Sprott Junior Gold Miners ETF (SGDJ) Exchange: NYSE ARCA

Data as of March 28, 2024

$29.44 ($-0.28) -0.94%

Sprott Junior Gold Miners ETF - Daily Information
Click for more stock information on Sprott Junior Gold Miners ETF.
Daily Information Data
Date March 28, 2024
Open $29.48
Previous Close $29.44
High $29.63
Low $29.35
Adjusted Open $29.48
Previous Adjusted Close $29.44
Adjusted High $29.63
Adjusted Low $29.35

About Sprott Junior Gold Miners ETF (SGDJ)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index aims to track the performance of “junior” gold and junior silver mining companies whose stocks are traded on major U.S. or Canadian exchanges. Junior companies include early stage mining companies that are in the exploration stage only or that hold properties that might not ultimately produce gold or silver. In addition to common stock or American Depository Receipts (“ADRs”) or Global Depository Receipts (“GDRs”) of junior gold mining companies, the Underlying Index may include common stock or ADRs of junior silver mining companies. The Underlying Index is compiled by Zacks Index Services (the “Index Provider”).   In order to be included in the Underlying Index, the equity securities of junior gold or junior silver mining companies must be traded on one or more major U.S. or Canadian exchanges, have a minimum market capitalization of at least $250 million and a maximum market capitalization of $2 billion, and have a 3-month minimum average daily price volume of $500,000. A company is classified as either a gold or silver mining company if it earns over 50% of its revenue from the mining of the applicable metal. If these rules result in fewer than 30 eligible constituents, the $250 million minimum market capitalization will be lowered in increments of $50 million and the $500,000 3-month minimum average daily price volume will be relaxed until the Underlying Index has at least 30 companies that satisfy the selection criteria. If a constituent is listed on more than one stock exchange, the more liquid constituent will be selected. At least 80% of the Underlying Index (by weight) must consist of junior gold mining companies while no more than 20% may consist of junior silver mining companies.   The Underlying Index employs a modified market capitalization weighted methodology such that each constituent comprises no more than 9% of the weight of the Underlying Index as of each rebalance, provided that, as of each rebalance, no more than 45% of the weight of the Underlying Index may consist of constituents comprising greater than 5% of the weight of the Underlying Index. The Underlying Index is reconstituted and rebalanced semi-annually after the close of the third Friday of May and November.   The Fund will invest at least 90% of its net assets in securities that comprise the Underlying Index.

Historical Stock Data for Sprott Junior Gold Miners ETF (SGDJ)

Date Open High Low Close Adj.Close Volume
2024-03-15 $29.48 $29.63 $29.35 $29.44 $29.44 16,047
2024-03-14 $30.00 $30.15 $29.45 $29.72 $29.72 43,537
2024-03-13 $29.72 $30.43 $29.72 $30.15 $30.15 19,231
2024-03-12 $29.63 $29.68 $29.24 $29.62 $29.62 19,219
2024-03-11 $29.48 $30.25 $29.42 $30.11 $30.11 31,799
2024-03-08 $30.23 $30.38 $29.79 $30.00 $30.00 29,311
2024-03-07 $30.00 $30.14 $29.90 $30.08 $30.08 31,541
2024-03-06 $29.28 $29.85 $29.28 $29.47 $29.47 27,549
2024-03-05 $29.02 $29.51 $28.80 $28.80 $28.80 53,266
2024-03-04 $27.80 $28.72 $27.74 $28.70 $28.70 25,123
2024-03-01 $26.23 $27.42 $25.96 $27.25 $27.25 81,944
2024-02-29 $26.16 $26.27 $25.92 $26.19 $26.19 12,945
2024-02-28 $25.76 $25.76 $25.51 $25.57 $25.57 7,331
2024-02-27 $25.94 $26.02 $25.83 $25.91 $25.91 7,987
2024-02-26 $26.21 $26.21 $25.77 $25.93 $25.93 20,454
2024-02-23 $26.16 $26.70 $25.91 $26.61 $26.61 24,669
2024-02-22 $26.41 $26.41 $25.91 $26.05 $26.05 20,692
2024-02-21 $26.38 $26.38 $26.05 $26.23 $26.23 7,907
2024-02-20 $26.76 $26.80 $26.29 $26.59 $26.59 14,953
2024-02-16 $26.26 $26.88 $26.25 $26.64 $26.64 9,024
2024-02-15 $26.03 $26.69 $25.95 $26.66 $26.66 32,812
2024-02-14 $25.58 $25.84 $25.46 $25.72 $25.72 10,300
2024-02-13 $25.83 $26.02 $25.10 $25.44 $25.44 40,511
2024-02-12 $26.08 $26.50 $26.08 $26.48 $26.48 7,127
2024-02-09 $26.35 $26.35 $25.96 $26.16 $26.16 8,832
2024-02-08 $26.44 $26.65 $26.40 $26.53 $26.53 9,964
2024-02-07 $26.50 $26.60 $26.36 $26.53 $26.53 14,780
2024-02-06 $26.17 $26.67 $26.17 $26.52 $26.52 34,569
2024-02-05 $26.31 $26.31 $25.79 $26.11 $26.11 30,172
2024-02-02 $27.12 $27.12 $26.57 $26.97 $26.97 33,998
2024-02-01 $26.95 $27.80 $26.95 $27.73 $27.73 31,419
2024-01-31 $27.67 $28.01 $27.06 $27.07 $27.07 11,871
2024-01-30 $27.95 $27.95 $27.33 $27.54 $27.54 18,005
2024-01-29 $27.34 $27.61 $26.99 $27.61 $27.61 11,374
2024-01-26 $27.52 $27.57 $27.23 $27.36 $27.36 9,344
2024-01-25 $27.16 $27.48 $27.11 $27.35 $27.35 11,913
2024-01-24 $27.70 $27.70 $26.61 $26.69 $26.69 34,935
2024-01-23 $26.73 $27.06 $26.60 $26.96 $26.96 17,642
2024-01-22 $26.77 $27.11 $26.63 $26.63 $26.63 33,119
2024-01-19 $27.04 $27.04 $26.61 $26.91 $26.91 3,379
2024-01-18 $26.99 $27.49 $26.59 $26.87 $26.87 18,635
2024-01-17 $26.63 $26.63 $26.30 $26.56 $26.56 21,441
2024-01-16 $27.56 $27.71 $26.67 $26.83 $26.83 28,097
2024-01-12 $28.38 $28.84 $27.62 $28.48 $28.48 28,352
2024-01-11 $27.90 $27.90 $27.13 $27.46 $27.46 22,756
2024-01-10 $27.82 $27.90 $27.63 $27.76 $27.76 7,440
2024-01-09 $27.87 $27.87 $27.51 $27.68 $27.68 8,326
2024-01-08 $27.41 $27.81 $27.41 $27.73 $27.73 10,097
2024-01-05 $27.78 $28.33 $27.58 $27.72 $27.72 20,783
