75,753
2018-06-29 $27.93 $28.06 $27.84 $27.84 $26.49 96,022
2018-06-28 $27.55 $27.78 $27.52 $27.71 $26.37 39,756
2018-06-27 $28.05 $28.05 $27.65 $27.66 $26.32 51,145
2018-06-26 $27.94 $28.05 $27.86 $28.00 $26.64 49,958
2018-06-25 $28.27 $28.27 $27.80 $27.85 $26.50 53,242
2018-06-22 $28.54 $28.55 $28.45 $28.45 $27.07 55,600
2018-06-21 $28.52 $28.57 $28.44 $28.45 $27.07 50,508
2018-06-20 $28.58 $28.71 $28.58 $28.68 $27.28 79,431
2018-06-19 $28.56 $28.61 $28.53 $28.61 $27.14 50,915
2018-06-18 $28.46 $28.70 $28.46 $28.70 $27.23 30,318
2018-06-15 $28.72 $28.78 $28.62 $28.74 $27.26 42,785
2018-06-14 $29.02 $29.02 $28.82 $28.88 $27.40 59,781
2018-06-13 $28.96 $28.99 $28.84 $28.85 $27.37 57,791
2018-06-12 $28.94 $29.01 $28.90 $28.94 $27.45 47,247
2018-06-11 $29.00 $29.01 $28.95 $28.97 $27.48 43,538
2018-06-08 $28.89 $28.97 $28.88 $28.97 $27.48 55,469
2018-06-07 $29.14 $29.14 $28.83 $28.87 $27.39 36,757
2018-06-06 $28.87 $29.01 $28.87 $29.01 $27.52 38,811
2018-06-05 $28.70 $28.71 $28.58 $28.67 $27.20 57,096
2018-06-04 $28.68 $28.68 $28.61 $28.67 $27.20 42,284
2018-06-01 $28.54 $28.60 $28.49 $28.54 $27.07 62,072
2018-05-31 $28.29 $28.30 $28.20 $28.30 $26.85 37,780
2018-05-30 $28.21 $28.37 $28.20 $28.33 $26.88 63,873
2018-05-29 $28.07 $28.25 $27.89 $27.97 $26.54 44,230
2018-05-25 $28.43 $28.43 $28.27 $28.34 $26.88 82,468
2018-05-24 $28.39 $28.43 $28.17 $28.34 $26.88 64,429
2018-05-23 $28.35 $28.41 $28.25 $28.39 $26.93 77,917
2018-05-22 $28.55 $28.55 $28.45 $28.45 $26.99 37,390
2018-05-21 $28.53 $28.53 $28.36 $28.40 $26.94 34,762
2018-05-18 $28.41 $28.41 $28.32 $28.37 $26.91 37,608
2018-05-17 $28.40 $28.51 $28.40 $28.42 $26.96 59,474
2018-05-16 $28.25 $28.49 $28.25 $28.42 $26.96 35,716
2018-05-15 $28.26 $28.34 $28.18 $28.23 $26.78 40,096
2018-05-14 $28.50 $28.53 $28.41 $28.50 $27.04 69,577
2018-05-11 $28.35 $28.47 $28.35 $28.42 $26.96 52,432
2018-05-10 $28.23 $28.36 $28.23 $28.30 $26.85 78,124
2018-05-09 $27.81 $28.08 $27.81 $28.05 $26.61 58,296
2018-05-08 $27.84 $27.84 $27.74 $27.82 $26.39 22,278
2018-05-07 $27.80 $27.84 $27.77 $27.79 $26.36 50,737
2018-05-04 $27.52 $27.77 $27.52 $27.69 $26.27 41,411
2018-05-03 $27.15 $27.42 $27.13 $27.38 $25.97 31,636
2018-05-02 $27.50 $27.60 $27.50 $27.50 $26.09 38,933
2018-05-01 $27.46 $27.50 $27.46 $27.50 $26.09 54,827
2018-04-30 $27.89 $27.89 $27.57 $27.59 $26.17 45,196
2018-04-27 $27.84 $27.84 $27.76 $27.79 $26.36 71,162
2018-04-26 $27.64 $27.87 $27.64 $27.79 $26.36 55,155
2018-04-25 $27.42 $27.61 $27.41 $27.46 $26.05 44,879
2018-04-24 $27.85 $27.85 $27.37 $27.46 $26.05 32,546
2018-04-23 $27.78 $27.91 $27.66 $27.72 $26.30 40,174
2018-04-20 $27.96 $27.96 $27.75 $27.81 $26.38 44,784
2018-04-19 $28.04 $28.04 $27.90 $28.00 $26.56 49,645
2018-04-18 $28.04 $28.14 $28.02 $28.04 $26.60 105,643