2024-01-04 $27.65 $27.93 $27.55 $27.76 $27.76 26,068
2024-01-03 $27.89 $28.06 $27.51 $27.81 $27.81 25,672
2024-01-02 $29.34 $29.55 $28.79 $28.79 $28.79 25,891
2023-12-29 $29.48 $29.56 $29.23 $29.42 $29.42 17,659
2023-12-28 $30.29 $30.50 $29.51 $29.54 $29.54 23,588
2023-12-27 $30.40 $30.81 $30.23 $30.62 $30.62 14,894
2023-12-26 $30.27 $30.27 $29.93 $30.10 $30.10 27,170
2023-12-22 $30.25 $30.86 $30.02 $30.09 $30.09 24,350
2023-12-21 $29.58 $29.88 $29.50 $29.80 $29.80 15,856
2023-12-20 $29.90 $29.99 $29.19 $29.19 $29.19 26,144
2023-12-19 $28.92 $30.23 $28.92 $29.74 $29.74 31,603
2023-12-18 $28.89 $29.42 $28.52 $28.80 $28.80 17,309
2023-12-15 $28.94 $29.29 $28.62 $28.65 $28.65 25,830
2023-12-14 $29.09 $29.67 $28.77 $29.02 $29.02 39,641
2023-12-13 $27.76 $29.73 $27.70 $29.73 $28.42 26,592
2023-12-12 $28.38 $28.38 $27.54 $27.84 $26.62 17,088
2023-12-11 $28.47 $28.60 $27.99 $28.33 $27.08 14,027
2023-12-08 $28.61 $29.20 $28.44 $28.89 $28.89 26,936
2023-12-07 $29.72 $29.72 $29.10 $29.17 $29.17 13,121
2023-12-06 $30.03 $30.14 $29.67 $29.74 $29.74 13,929
2023-12-05 $29.97 $30.44 $29.41 $29.41 $29.41 31,896
2023-12-04 $30.53 $31.01 $30.13 $30.40 $30.40 49,892
2023-12-01 $30.30 $31.39 $30.19 $31.39 $31.39 25,776
2023-11-30 $30.16 $30.22 $29.90 $30.14 $30.14 19,300
2023-11-29 $30.21 $30.34 $30.13 $30.28 $30.28 10,662
2023-11-28 $29.38 $30.26 $29.25 $30.21 $30.21 37,731
2023-11-27 $28.63 $28.87 $28.49 $28.84 $28.84 20,948
2023-11-24 $28.00 $28.58 $27.72 $28.56 $28.56 54,457
2023-11-22 $28.35 $28.35 $27.84 $27.89 $27.89 14,792
2023-11-21 $27.98 $28.45 $27.98 $28.25 $28.25 23,464
2023-11-20 $27.25 $27.51 $27.16 $27.50 $27.50 14,144
2023-11-17 $27.81 $27.81 $27.57 $27.69 $27.69 11,745
2023-11-16 $27.27 $28.10 $27.27 $27.71 $27.71 17,139
2023-11-15 $27.77 $27.77 $27.35 $27.50 $27.50 16,226
2023-11-14 $27.05 $27.86 $27.05 $27.61 $27.61 21,754
2023-11-13 $26.15 $26.49 $26.15 $26.31 $26.31 11,495
2023-11-10 $26.39 $26.40 $26.07 $26.18 $26.18 13,260
2023-11-09 $27.05 $27.46 $26.75 $26.78 $26.78 26,435
2023-11-08 $27.37 $27.45 $26.75 $26.87 $26.87 19,483
2023-11-07 $27.63 $27.71 $27.24 $27.53 $27.53 11,545
2023-11-06 $28.26 $28.40 $28.08 $28.14 $28.14 9,168
2023-11-03 $27.20 $28.67 $27.14 $28.45 $28.45 39,957
2023-11-02 $27.02 $27.15 $26.77 $27.02 $27.02 13,018
2023-11-01 $26.79 $26.94 $26.52 $26.76 $26.76 7,273
2023-10-31 $26.94 $27.27 $26.31 $26.47 $26.47 28,451
2023-10-30 $27.46 $27.69 $27.09 $27.15 $27.15 35,197
2023-10-27 $26.71 $27.05 $26.17 $27.05 $27.05 8,246
2023-10-26 $26.39 $26.39 $25.73 $26.20 $26.20 45,552
2023-10-25 $26.78 $27.09 $26.54 $26.64 $26.64 14,797
2023-10-24 $26.97 $27.34 $26.97 $27.29 $27.29 15,419
2023-10-23 $27.36 $27.45 $26.76 $27.15 $27.15 15,772
2023-10-20 $27.45 $28.48 $27.45 $27.63 $27.63 19,055
2023-10-19 $27.31 $27.55 $27.24 $27.51 $27.51 7,617
2023-10-18 $27.69 $27.90 $27.04 $27.22 $27.22 10,588
2023-10-17 $26.96 $27.41 $26.90 $27.32 $27.32 7,053
2023-10-16 $26.69 $27.11 $26.57 $27.07 $27.07 6,442
2023-10-13 $26.22 $26.96 $26.22 $26.90 $26.90 15,776
2023-10-12 $26.39 $26.39 $25.29 $25.39 $25.39 5,368
2023-10-11 $26.57 $26.57 $26.20 $26.43 $26.43 5,245
2023-10-10 $26.20 $26.39 $26.15 $26.32 $26.32 6,093
2023-10-09 $25.77 $26.17 $25.77 $26.11 $26.11 9,409
2023-10-06 $24.79 $25.50 $24.68 $25.38 $25.38 4,482
2023-10-05 $24.40 $24.73 $24.32 $24.73 $24.73 8,056
2023-10-04 $24.47 $24.58 $24.07 $24.28 $24.28 16,679
2023-10-03 $24.52 $24.67 $24.16 $24.61 $24.61 12,985
2023-10-02 $25.51 $25.51 $24.83 $24.88 $24.88 10,859
2023-09-29 $26.46 $26.54 $25.53 $25.63 $25.63 12,964
2023-09-28 $25.72 $25.90 $25.60 $25.76 $25.76 8,363
2023-09-27 $26.02 $26.02 $25.41 $25.63 $25.63 13,916
2023-09-26 $26.53 $26.54 $26.13 $26.19 $26.19 7,944
2023-09-25 $27.05 $27.05 $26.69 $26.88 $26.88 27,775
2023-09-22 $27.53 $27.80 $27.19 $27.20 $27.20 6,557
2023-09-21 $27.35 $27.46 $27.01 $27.28 $27.28 7,862
2023-09-20 $28.00 $28.58 $27.99 $28.01 $28.01 7,193
2023-09-19 $28.31 $28.31 $27.72 $27.87 $27.87 18,388
2023-09-18 $27.85 $28.03 $27.62 $27.91 $27.91 8,107
2023-09-15 $27.95 $28.23 $27.95 $28.19 $28.19 7,509
2023-09-14 $27.22 $27.66 $27.22 $27.61 $27.61 6,591
2023-09-13 $27.16 $27.16 $26.91 $26.96 $26.96 3,213
2023-09-12 $26.94 $27.42 $26.94 $27.28 $27.28 14,814
2023-09-11 $27.29 $27.37 $26.97 $27.10 $27.10 10,182
2023-09-08 $27.22 $27.54 $27.13 $27.14 $27.14 4,084
2023-09-07 $27.07 $27.07 $26.93 $27.00 $27.00 3,912
2023-09-06 $27.24 $27.61 $27.22 $27.27 $27.27 10,803
2023-09-05 $27.83 $28.04 $27.21 $27.30 $27.30 41,482
2023-09-01 $29.14 $29.14 $28.54 $28.62 $28.62 55,341
2023-08-31 $28.90 $28.90 $28.47 $28.76 $28.76 5,010
2023-08-30 $29.45 $29.85 $29.01 $29.18 $29.18 11,449
2023-08-29 $28.32 $29.18 $28.32 $29.08 $29.08 7,784
2023-08-28 $27.67 $28.32 $27.67 $28.20 $28.20 13,279
2023-08-25 $27.74 $27.74 $27.10 $27.55 $27.55 9,472
2023-08-24 $27.67 $27.96 $27.67 $27.67 $27.67 8,137
2023-08-23 $27.35 $28.18 $27.35 $28.05 $28.05 22,507
2023-08-22 $27.12 $27.12 $26.81 $27.00 $27.00 3,932
2023-08-21 $26.64 $26.80 $26.39 $26.77 $26.77 11,636
2023-08-18 $26.41 $26.50 $26.23 $26.50 $26.50 7,234
2023-08-17 $26.81 $26.93 $26.32 $26.41 $26.41 10,196
2023-08-16 $27.10 $27.24 $26.70 $26.76 $26.76 13,887
2023-08-15 $27.62 $27.62 $27.07 $27.07 $27.07 7,092
2023-08-14 $27.98 $28.03 $27.48 $27.86 $27.86 13,666
2023-08-11 $27.91 $28.31 $27.91 $28.29 $28.29 8,727
2023-08-10 $28.06 $28.06 $27.69 $27.78 $27.78 21,296
2023-08-09 $27.91 $27.91 $27.65 $27.77 $27.77 4,751
2023-08-08 $27.91 $27.91 $27.44 $27.76 $27.76 27,037
2023-08-07 $28.60 $28.60 $28.22 $28.47 $28.47 4,348
2023-08-04 $28.58 $28.84 $28.57 $28.57 $28.57 4,206