2018-04-17 $27.85 $28.08 $27.84 $28.02 $26.58 87,299
2018-04-16 $27.78 $27.85 $27.74 $27.80 $26.37 12,066
2018-04-13 $27.70 $27.76 $27.55 $27.67 $26.25 54,242
2018-04-12 $27.71 $27.96 $27.71 $27.96 $26.52 51,994
2018-04-11 $27.64 $27.72 $27.57 $27.57 $26.15 59,955
2018-04-10 $27.54 $27.79 $27.54 $27.75 $26.32 30,296
2018-04-09 $27.30 $27.60 $27.30 $27.32 $25.92 249,986
2018-04-06 $27.32 $27.32 $26.86 $27.05 $25.66 54,441
2018-04-05 $27.85 $27.85 $27.60 $27.71 $26.29 34,927
2018-04-04 $26.87 $27.56 $26.87 $27.56 $26.14 38,823
2018-04-03 $27.08 $27.18 $26.92 $27.10 $25.71 179,606
2018-04-02 $27.53 $27.53 $26.74 $26.77 $25.39 30,885
2018-03-29 $27.30 $27.68 $27.22 $27.61 $26.19 53,684
2018-03-28 $27.32 $27.32 $27.00 $27.08 $25.69 46,419
2018-03-27 $28.09 $28.09 $27.08 $27.08 $25.68 55,863
2018-03-26 $27.40 $27.74 $27.36 $27.74 $26.32 65,092
2018-03-23 $27.73 $27.73 $27.12 $27.12 $25.73 42,101
2018-03-22 $28.32 $28.32 $27.72 $27.72 $26.30 58,610
2018-03-21 $28.39 $28.76 $28.39 $28.61 $27.14 117,769
2018-03-20 $28.43 $28.56 $28.43 $28.49 $27.00 54,538
2018-03-19 $28.68 $28.69 $28.33 $28.44 $26.96 31,650
2018-03-16 $28.88 $29.01 $28.88 $28.93 $27.42 53,103
2018-03-15 $28.90 $28.91 $28.83 $28.87 $27.36 39,122
2018-03-14 $29.15 $29.15 $28.87 $28.88 $27.37 70,062
2018-03-13 $29.40 $29.40 $29.03 $29.08 $27.56 35,015
2018-03-12 $29.33 $29.36 $29.23 $29.35 $27.82 62,288
2018-03-09 $29.01 $29.25 $29.01 $29.25 $27.72 35,748
2018-03-08 $29.02 $29.02 $28.68 $28.83 $27.32 103,674
2018-03-07 $28.60 $28.89 $28.60 $28.86 $27.35 46,667
2018-03-06 $28.66 $28.75 $28.56 $28.74 $27.24 40,276
2018-03-05 $28.46 $28.72 $28.46 $28.70 $27.20 46,004
2018-03-02 $28.03 $28.32 $28.03 $28.32 $26.84 63,576
2018-03-01 $28.24 $28.35 $28.00 $28.15 $26.68 78,575
2018-02-28 $28.79 $28.80 $28.57 $28.57 $27.08 40,888
2018-02-27 $29.00 $29.06 $28.82 $28.82 $27.32 52,834
2018-02-26 $28.79 $29.04 $28.79 $29.01 $27.49 44,454
2018-02-23 $28.48 $28.70 $28.46 $28.70 $27.20 26,996
2018-02-22 $28.52 $28.69 $28.32 $28.37 $26.89 49,946
2018-02-21 $28.66 $28.89 $28.48 $28.48 $26.99 31,829
2018-02-20 $28.46 $28.75 $28.41 $28.49 $27.00 66,859
2018-02-16 $28.65 $28.88 $28.64 $28.75 $27.25 146,049
2018-02-15 $28.68 $28.68 $28.50 $28.58 $27.09 25,705
2018-02-14 $27.59 $28.40 $27.59 $28.35 $26.87 127,519
2018-02-13 $27.54 $27.83 $27.54 $27.83 $26.37 57,528
2018-02-12 $27.50 $27.84 $27.46 $27.65 $26.21 120,094
2018-02-09 $27.24 $27.39 $26.55 $27.32 $25.89 75,935
2018-02-08 $27.82 $27.87 $26.96 $26.96 $25.55 52,048
2018-02-07 $28.06 $28.21 $27.86 $27.86 $26.41 78,171
2018-02-06 $26.87 $28.11 $26.87 $27.98 $26.52 165,637
2018-02-05 $28.30 $28.52 $27.56 $27.56 $26.12 46,230
2018-02-02 $28.81 $28.86 $28.54 $28.54 $27.05 56,111
2018-02-01 $28.97 $29.13 $28.97 $29.01 $27.50 78,586
2018-01-31 $29.18 $29.18 $28.80 $29.03 $27.51 45,102