2023-08-03 $28.38 $28.58 $28.35 $28.42 $28.42 7,262
2023-08-02 $28.67 $28.74 $28.00 $28.09 $28.09 7,487
2023-08-01 $29.36 $29.36 $28.79 $28.96 $28.96 26,026
2023-07-31 $29.24 $30.00 $29.20 $29.76 $29.76 22,446
2023-07-28 $28.96 $29.13 $28.88 $29.00 $29.00 7,981
2023-07-27 $30.08 $30.08 $28.80 $28.88 $28.88 32,858
2023-07-26 $30.50 $30.60 $30.19 $30.37 $30.37 10,146
2023-07-25 $30.11 $30.46 $30.11 $30.46 $30.46 5,162
2023-07-24 $30.20 $30.24 $29.20 $30.07 $30.07 20,531
2023-07-21 $30.27 $30.46 $30.26 $30.41 $30.41 12,729
2023-07-20 $31.53 $31.53 $30.60 $30.63 $30.63 19,540
2023-07-19 $31.62 $31.67 $31.45 $31.50 $31.50 4,849
2023-07-18 $31.29 $32.20 $31.29 $31.86 $31.86 7,710
2023-07-17 $30.83 $31.36 $30.75 $31.26 $31.26 9,884
2023-07-14 $31.62 $31.69 $31.25 $31.32 $31.32 17,668
2023-07-13 $31.56 $31.84 $31.31 $31.75 $31.75 15,967
2023-07-12 $30.19 $31.48 $30.19 $31.29 $31.29 36,000
2023-07-11 $29.80 $30.08 $29.79 $29.97 $29.97 7,609
2023-07-10 $28.28 $29.32 $28.28 $29.08 $29.08 13,370
2023-07-07 $27.86 $28.41 $27.86 $28.16 $28.16 13,300
2023-07-06 $28.42 $28.42 $27.74 $27.75 $27.75 9,459
2023-07-05 $29.22 $29.22 $28.53 $28.53 $28.53 5,223
2023-07-03 $28.52 $28.85 $28.52 $28.83 $28.83 14,657
2023-06-30 $27.63 $28.04 $27.58 $28.03 $28.03 8,411
2023-06-29 $27.05 $27.51 $27.00 $27.51 $27.51 15,319
2023-06-28 $27.59 $27.62 $27.10 $27.15 $27.15 31,886
2023-06-27 $28.22 $28.22 $27.65 $27.75 $27.75 20,137
2023-06-26 $28.00 $28.39 $28.00 $28.23 $28.23 7,073
2023-06-23 $27.90 $28.23 $27.74 $27.84 $27.84 17,903
2023-06-22 $28.24 $28.26 $27.97 $28.16 $28.16 11,568
2023-06-21 $28.95 $29.15 $28.56 $29.13 $29.13 6,183
2023-06-20 $29.51 $29.51 $28.91 $29.02 $29.02 10,444
2023-06-16 $29.58 $30.14 $29.58 $29.99 $29.99 20,192
2023-06-15 $29.02 $29.44 $28.98 $29.27 $29.27 15,844
2023-06-14 $29.83 $29.98 $29.15 $29.44 $29.44 15,459
2023-06-13 $30.12 $30.24 $29.49 $29.49 $29.49 14,027
2023-06-12 $30.10 $30.22 $29.21 $30.11 $30.11 11,857
2023-06-09 $30.55 $30.59 $30.03 $30.23 $30.23 18,691
2023-06-08 $30.32 $30.65 $30.32 $30.50 $30.50 16,583
2023-06-07 $30.97 $31.28 $29.98 $30.06 $30.06 29,318
2023-06-06 $30.66 $30.85 $30.41 $30.82 $30.82 4,534
2023-06-05 $30.66 $30.84 $30.32 $30.78 $30.78 11,172
2023-06-02 $31.30 $31.30 $30.48 $30.63 $30.63 69,060
2023-06-01 $30.28 $31.55 $30.28 $31.52 $31.52 49,150
2023-05-31 $29.08 $29.96 $29.08 $29.89 $29.89 23,710
2023-05-30 $29.57 $29.93 $29.13 $29.26 $29.26 21,798
2023-05-26 $29.30 $29.37 $29.00 $29.24 $29.24 33,030
2023-05-25 $29.58 $29.58 $28.92 $29.06 $29.06 22,579
2023-05-24 $30.75 $30.75 $29.72 $30.00 $30.00 14,481
2023-05-23 $31.05 $31.05 $30.69 $30.80 $30.80 9,184
2023-05-22 $31.35 $31.65 $31.25 $31.25 $31.25 5,974
2023-05-19 $31.14 $31.72 $31.06 $31.49 $31.49 9,723
2023-05-18 $31.22 $31.22 $30.53 $30.92 $30.92 22,093
2023-05-17 $31.92 $31.97 $31.28 $31.78 $31.78 26,343
2023-05-16 $32.82 $32.82 $31.83 $31.84 $31.84 12,275
2023-05-15 $32.76 $33.33 $32.71 $33.03 $33.03 32,466
2023-05-12 $32.30 $32.57 $32.15 $32.37 $32.37 10,696
2023-05-11 $33.80 $33.80 $32.30 $32.30 $32.30 26,543
2023-05-10 $35.08 $35.08 $33.95 $34.26 $34.26 13,489
2023-05-09 $34.89 $35.22 $34.64 $35.05 $35.05 10,235
2023-05-08 $35.25 $35.35 $34.93 $35.01 $35.01 16,213
2023-05-05 $34.03 $35.01 $33.83 $34.95 $34.95 16,866
2023-05-04 $34.42 $35.36 $34.42 $34.97 $34.97 35,697
2023-05-03 $33.80 $34.65 $33.80 $34.29 $34.29 19,073
2023-05-02 $32.67 $33.75 $32.49 $33.75 $33.75 52,174
2023-05-01 $33.41 $33.69 $32.75 $32.75 $32.75 14,388
2023-04-28 $33.15 $33.32 $32.88 $33.12 $33.12 16,823
2023-04-27 $33.10 $33.35 $32.72 $33.33 $33.33 10,756
2023-04-26 $33.72 $33.72 $33.03 $33.03 $33.03 14,545
2023-04-25 $33.59 $33.59 $32.94 $33.40 $33.40 15,630
2023-04-24 $33.55 $33.82 $33.24 $33.82 $33.82 32,378
2023-04-21 $33.98 $34.00 $33.30 $33.62 $33.62 39,247
2023-04-20 $34.33 $34.70 $34.04 $34.06 $34.06 22,033
2023-04-19 $34.45 $34.65 $34.32 $34.33 $34.33 27,034
2023-04-18 $34.76 $35.46 $34.52 $35.05 $35.05 30,947
2023-04-17 $35.45 $35.45 $34.56 $34.78 $34.78 37,529
2023-04-14 $36.48 $36.96 $35.47 $36.20 $36.20 46,089
2023-04-13 $36.54 $37.35 $36.54 $37.00 $37.00 48,978
2023-04-12 $35.71 $36.07 $35.42 $35.78 $35.78 27,290
2023-04-11 $34.51 $35.66 $34.51 $35.18 $35.18 22,352
2023-04-10 $34.31 $34.40 $33.95 $34.36 $34.36 27,520
2023-04-06 $34.62 $34.98 $34.21 $34.77 $34.77 21,013
2023-04-05 $35.17 $35.47 $34.47 $34.78 $34.78 23,080
2023-04-04 $34.10 $35.07 $33.93 $34.86 $34.86 33,841
2023-04-03 $33.61 $34.45 $33.42 $34.19 $34.19 59,083
2023-03-31 $33.90 $34.12 $33.35 $33.46 $33.46 29,566
2023-03-30 $33.31 $33.76 $33.20 $33.76 $33.76 11,314
2023-03-29 $33.00 $33.43 $32.94 $32.94 $32.94 31,177
2023-03-28 $32.31 $33.13 $31.98 $33.13 $33.13 28,668
2023-03-27 $31.61 $32.23 $31.33 $32.16 $32.16 13,980
2023-03-24 $31.96 $32.18 $31.63 $32.01 $32.01 38,269
2023-03-23 $31.61 $32.04 $31.26 $31.78 $31.78 22,449
2023-03-22 $30.43 $31.83 $30.28 $31.26 $31.26 17,765
2023-03-21 $30.95 $30.95 $30.08 $30.44 $30.44 30,075
2023-03-20 $31.00 $31.36 $30.98 $31.35 $31.35 75,677
2023-03-17 $29.24 $31.05 $29.20 $30.43 $30.43 48,461
2023-03-16 $29.19 $29.22 $28.26 $28.85 $28.85 24,792
2023-03-15 $29.68 $29.68 $28.74 $28.98 $28.98 17,223
2023-03-14 $29.25 $29.70 $29.08 $29.52 $29.52 30,260
2023-03-13 $28.35 $29.57 $28.35 $29.32 $29.32 32,026
2023-03-10 $28.11 $28.25 $27.35 $27.48 $27.48 47,983
2023-03-09 $27.37 $27.85 $27.07 $27.16 $27.16 32,799
2023-03-08 $28.33 $28.33 $26.95 $26.98 $26.98 78,712
2023-03-07 $28.45 $28.45 $27.23 $27.35 $27.35 35,006
2023-03-06 $29.26 $29.26 $28.65 $28.76 $28.76 30,978