2018-01-30 $29.19 $29.22 $29.06 $29.08 $27.56 30,116
2018-01-29 $29.54 $29.56 $29.43 $29.46 $27.92 41,415
2018-01-26 $29.41 $29.53 $29.34 $29.53 $27.99 89,734
2018-01-25 $29.33 $29.33 $29.22 $29.24 $27.71 38,485
2018-01-24 $29.42 $29.42 $29.14 $29.27 $27.74 28,211
2018-01-23 $29.28 $29.28 $29.19 $29.28 $27.75 51,281
2018-01-22 $28.83 $29.16 $28.83 $29.16 $27.64 57,883
2018-01-19 $28.81 $28.91 $28.80 $28.91 $27.40 38,917
2018-01-18 $28.78 $28.80 $28.71 $28.72 $27.22 32,236
2018-01-17 $28.58 $28.81 $28.58 $28.78 $27.28 32,583
2018-01-16 $28.87 $28.87 $28.43 $28.48 $26.99 48,488
2018-01-12 $28.56 $28.66 $28.53 $28.66 $27.16 35,761
2018-01-11 $28.43 $28.48 $28.37 $28.48 $26.99 40,360
2018-01-10 $28.05 $28.28 $28.05 $28.26 $26.78 53,746
2018-01-09 $28.20 $28.28 $28.15 $28.23 $26.76 38,192
2018-01-08 $28.16 $28.16 $27.99 $28.08 $26.62 43,344
2018-01-05 $28.01 $28.10 $27.99 $28.10 $26.63 57,753
2018-01-04 $28.00 $28.00 $27.92 $27.96 $26.50 79,290
2018-01-03 $27.64 $27.89 $27.64 $27.87 $26.42 159,024
2018-01-02 $27.56 $27.65 $27.50 $27.65 $26.21 144,850
2017-12-29 $27.49 $27.49 $27.35 $27.35 $25.92 48,333
2017-12-28 $27.43 $27.50 $27.42 $27.50 $26.06 30,018
2017-12-27 $27.44 $27.44 $27.33 $27.39 $25.96 64,982
2017-12-26 $27.47 $27.47 $27.31 $27.38 $25.95 53,408
2017-12-22 $27.44 $27.48 $27.40 $27.48 $25.96 31,295
2017-12-21 $27.50 $27.55 $27.48 $27.48 $25.96 42,124
2017-12-20 $27.43 $27.43 $27.34 $27.38 $25.87 41,062
2017-12-19 $27.56 $27.56 $27.30 $27.33 $25.82 36,809
2017-12-18 $27.43 $27.43 $27.38 $27.38 $25.87 36,193
2017-12-15 $27.19 $27.26 $27.17 $27.25 $25.74 47,973
2017-12-14 $27.17 $27.17 $26.94 $26.96 $25.47 39,317
2017-12-13 $27.11 $27.21 $27.11 $27.16 $25.66 34,163
2017-12-12 $27.13 $27.20 $27.13 $27.15 $25.65 38,114
2017-12-11 $27.09 $27.17 $27.08 $27.10 $25.60 19,684
2017-12-08 $27.03 $27.08 $27.03 $27.05 $25.56 16,392
2017-12-07 $26.91 $26.91 $26.82 $26.82 $25.34 26,829
2017-12-06 $26.70 $26.74 $26.69 $26.74 $25.26 38,029
2017-12-05 $26.99 $26.99 $26.77 $26.77 $25.29 38,969
2017-12-04 $27.33 $27.33 $26.95 $26.99 $25.50 55,517
2017-12-01 $27.00 $27.11 $26.75 $27.02 $25.53 44,766
2017-11-30 $27.02 $27.14 $26.98 $27.04 $25.55 26,723
2017-11-29 $26.84 $26.85 $26.82 $26.85 $25.37 20,052
2017-11-28 $26.45 $26.84 $26.45 $26.82 $25.34 31,901
2017-11-27 $26.53 $26.56 $26.50 $26.50 $25.04 17,613
2017-11-24 $26.59 $26.60 $26.59 $26.59 $25.12 28,182
2017-11-22 $26.56 $26.57 $26.54 $26.56 $25.09 17,366
2017-11-21 $26.55 $26.57 $26.55 $26.56 $25.09 48,756
2017-11-20 $26.32 $26.37 $26.32 $26.37 $24.91 30,641
2017-11-17 $26.27 $26.37 $26.27 $26.33 $24.88 23,453
2017-11-16 $26.23 $26.36 $26.23 $26.34 $24.89 44,285
2017-11-15 $25.91 $26.15 $25.89 $26.13 $24.69 60,232
2017-11-14 $26.24 $26.24 $26.07 $26.15 $24.71 47,752