2023-03-03 $29.18 $29.70 $29.18 $29.60 $29.60 6,190
2023-03-02 $29.14 $29.14 $28.86 $29.11 $29.11 14,248
2023-03-01 $28.70 $29.43 $28.64 $29.30 $29.30 19,339
2023-02-28 $27.63 $28.56 $27.62 $28.35 $28.35 52,895
2023-02-27 $27.08 $27.58 $27.08 $27.51 $27.51 13,316
2023-02-24 $27.01 $27.24 $26.56 $27.24 $27.24 41,823
2023-02-23 $27.57 $27.69 $27.19 $27.47 $27.47 16,190
2023-02-22 $27.81 $27.90 $27.29 $27.41 $27.41 9,740
2023-02-21 $28.31 $29.49 $27.87 $27.91 $27.91 29,549
2023-02-17 $28.14 $28.59 $27.74 $28.42 $28.42 17,237
2023-02-16 $28.35 $28.93 $27.95 $28.62 $28.62 20,833
2023-02-15 $28.68 $28.70 $28.30 $28.66 $28.66 10,263
2023-02-14 $29.35 $29.69 $28.90 $29.52 $29.52 15,244
2023-02-13 $29.52 $29.72 $29.21 $29.51 $29.51 15,042
2023-02-10 $29.52 $29.62 $29.09 $29.42 $29.42 140,945
2023-02-09 $30.63 $30.63 $29.44 $29.59 $29.59 18,007
2023-02-08 $30.58 $30.58 $30.14 $30.34 $30.34 7,607
2023-02-07 $29.89 $30.62 $29.68 $30.42 $30.42 17,098
2023-02-06 $30.09 $30.29 $29.38 $29.70 $29.70 24,064
2023-02-03 $30.76 $30.76 $29.77 $29.82 $29.82 46,415
2023-02-02 $32.40 $32.81 $31.42 $31.69 $31.69 57,065
2023-02-01 $31.95 $32.85 $31.35 $32.63 $32.63 35,775
2023-01-31 $31.70 $32.20 $31.43 $32.11 $32.11 229,215
2023-01-30 $32.46 $32.46 $32.11 $32.11 $32.11 12,882
2023-01-27 $32.92 $33.01 $32.44 $32.63 $32.63 274,093
2023-01-26 $33.93 $33.93 $32.94 $33.31 $33.31 10,210
2023-01-25 $33.08 $33.92 $33.03 $33.92 $33.92 9,748
2023-01-24 $32.90 $33.66 $32.53 $33.55 $33.55 47,368
2023-01-23 $32.66 $33.23 $32.65 $33.21 $33.21 12,836
2023-01-20 $32.39 $33.11 $32.25 $33.11 $33.11 16,295
2023-01-19 $31.75 $32.56 $31.58 $32.43 $32.43 13,882
2023-01-18 $32.78 $32.84 $31.51 $31.64 $31.64 26,773
2023-01-17 $33.21 $33.21 $31.94 $32.13 $32.13 33,094
2023-01-13 $32.99 $33.56 $32.89 $33.40 $33.40 24,710
2023-01-12 $33.02 $33.15 $32.45 $33.02 $33.02 25,454
2023-01-11 $32.93 $33.29 $32.28 $32.53 $32.53 14,561
2023-01-10 $32.19 $32.76 $32.03 $32.70 $32.70 15,351
2023-01-09 $33.05 $33.33 $32.44 $32.44 $32.44 47,010
2023-01-06 $31.97 $32.94 $31.61 $32.76 $32.76 44,567
2023-01-05 $31.06 $31.27 $30.71 $31.24 $31.24 20,736
2023-01-04 $30.41 $31.78 $30.39 $31.51 $31.51 37,090
2023-01-03 $29.41 $30.33 $28.90 $29.64 $29.64 22,089
2022-12-30 $28.99 $29.01 $28.70 $28.88 $28.88 14,568
2022-12-29 $29.00 $29.33 $28.97 $28.97 $28.97 12,623
2022-12-28 $29.38 $29.50 $28.56 $28.74 $28.74 50,366
2022-12-27 $29.23 $30.23 $29.23 $29.71 $29.71 49,192
2022-12-23 $28.70 $29.18 $28.55 $29.01 $29.01 49,158
2022-12-22 $28.78 $28.87 $27.93 $28.71 $28.71 13,553
2022-12-21 $29.01 $29.32 $28.90 $29.22 $29.22 18,312
2022-12-20 $27.59 $28.79 $27.59 $28.63 $28.63 48,973
2022-12-19 $28.07 $28.14 $27.17 $27.29 $27.29 37,651
2022-12-16 $27.84 $28.09 $27.70 $27.92 $27.92 24,023
2022-12-15 $28.45 $28.46 $27.77 $27.99 $27.99 47,991
2022-12-14 $30.38 $30.38 $29.83 $30.02 $29.28 5,126
2022-12-13 $30.25 $30.84 $29.96 $30.26 $29.51 22,774
2022-12-12 $29.37 $29.37 $28.78 $29.13 $28.41 25,805
2022-12-09 $29.90 $30.51 $29.55 $29.58 $28.85 23,082
2022-12-08 $30.03 $30.25 $29.84 $29.95 $29.21 20,833
2022-12-07 $29.64 $29.71 $29.20 $29.60 $28.87 38,828
2022-12-06 $29.46 $29.63 $28.82 $28.90 $28.19 23,484
2022-12-05 $30.70 $30.70 $29.14 $29.26 $29.26 18,489
2022-12-02 $30.79 $31.42 $30.46 $31.28 $31.28 20,830
2022-12-01 $30.45 $31.39 $30.41 $31.10 $31.10 159,421
2022-11-30 $29.35 $29.84 $28.70 $29.70 $29.70 16,272
2022-11-29 $28.16 $28.79 $27.74 $28.64 $28.64 18,172
2022-11-28 $29.50 $29.50 $27.79 $27.87 $27.87 12,830
2022-11-25 $29.27 $29.56 $29.21 $29.31 $29.31 8,738
2022-11-23 $28.47 $29.22 $28.31 $29.22 $29.22 11,991
2022-11-22 $27.47 $28.60 $27.47 $28.60 $28.60 19,037
2022-11-21 $27.27 $27.27 $26.98 $27.12 $27.12 5,500
2022-11-18 $27.43 $27.52 $27.10 $27.42 $27.42 23,325
2022-11-17 $27.49 $27.65 $27.10 $27.59 $27.59 14,912
2022-11-16 $28.13 $28.13 $27.76 $27.79 $27.79 8,483
2022-11-15 $28.76 $28.76 $28.14 $28.24 $28.24 26,902
2022-11-14 $28.46 $28.80 $28.35 $28.67 $28.67 13,040
2022-11-11 $28.34 $28.54 $27.99 $28.54 $28.54 19,123
2022-11-10 $27.18 $28.31 $27.13 $28.30 $28.30 19,509
2022-11-09 $26.30 $26.30 $25.68 $25.68 $25.68 16,260
2022-11-08 $25.01 $26.53 $25.00 $26.24 $26.24 20,389
2022-11-07 $24.94 $25.18 $24.77 $25.14 $25.14 17,238
2022-11-04 $23.60 $24.71 $23.60 $24.68 $24.68 28,579
2022-11-03 $22.58 $22.68 $22.35 $22.60 $22.60 9,664
2022-11-02 $24.28 $24.39 $23.00 $23.07 $23.07 18,770
2022-11-01 $24.22 $24.30 $23.94 $24.14 $24.14 13,176
2022-10-31 $23.48 $23.61 $23.37 $23.41 $23.41 9,604
2022-10-28 $23.75 $23.82 $23.56 $23.79 $23.79 10,183
2022-10-27 $24.69 $25.06 $24.39 $24.40 $24.40 40,803
2022-10-26 $24.16 $24.77 $24.16 $24.61 $24.61 21,803
2022-10-25 $23.43 $23.89 $23.43 $23.77 $23.77 12,514
2022-10-24 $23.55 $23.59 $23.19 $23.40 $23.40 27,924
2022-10-21 $22.74 $24.06 $22.74 $23.96 $23.96 27,669
2022-10-20 $22.41 $23.01 $22.36 $22.50 $22.50 14,582
2022-10-19 $22.79 $22.82 $22.14 $22.28 $22.28 18,934
2022-10-18 $23.44 $23.48 $22.98 $23.20 $23.20 6,059
2022-10-17 $23.05 $23.34 $23.03 $23.08 $23.08 12,935
2022-10-14 $23.54 $23.54 $22.31 $22.40 $22.40 31,673
2022-10-13 $23.13 $24.03 $22.75 $23.86 $23.86 20,120
2022-10-12 $23.61 $23.88 $23.60 $23.82 $23.82 8,992
2022-10-11 $23.80 $24.33 $23.48 $23.75 $23.75 16,999
2022-10-10 $24.00 $24.12 $23.83 $23.92 $23.92 25,129
2022-10-07 $25.27 $25.32 $24.42 $24.52 $24.52 17,681
2022-10-06 $25.49 $25.76 $25.34 $25.69 $25.69 28,187
2022-10-05 $25.50 $25.67 $25.06 $25.64 $25.64 21,929
2022-10-04 $25.71 $26.32 $25.53 $26.00 $26.00 27,535
2022-10-03 $24.35 $25.21 $24.25 $25.16 $25.16 46,181