2017-11-13 $26.16 $26.25 $26.16 $26.25 $24.80 39,202
2017-11-10 $26.17 $26.20 $26.13 $26.20 $24.75 39,505
2017-11-09 $26.18 $26.18 $26.08 $26.18 $24.73 65,959
2017-11-08 $26.42 $26.42 $26.28 $26.37 $24.91 27,367
2017-11-07 $26.40 $26.41 $26.30 $26.31 $24.86 32,687
2017-11-06 $26.53 $26.54 $26.49 $26.53 $25.06 30,482
2017-11-03 $26.36 $26.51 $26.35 $26.50 $25.04 28,029
2017-11-02 $26.31 $26.44 $26.30 $26.44 $24.98 43,778
2017-11-01 $26.56 $26.58 $26.35 $26.44 $24.98 30,499
2017-10-31 $26.28 $26.45 $26.28 $26.41 $24.95 51,648
2017-10-30 $26.35 $26.38 $26.33 $26.33 $24.87 38,229
2017-10-27 $26.39 $26.50 $26.38 $26.46 $25.00 30,118
2017-10-26 $26.25 $26.32 $26.25 $26.26 $24.81 43,369
2017-10-25 $26.50 $26.50 $26.18 $26.27 $24.82 37,216
2017-10-24 $26.37 $26.40 $26.37 $26.40 $24.94 10,829
2017-10-23 $26.46 $26.46 $26.36 $26.36 $24.90 304,620
2017-10-20 $26.43 $26.47 $26.42 $26.44 $24.98 60,734
2017-10-19 $26.04 $26.30 $26.04 $26.29 $24.83 73,415
2017-10-18 $26.32 $26.32 $26.26 $26.26 $24.81 38,156
2017-10-17 $26.21 $26.21 $26.16 $26.18 $24.73 32,047
2017-10-16 $26.27 $26.27 $26.14 $26.18 $24.73 41,915
2017-10-13 $26.18 $26.18 $26.14 $26.16 $24.71 26,069
2017-10-12 $26.18 $26.20 $26.14 $26.14 $24.70 44,969
2017-10-11 $26.17 $26.20 $26.17 $26.20 $24.75 30,701
2017-10-10 $26.11 $26.18 $26.09 $26.18 $24.73 24,304
2017-10-09 $26.30 $26.30 $26.09 $26.15 $24.71 86,147
2017-10-06 $26.16 $26.19 $26.14 $26.19 $24.74 20,141
2017-10-05 $26.20 $26.21 $26.20 $26.20 $24.75 33,278
2017-10-04 $26.05 $26.07 $26.05 $26.05 $24.61 34,210
2017-10-03 $26.01 $26.09 $26.01 $26.07 $24.58 62,629
2017-10-02 $25.93 $26.01 $25.93 $26.01 $24.53 198,145
2017-09-29 $25.75 $25.87 $25.75 $25.87 $24.39 18,463
2017-09-28 $25.59 $25.69 $25.59 $25.69 $24.23 98,616
2017-09-27 $26.66 $26.66 $25.52 $25.69 $24.23 37,000
2017-09-26 $25.44 $25.46 $25.41 $25.45 $24.00 28,712
2017-09-25 $25.43 $25.43 $25.34 $25.41 $23.96 30,361
2017-09-22 $25.50 $25.50 $25.45 $25.50 $24.05 22,057
2017-09-21 $25.61 $25.61 $25.50 $25.55 $24.09 38,673
2017-09-20 $25.52 $25.56 $25.49 $25.56 $24.10 42,961
2017-09-19 $25.48 $25.56 $25.48 $25.51 $24.06 48,303
2017-09-18 $25.47 $25.50 $25.47 $25.47 $24.02 30,326
2017-09-15 $25.36 $25.40 $25.33 $25.40 $23.95 26,970
2017-09-14 $25.45 $25.45 $25.32 $25.33 $23.89 45,333
2017-09-13 $25.41 $25.44 $25.39 $25.39 $23.94 36,702
2017-09-12 $25.35 $25.44 $25.35 $25.43 $23.98 29,321
2017-09-11 $25.26 $25.82 $25.26 $25.28 $23.84 32,989
2017-09-08 $24.41 $25.12 $24.41 $25.02 $23.59 31,033
2017-09-07 $25.02 $25.07 $25.00 $25.02 $23.59 56,274
2017-09-06 $25.13 $25.17 $25.02 $25.13 $23.70 6,568,576

Main Sector Rotation ETF (SECT) News Headlines

Recent Main Sector Rotation ETF (SECT) News
Similar Companies to Main Sector Rotation ETF (SECT) 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.