2022-09-30 $23.46 $24.46 $23.46 $24.22 $24.22 12,124
2022-09-29 $23.00 $23.22 $22.57 $23.22 $23.22 15,794
2022-09-28 $22.02 $23.31 $22.02 $23.31 $23.31 23,372
2022-09-27 $22.03 $22.23 $21.61 $21.77 $21.77 14,346
2022-09-26 $22.57 $22.57 $21.68 $21.82 $21.82 53,165
2022-09-23 $23.65 $23.65 $22.82 $22.87 $22.87 28,911
2022-09-22 $24.51 $24.51 $24.15 $24.26 $24.26 9,481
2022-09-21 $24.56 $25.10 $24.14 $24.44 $24.44 16,438
2022-09-20 $24.72 $24.88 $24.34 $24.51 $24.51 11,027
2022-09-19 $24.38 $25.05 $24.38 $25.05 $25.05 7,190
2022-09-16 $24.40 $24.90 $24.17 $24.82 $24.82 17,373
2022-09-15 $25.38 $25.50 $24.70 $24.78 $24.78 10,921
2022-09-14 $25.50 $25.81 $25.43 $25.61 $25.61 16,120
2022-09-13 $25.77 $26.20 $25.28 $25.34 $25.34 11,863
2022-09-12 $26.68 $26.79 $26.49 $26.57 $26.57 29,342
2022-09-09 $25.58 $26.18 $25.58 $26.18 $26.18 21,761
2022-09-08 $24.88 $25.10 $24.61 $25.05 $25.05 76,062
2022-09-07 $23.94 $25.13 $23.94 $25.00 $25.00 57,572
2022-09-06 $24.46 $24.72 $23.99 $24.01 $24.01 16,653
2022-09-02 $24.30 $24.78 $24.05 $24.42 $24.42 17,307
2022-09-01 $24.43 $24.43 $23.70 $23.87 $23.87 23,563
2022-08-31 $25.13 $25.39 $24.97 $25.06 $25.06 12,494
2022-08-30 $25.60 $25.66 $24.92 $24.98 $24.98 13,079
2022-08-29 $25.99 $26.21 $25.67 $25.72 $25.72 14,248
2022-08-26 $27.27 $27.30 $26.03 $26.18 $26.18 17,738
2022-08-25 $27.54 $27.54 $27.28 $27.52 $27.52 10,260
2022-08-24 $26.87 $27.27 $26.79 $27.27 $27.27 12,038
2022-08-23 $26.49 $27.37 $26.49 $27.05 $27.05 16,236
2022-08-22 $26.28 $26.30 $26.06 $26.27 $26.27 27,575
2022-08-19 $27.33 $27.33 $26.80 $26.81 $26.81 9,431
2022-08-18 $27.54 $27.65 $27.23 $27.48 $27.48 23,297
2022-08-17 $28.34 $28.34 $27.52 $27.61 $27.61 27,072
2022-08-16 $28.56 $28.78 $28.46 $28.68 $28.68 16,269
2022-08-15 $28.75 $28.83 $28.38 $28.68 $28.68 19,589
2022-08-12 $29.06 $29.42 $29.06 $29.42 $29.42 15,852
2022-08-11 $29.73 $29.73 $28.89 $28.95 $28.95 17,482
2022-08-10 $29.56 $30.06 $29.47 $29.55 $29.55 13,945
2022-08-09 $29.82 $29.82 $29.22 $29.36 $29.36 59,449
2022-08-08 $29.51 $29.91 $29.51 $29.72 $29.72 45,720
2022-08-05 $28.53 $28.90 $28.19 $28.90 $28.90 45,386
2022-08-04 $28.42 $29.55 $28.36 $29.41 $29.41 47,498
2022-08-03 $28.64 $28.80 $28.19 $28.32 $28.32 30,011
2022-08-02 $28.86 $29.30 $28.48 $28.60 $28.60 82,283
2022-08-01 $29.02 $30.98 $28.74 $28.80 $28.80 11,186
2022-07-29 $28.97 $29.19 $28.43 $29.09 $29.09 19,297
2022-07-28 $28.56 $29.06 $28.39 $28.77 $28.77 55,070
2022-07-27 $27.10 $28.13 $26.86 $28.05 $28.05 18,397
2022-07-26 $26.64 $26.90 $26.51 $26.90 $26.90 13,033
2022-07-25 $27.05 $27.05 $26.44 $26.67 $26.67 136,677
2022-07-22 $27.39 $27.89 $26.86 $27.03 $27.03 20,329
2022-07-21 $26.82 $27.49 $26.77 $27.49 $27.49 30,326
2022-07-20 $27.24 $27.34 $26.51 $26.51 $26.51 32,991
2022-07-19 $26.84 $27.48 $26.84 $27.16 $27.16 24,647
2022-07-18 $26.22 $27.07 $26.22 $26.46 $26.46 12,532
2022-07-15 $26.35 $26.35 $25.55 $25.96 $25.96 24,063
2022-07-14 $26.18 $26.28 $25.40 $26.11 $26.11 38,236
2022-07-13 $26.04 $27.12 $25.97 $26.86 $26.86 15,856
2022-07-12 $26.40 $26.54 $26.05 $26.20 $26.20 14,872
2022-07-11 $27.00 $27.00 $26.47 $26.58 $26.58 19,075
2022-07-08 $27.36 $27.61 $26.99 $27.35 $27.35 26,069
2022-07-07 $26.84 $27.41 $26.84 $27.17 $27.17 28,120
2022-07-06 $27.13 $27.30 $26.25 $27.11 $27.11 404,927
2022-07-05 $28.65 $28.65 $26.90 $27.34 $27.34 42,013
2022-07-01 $27.81 $29.11 $27.81 $28.84 $28.84 27,434
2022-06-30 $28.67 $28.67 $27.99 $28.11 $28.11 14,136
2022-06-29 $29.84 $29.84 $28.69 $28.85 $28.85 20,227
2022-06-28 $30.90 $30.90 $29.79 $29.87 $29.87 35,545
2022-06-27 $30.70 $30.84 $30.50 $30.65 $30.65 5,068
2022-06-24 $30.15 $30.77 $29.80 $30.76 $30.76 80,109
2022-06-23 $30.93 $31.12 $29.49 $29.78 $29.78 32,755
2022-06-22 $32.28 $32.50 $31.84 $31.87 $31.87 25,801
2022-06-21 $32.08 $32.75 $32.08 $32.24 $32.24 14,168
2022-06-17 $32.83 $33.07 $32.47 $32.67 $32.67 10,647
2022-06-16 $32.46 $33.44 $31.97 $33.27 $33.27 12,805
2022-06-15 $32.37 $33.19 $31.87 $32.80 $32.80 12,179
2022-06-14 $32.75 $32.75 $31.69 $31.94 $31.94 24,129
2022-06-13 $33.96 $33.96 $32.73 $32.73 $32.73 17,748
2022-06-10 $33.45 $35.11 $33.09 $35.11 $35.11 13,497
2022-06-09 $34.94 $34.94 $34.10 $34.10 $34.10 11,146
2022-06-08 $35.64 $35.89 $35.25 $35.29 $35.29 17,415
2022-06-07 $35.65 $36.22 $35.65 $36.22 $36.22 17,263
2022-06-06 $36.50 $36.50 $35.63 $35.70 $35.70 16,054
2022-06-03 $36.32 $36.75 $36.05 $36.08 $36.08 16,368
2022-06-02 $35.44 $37.08 $35.44 $37.08 $37.08 23,378
2022-06-01 $35.19 $35.36 $34.76 $35.03 $35.03 25,594
2022-05-31 $35.83 $35.85 $34.91 $35.02 $35.02 31,773
2022-05-27 $36.19 $36.19 $35.58 $35.84 $35.84 6,434
2022-05-26 $35.59 $36.11 $35.59 $35.86 $35.86 15,916
2022-05-25 $36.23 $36.30 $35.80 $36.22 $36.22 15,254
2022-05-24 $36.06 $36.75 $36.06 $36.58 $36.58 4,951
2022-05-23 $36.35 $36.47 $36.02 $36.21 $36.21 11,515
2022-05-20 $35.95 $35.98 $35.23 $35.63 $35.63 12,176
2022-05-19 $34.86 $35.92 $34.86 $35.83 $35.83 23,908
2022-05-18 $34.53 $34.53 $33.85 $33.88 $33.88 24,098
2022-05-17 $34.73 $34.97 $34.27 $34.51 $34.51 14,480
2022-05-16 $33.78 $34.32 $33.72 $34.26 $34.26 12,157
2022-05-13 $32.71 $33.99 $32.71 $33.67 $33.67 34,794
2022-05-12 $33.37 $33.37 $32.01 $32.42 $32.42 28,546
2022-05-11 $35.14 $35.87 $34.60 $34.60 $34.60 13,220
2022-05-10 $35.71 $35.76 $34.22 $34.51 $34.51 16,647
2022-05-09 $36.58 $36.60 $35.13 $35.13 $35.13 24,629
2022-05-06 $38.13 $38.36 $37.90 $38.00 $38.00 13,611
2022-05-05 $40.31 $40.31 $37.97 $38.56 $38.56 31,245
2022-05-04 $38.70 $40.23 $38.37 $40.08 $40.08 16,797
2022-05-03 $38.83 $39.27 $38.80 $39.14 $39.14 19,210
2022-05-02 $38.25 $38.58 $37.88 $38.46 $38.46 18,890
2022-04-29 $40.27 $40.34 $39.41 $39.41 $39.41 24,130
2022-04-28 $39.18 $39.96 $38.79 $39.96 $39.96 9,006
2022-04-27 $39.07 $39.34 $38.70 $38.82 $38.82 15,183
2022-04-26 $40.21 $40.21 $39.07 $39.20 $39.20 23,229
2022-04-25 $39.67 $40.00 $39.00 $39.92 $39.92 25,420
2022-04-22 $42.38 $42.61 $41.46 $41.46 $41.46 25,212
2022-04-21 $44.59 $44.59 $42.96 $43.36 $43.36 31,828
2022-04-20 $45.01 $45.55 $44.95 $45.51 $45.51 25,590
2022-04-19 $45.50 $45.56 $44.72 $45.13 $45.13 22,666
2022-04-18 $46.68 $46.79 $45.99 $45.99 $45.99 17,758
2022-04-14 $45.82 $46.11 $45.32 $45.98 $45.98 19,869
2022-04-13 $44.83 $45.82 $44.75 $45.80 $45.80 20,483
2022-04-12 $44.53 $45.25 $44.05 $44.35 $44.35 33,970
2022-04-11 $43.94 $43.94 $42.97 $43.49 $43.49 27,676
2022-04-08 $42.73 $43.69 $42.73 $43.65 $43.65 11,965
2022-04-07 $42.30 $42.98 $42.19 $42.84 $42.84 15,758
2022-04-06 $42.70 $42.88 $42.24 $42.45 $42.45 20,385
2022-04-05 $44.30 $44.56 $42.84 $42.88 $42.88 26,539
2022-04-04 $44.68 $44.71 $44.09 $44.27 $44.27 15,871
2022-04-01 $42.90 $43.97 $42.90 $43.97 $43.97 16,851
2022-03-31 $43.65 $44.12 $43.28 $43.40 $43.40 13,468
2022-03-30 $43.33 $43.90 $43.30 $43.53 $43.53 18,111
2022-03-29 $41.93 $43.37 $41.85 $43.31 $43.31 11,140
2022-03-28 $43.24 $43.30 $42.04 $42.31 $42.31 19,768
2022-03-25 $43.85 $44.30 $43.85 $44.30 $44.30 12,000
2022-03-24 $44.77 $44.93 $44.25 $44.40 $44.40 22,641
2022-03-23 $44.08 $44.85 $43.91 $44.85 $44.85 12,086
2022-03-22 $44.35 $44.35 $43.36 $43.59 $43.59 28,259
2022-03-21 $43.50 $44.77 $43.50 $44.77 $44.77 45,302
2022-03-18 $43.29 $43.83 $43.29 $43.49 $43.49 8,782
2022-03-17 $42.73 $43.97 $42.66 $43.64 $43.64 19,329
2022-03-16 $41.86 $42.30 $41.13 $42.30 $42.30 11,071
2022-03-15 $40.95 $41.91 $40.78 $41.65 $41.65 17,551
2022-03-14 $43.37 $43.46 $41.82 $42.00 $42.00 15,405
2022-03-11 $44.17 $44.17 $43.74 $43.81 $43.81 12,530
2022-03-10 $44.64 $45.11 $44.64 $44.96 $44.96 15,426
2022-03-09 $44.00 $44.03 $42.61 $44.00 $44.00 37,578
2022-03-08 $44.73 $46.19 $44.17 $44.59 $44.59 58,562
2022-03-07 $43.44 $44.28 $43.21 $44.25 $44.25 32,058
2022-03-04 $42.02 $42.96 $41.91 $42.89 $42.89 19,788
2022-03-03 $41.80 $42.01 $41.28 $41.83 $41.83 16,677
2022-03-02 $41.62 $41.89 $41.25 $41.69 $41.69 75,867
2022-03-01 $40.98 $41.77 $40.98 $41.77 $41.77 26,897
2022-02-28 $41.02 $41.13 $40.34 $40.56 $40.56 15,067
2022-02-25 $39.72 $40.43 $39.51 $40.43 $40.43 14,082
2022-02-24 $41.89 $41.89 $39.80 $40.25 $40.25 21,884
2022-02-23 $40.44 $41.42 $40.44 $41.09 $41.09 9,848
2022-02-22 $40.97 $40.97 $40.04 $40.24 $40.24 21,901
2022-02-18 $41.78 $41.78 $40.96 $41.10 $41.10 12,061
2022-02-17 $41.44 $41.97 $41.18 $41.91 $41.91 19,912
2022-02-16 $40.52 $41.24 $40.52 $41.24 $41.24 27,396
2022-02-15 $39.55 $40.39 $39.21 $40.14 $40.14 26,984
2022-02-14 $40.47 $40.81 $40.03 $40.75 $40.75 16,934
2022-02-11 $38.57 $40.52 $38.57 $40.44 $40.44 35,605
2022-02-10 $39.08 $40.00 $38.56 $38.63 $38.63 20,524
2022-02-09 $39.98 $40.00 $39.61 $39.72 $39.72 5,135
2022-02-08 $39.01 $39.39 $39.00 $39.39 $39.39 9,765
2022-02-07 $38.34 $39.22 $38.34 $39.12 $39.12 10,586
2022-02-04 $37.48 $38.06 $37.48 $37.98 $37.98 21,799
2022-02-03 $37.89 $37.94 $37.39 $37.39 $37.39 15,466
2022-02-02 $38.43 $38.53 $37.95 $38.19 $38.19 9,233
2022-02-01 $38.07 $38.28 $37.68 $38.12 $38.12 43,729
2022-01-31 $37.00 $37.64 $36.89 $37.61 $37.61 13,284
2022-01-28 $36.60 $36.60 $36.10 $36.59 $36.59 39,408
2022-01-27 $37.74 $38.00 $36.92 $36.94 $36.94 45,177
2022-01-26 $39.78 $39.95 $38.31 $38.52 $38.52 26,299
2022-01-25 $39.16 $40.22 $38.95 $40.05 $40.05 22,578
2022-01-24 $39.67 $39.89 $38.61 $39.80 $39.80 26,370
2022-01-21 $41.72 $41.72 $40.63 $40.71 $40.71 76,284
2022-01-20 $42.44 $42.70 $41.61 $41.70 $41.70 33,550
2022-01-19 $40.16 $42.14 $40.15 $42.07 $42.07 30,325
2022-01-18 $39.80 $39.92 $39.41 $39.58 $39.58 5,983
2022-01-14 $40.23 $40.34 $39.59 $39.81 $39.81 9,452
2022-01-13 $40.55 $40.69 $40.06 $40.08 $40.08 13,562
2022-01-12 $40.05 $40.62 $40.05 $40.58 $40.58 16,771
2022-01-11 $38.81 $39.81 $38.63 $39.81 $39.81 22,416
2022-01-10 $38.15 $38.88 $37.95 $38.88 $38.88 15,221
2022-01-07 $38.44 $38.80 $38.17 $38.63 $38.63 20,230
2022-01-06 $38.40 $38.81 $37.97 $38.02 $38.02 21,388
2022-01-05 $40.36 $40.57 $39.27 $39.39 $39.39 17,647
2022-01-04 $40.35 $40.60 $40.16 $40.28 $40.28 12,850
2022-01-03 $40.16 $40.55 $40.00 $40.01 $40.01 22,861
2021-12-31 $40.71 $41.00 $40.54 $40.86 $40.86 30,489
2021-12-30 $39.94 $40.31 $39.94 $40.31 $40.31 26,020
2021-12-29 $39.84 $40.27 $39.67 $40.20 $40.20 25,959
2021-12-28 $40.48 $40.68 $40.10 $40.12 $40.12 25,947
2021-12-27 $40.43 $40.70 $40.35 $40.64 $40.64 52,041
2021-12-23 $40.21 $40.56 $40.08 $40.40 $40.40 18,526
2021-12-22 $39.34 $39.90 $38.97 $39.87 $39.87 13,735
2021-12-21 $39.28 $39.31 $38.94 $39.24 $39.24 26,388
2021-12-20 $38.38 $38.61 $37.96 $38.47 $38.47 31,186
2021-12-17 $39.55 $39.55 $38.81 $38.81 $38.81 14,765
2021-12-16 $38.43 $39.20 $38.43 $39.20 $39.20 85,720
2021-12-15 $38.16 $38.23 $37.14 $37.94 $37.94 42,868
2021-12-14 $39.64 $40.02 $39.37 $39.45 $38.54 12,108
2021-12-13 $40.24 $40.47 $40.05 $40.06 $39.13 32,306
2021-12-10 $40.31 $40.31 $39.72 $39.99 $39.06 13,950
2021-12-09 $40.01 $40.01 $39.36 $39.38 $38.47 14,919
2021-12-08 $39.58 $39.84 $39.42 $39.75 $38.83 7,804
2021-12-07 $39.29 $39.90 $39.29 $39.64 $38.72 29,428
2021-12-06 $38.73 $39.17 $38.50 $39.06 $38.15 34,893
2021-12-03 $38.70 $38.83 $38.08 $38.83 $37.93 52,762
2021-12-02 $39.19 $39.47 $38.30 $38.79 $37.89 34,036
2021-12-01 $41.12 $41.22 $39.41 $39.41 $38.50 41,489
2021-11-30 $41.23 $41.98 $40.22 $40.70 $39.76 26,128
2021-11-29 $40.85 $41.16 $40.61 $41.05 $40.10 73,373
2021-11-26 $42.18 $42.18 $40.77 $41.08 $40.13 12,627
2021-11-24 $41.86 $42.36 $41.82 $42.36 $41.37 15,606
2021-11-23 $42.62 $42.86 $42.02 $42.39 $41.41 18,758
2021-11-22 $43.42 $43.87 $43.06 $43.32 $42.32 32,693
2021-11-19 $45.62 $45.88 $44.75 $44.75 $43.71 22,574
2021-11-18 $46.15 $46.27 $45.85 $46.12 $45.05 11,543
2021-11-17 $46.35 $46.65 $46.10 $46.28 $45.21 34,146
2021-11-16 $46.59 $46.86 $46.00 $46.00 $44.93 44,166
2021-11-15 $47.00 $47.49 $46.69 $47.02 $45.93 16,294
2021-11-12 $46.11 $46.95 $46.01 $46.91 $45.82 17,289
2021-11-11 $45.96 $46.49 $45.88 $46.40 $45.32 22,018
2021-11-10 $45.32 $45.51 $44.57 $44.95 $43.91 15,757
2021-11-09 $43.90 $44.53 $43.62 $44.50 $43.47 9,532
2021-11-08 $43.39 $43.65 $43.16 $43.63 $42.62 17,015
2021-11-05 $42.18 $42.95 $41.78 $42.95 $41.95 10,983
2021-11-04 $42.05 $42.37 $41.75 $41.86 $40.89 13,705
2021-11-03 $40.48 $41.83 $40.34 $41.66 $40.69 23,335
2021-11-02 $41.43 $41.43 $40.90 $40.96 $40.01 7,746
2021-11-01 $41.98 $42.09 $41.69 $41.96 $40.99 17,629
2021-10-29 $41.94 $42.04 $41.66 $41.92 $40.95 13,530
2021-10-28 $42.72 $42.72 $42.28 $42.43 $41.44 9,293
2021-10-27 $42.75 $43.01 $42.71 $42.71 $41.72 6,900
2021-10-26 $43.04 $43.06 $42.67 $42.97 $41.97 16,432
2021-10-25 $42.85 $43.48 $42.85 $43.30 $42.30 21,092
2021-10-22 $42.54 $43.27 $41.86 $42.31 $41.33 28,141
2021-10-21 $41.90 $42.12 $41.75 $42.04 $41.07 5,928
2021-10-20 $42.14 $42.80 $42.14 $42.31 $41.33 13,386
2021-10-19 $42.51 $42.51 $41.66 $41.66 $40.69 7,018
2021-10-18 $42.01 $42.21 $41.76 $41.84 $40.87 8,059
2021-10-15 $41.90 $42.51 $41.52 $41.96 $40.99 13,692
2021-10-14 $42.62 $42.83 $42.47 $42.70 $41.71 19,010
2021-10-13 $41.13 $42.17 $41.12 $41.74 $40.77 31,471
2021-10-12 $40.13 $40.95 $39.96 $40.84 $39.89 29,728
2021-10-11 $40.20 $40.61 $39.72 $39.89 $38.97 12,247
2021-10-08 $40.55 $40.75 $39.89 $39.98 $39.05 25,106
2021-10-07 $39.00 $39.84 $39.00 $39.35 $38.44 32,110
2021-10-06 $37.92 $38.86 $37.92 $38.80 $37.90 7,832
2021-10-05 $37.42 $38.29 $37.42 $38.19 $37.31 34,314
2021-10-04 $36.88 $37.39 $36.88 $37.27 $36.41 18,061
2021-10-01 $37.01 $37.39 $36.66 $36.95 $36.09 13,318
2021-09-30 $36.45 $37.30 $36.33 $36.93 $36.07 31,451
2021-09-29 $36.64 $36.64 $35.82 $35.85 $35.02 44,746
2021-09-28 $36.49 $36.49 $36.18 $36.26 $35.42 47,323
2021-09-27 $37.32 $37.65 $37.07 $37.08 $36.22 269,570
2021-09-24 $37.20 $37.54 $37.00 $37.38 $36.51 26,629
2021-09-23 $38.14 $38.25 $37.76 $37.76 $36.89 14,682
2021-09-22 $38.24 $39.04 $38.16 $38.19 $37.31 18,536
2021-09-21 $38.38 $38.60 $37.95 $37.95 $37.07 17,620
2021-09-20 $38.50 $38.50 $37.36 $38.07 $37.19 27,336
2021-09-17 $38.82 $38.89 $38.39 $38.73 $37.83 26,215
2021-09-16 $39.50 $39.52 $38.69 $39.27 $38.36 59,009
2021-09-15 $40.46 $40.84 $40.46 $40.66 $39.72 8,036
2021-09-14 $40.69 $40.87 $40.22 $40.58 $39.64 26,486
2021-09-13 $39.55 $40.36 $39.48 $40.27 $39.34 19,125
2021-09-10 $39.87 $39.90 $39.12 $39.12 $38.21 66,816
2021-09-09 $40.38 $40.38 $39.68 $39.84 $38.92 17,327
2021-09-08 $40.31 $40.47 $39.80 $40.23 $39.30 21,108
2021-09-07 $41.40 $41.46 $40.53 $40.57 $39.63 38,921
2021-09-03 $41.48 $42.27 $41.41 $41.98 $41.01 14,679
2021-09-02 $41.43 $41.43 $41.15 $41.15 $40.20 6,040
2021-09-01 $41.84 $41.92 $41.38 $41.52 $40.56 17,101
2021-08-31 $41.03 $41.48 $41.03 $41.45 $40.49 14,123
2021-08-30 $41.40 $41.40 $40.91 $41.02 $40.07 18,310
2021-08-27 $39.67 $41.54 $39.67 $41.35 $40.39 33,075
2021-08-26 $39.67 $40.05 $39.46 $39.58 $38.66 26,197
2021-08-25 $40.32 $40.32 $39.72 $39.99 $39.06 26,993
2021-08-24 $40.63 $40.75 $40.27 $40.62 $39.68 33,934
2021-08-23 $38.92 $40.39 $38.92 $40.29 $39.36 40,364
2021-08-20 $38.16 $38.40 $38.00 $38.15 $37.27 20,105
2021-08-19 $39.38 $39.38 $38.53 $38.55 $37.66 20,916
2021-08-18 $40.05 $40.05 $39.35 $39.58 $38.66 19,769
2021-08-17 $40.55 $40.65 $39.75 $39.87 $38.95 25,330
2021-08-16 $40.95 $41.05 $40.65 $40.99 $40.04 11,817
2021-08-13 $40.88 $41.41 $40.81 $41.19 $40.24 6,726
2021-08-12 $40.91 $40.91 $40.35 $40.78 $39.84 15,010
2021-08-11 $41.19 $41.34 $40.50 $41.31 $40.35 9,273
2021-08-10 $40.91 $41.06 $40.46 $40.65 $39.71 29,982
2021-08-09 $42.09 $42.11 $41.18 $41.26 $40.30 65,574
2021-08-06 $42.97 $43.04 $42.35 $42.70 $41.71 25,402
2021-08-05 $44.60 $44.66 $43.97 $44.00 $42.98 36,820
2021-08-04 $45.77 $45.83 $44.50 $44.50 $43.47 17,616
2021-08-03 $45.25 $45.32 $45.00 $45.28 $44.23 11,787
2021-08-02 $44.75 $45.32 $44.75 $45.15 $44.10 12,429
2021-07-30 $44.40 $44.73 $44.19 $44.66 $43.63 27,436
2021-07-29 $44.13 $44.87 $44.13 $44.62 $43.59 129,752
2021-07-28 $42.45 $43.36 $42.35 $43.23 $42.23 17,542
2021-07-27 $42.92 $42.92 $42.27 $42.66 $41.67 16,515
2021-07-26 $42.45 $43.05 $42.45 $42.99 $41.99 13,707
2021-07-23 $43.32 $43.32 $42.78 $42.99 $41.99 14,577
2021-07-22 $43.76 $43.81 $43.18 $43.71 $42.70 9,902
2021-07-21 $42.38 $43.66 $42.37 $43.53 $42.52 14,004
2021-07-20 $42.82 $43.13 $42.55 $42.80 $41.81 13,718
2021-07-19 $42.88 $42.95 $42.20 $42.41 $41.43 42,633
2021-07-16 $45.11 $45.11 $43.81 $43.92 $42.90 39,294
2021-07-15 $45.57 $45.86 $45.25 $45.48 $44.43 18,589
2021-07-14 $45.61 $45.61 $45.14 $45.42 $44.37 19,395
2021-07-13 $44.43 $45.18 $44.43 $44.61 $43.58 25,252
2021-07-12 $44.79 $45.07 $44.42 $44.42 $43.39 18,953
2021-07-09 $44.33 $45.12 $44.33 $45.11 $44.06 8,140
2021-07-08 $45.03 $45.47 $43.89 $44.09 $43.07 34,580
2021-07-07 $45.10 $45.13 $44.69 $45.03 $43.99 16,857
2021-07-06 $45.22 $45.22 $44.19 $44.55 $43.52 29,729
2021-07-02 $44.80 $44.82 $44.18 $44.76 $43.72 9,185
2021-07-01 $44.69 $44.79 $44.11 $44.34 $43.31 15,813
2021-06-30 $43.14 $44.15 $43.01 $44.11 $43.09 23,649
2021-06-29 $43.30 $43.78 $43.25 $43.29 $42.29 15,224
2021-06-28 $44.68 $44.72 $43.78 $43.84 $42.82 20,127
2021-06-25 $45.40 $45.47 $44.98 $45.06 $44.02 17,037
2021-06-24 $45.46 $45.46 $44.90 $45.10 $44.05 14,450
2021-06-23 $45.04 $45.63 $44.64 $44.64 $43.61 10,993
2021-06-22 $44.67 $44.77 $44.45 $44.62 $43.59 18,516
2021-06-21 $44.90 $45.10 $44.59 $45.01 $43.97 26,769
2021-06-18 $44.70 $45.15 $44.45 $44.45 $43.42 16,722
2021-06-17 $45.36 $45.78 $44.60 $44.69 $43.65 45,487
2021-06-16 $47.99 $48.45 $46.89 $46.89 $45.80 21,272
2021-06-15 $48.71 $48.71 $47.99 $48.10 $46.99 31,423
2021-06-14 $48.35 $49.26 $48.35 $48.82 $47.68 20,612
2021-06-11 $49.40 $49.61 $49.20 $49.20 $48.06 20,625
2021-06-10 $48.49 $49.40 $48.37 $49.40 $48.26 17,105
2021-06-09 $48.61 $48.87 $48.43 $48.43 $47.31 7,278
2021-06-08 $48.85 $49.07 $48.68 $48.80 $47.66 21,430
2021-06-07 $48.70 $49.36 $48.55 $49.32 $48.18 23,503
2021-06-04 $48.54 $48.95 $48.35 $48.82 $47.69 17,406
2021-06-03 $49.08 $49.20 $48.19 $48.19 $47.07 41,314
2021-06-02 $50.81 $50.82 $50.50 $50.74 $49.56 17,153
2021-06-01 $51.13 $51.13 $50.35 $50.61 $49.44 24,790
2021-05-28 $50.54 $50.96 $50.28 $50.79 $49.61 25,270
2021-05-27 $50.89 $50.94 $50.44 $50.81 $49.63 34,248
2021-05-26 $51.59 $51.99 $51.11 $51.13 $49.95 59,644
2021-05-25 $51.21 $51.77 $50.73 $51.59 $50.39 58,047
2021-05-24 $51.16 $51.67 $51.16 $51.51 $50.32 37,748
2021-05-21 $51.22 $51.38 $50.37 $50.80 $49.62 47,020
2021-05-20 $50.21 $51.13 $49.81 $51.04 $49.86 45,703
2021-05-19 $49.21 $50.40 $48.95 $49.56 $48.41 36,650
2021-05-18 $50.02 $50.06 $49.23 $49.87 $48.71 30,733
2021-05-17 $48.14 $50.39 $48.14 $50.13 $48.97 38,041
2021-05-14 $46.91 $47.75 $46.91 $47.46 $46.36 22,241
2021-05-13 $46.95 $47.21 $46.62 $46.79 $45.71 40,068
2021-05-12 $47.96 $48.27 $46.66 $47.00 $45.91 32,085
2021-05-11 $47.16 $48.24 $46.74 $48.09 $46.98 58,237
2021-05-10 $49.42 $49.77 $48.29 $48.45 $47.33 414,277
2021-05-07 $48.27 $48.95 $48.25 $48.65 $47.52 40,091
2021-05-06 $46.36 $47.83 $46.36 $47.54 $46.44 26,817
2021-05-05 $46.08 $46.26 $45.91 $46.25 $45.18 8,801
2021-05-04 $46.70 $47.17 $45.69 $46.07 $45.00 44,054
2021-05-03 $45.66 $46.87 $45.42 $46.85 $45.76 383,368
2021-04-30 $45.65 $45.65 $45.05 $45.06 $44.02 19,337
2021-04-29 $46.33 $46.33 $45.28 $45.74 $44.68 15,775
2021-04-28 $45.80 $46.65 $45.43 $46.65 $45.57 60,758
2021-04-27 $47.33 $47.48 $46.66 $46.71 $45.63 18,620
2021-04-26 $47.41 $47.41 $47.06 $47.23 $46.14 7,924
2021-04-23 $47.84 $47.96 $47.18 $47.18 $46.09 17,728
2021-04-22 $47.57 $47.84 $47.11 $47.29 $46.19 45,780
2021-04-21 $47.50 $47.98 $46.83 $47.90 $46.79 20,714
2021-04-20 $46.65 $47.03 $46.64 $47.03 $45.94 19,627
2021-04-19 $47.04 $47.18 $46.75 $46.83 $45.74 35,845
2021-04-16 $47.24 $47.39 $46.87 $47.30 $46.21 31,311
2021-04-15 $45.82 $47.01 $45.82 $46.64 $45.56 30,575
2021-04-14 $45.59 $45.82 $45.26 $45.39 $44.34 30,179
2021-04-13 $44.72 $45.86 $44.56 $45.73 $44.67 24,884
2021-04-12 $44.48 $44.48 $43.91 $44.02 $43.00 25,660
2021-04-09 $44.26 $45.10 $44.10 $45.10 $44.05 26,910
2021-04-08 $44.05 $44.77 $44.05 $44.77 $43.73 24,650
2021-04-07 $43.54 $43.73 $43.14 $43.28 $42.28 13,929
2021-04-06 $43.12 $43.72 $43.12 $43.32 $42.32 22,505
2021-04-05 $42.41 $42.83 $42.33 $42.65 $41.66 14,337
2021-04-01 $41.51 $42.39 $41.51 $42.35 $41.37 26,560
2021-03-31 $39.73 $41.27 $39.61 $41.15 $40.20 74,271
2021-03-30 $40.00 $40.00 $39.35 $39.58 $38.66 43,303
2021-03-29 $41.29 $41.38 $40.55 $41.38 $40.42 24,307
2021-03-26 $41.29 $41.91 $41.29 $41.91 $40.94 13,921
2021-03-25 $41.50 $41.78 $40.96 $41.36 $40.40 33,108
2021-03-24 $42.03 $42.32 $41.53 $41.55 $40.59 64,749
2021-03-23 $43.33 $43.43 $42.11 $42.11 $41.13 16,082
2021-03-22 $44.00 $44.22 $43.55 $43.55 $42.54 25,815
2021-03-19 $44.02 $44.77 $43.88 $44.77 $43.73 13,054
2021-03-18 $43.95 $44.94 $43.85 $44.12 $43.10 34,170
2021-03-17 $43.05 $44.94 $42.97 $44.56 $43.53 25,575
2021-03-16 $43.73 $43.79 $43.40 $43.40 $42.39 14,799
2021-03-15 $43.39 $43.82 $43.34 $43.82 $42.80 33,689
2021-03-12 $42.07 $43.30 $41.87 $43.22 $42.22 26,466
2021-03-11 $42.80 $43.19 $42.65 $43.19 $42.19 30,941
2021-03-10 $42.62 $42.96 $42.24 $42.87 $41.88 34,137
2021-03-09 $41.93 $42.50 $41.83 $42.17 $41.19 47,496
2021-03-08 $40.97 $41.14 $40.41 $40.48 $39.54 32,256
2021-03-05 $40.89 $41.14 $40.02 $41.05 $40.10 31,138
2021-03-04 $41.14 $42.13 $40.05 $40.69 $39.75 35,777
2021-03-03 $41.26 $42.09 $40.44 $41.20 $40.25 51,253
2021-03-02 $40.76 $42.00 $40.47 $41.78 $40.81 32,932
2021-03-01 $41.67 $41.85 $40.39 $40.53 $39.59 43,413
2021-02-26 $42.37 $42.40 $40.75 $41.43 $40.47 63,013
2021-02-25 $43.42 $43.91 $42.10 $42.13 $41.15 53,725
2021-02-24 $43.59 $44.92 $43.24 $44.79 $43.76 27,608
2021-02-23 $44.51 $44.51 $43.38 $44.20 $43.18 38,400
2021-02-22 $42.69 $44.94 $42.69 $44.75 $43.71 42,489
2021-02-19 $42.98 $42.98 $42.47 $42.62 $41.63 37,456
2021-02-18 $43.90 $43.90 $42.79 $42.82 $41.83 34,884
2021-02-17 $44.23 $44.30 $43.75 $44.00 $42.98 78,158
2021-02-16 $45.35 $45.70 $44.68 $44.96 $43.92 70,736
2021-02-12 $45.21 $46.16 $45.00 $45.60 $44.54 25,321
2021-02-11 $46.55 $46.61 $45.51 $45.51 $44.46 27,095
2021-02-10 $46.80 $46.80 $45.86 $46.08 $45.01 32,350
2021-02-09 $46.83 $46.83 $46.19 $46.47 $45.40 19,978
2021-02-08 $46.82 $46.97 $46.48 $46.74 $45.66 40,894
2021-02-05 $45.77 $46.23 $45.44 $46.19 $45.12 32,448
2021-02-04 $44.84 $45.20 $44.50 $45.20 $44.15 46,262
2021-02-03 $46.04 $46.41 $45.73 $46.26 $45.19 117,071
2021-02-02 $45.99 $45.99 $45.37 $45.79 $44.73 38,705
2021-02-01 $47.68 $48.19 $46.45 $46.90 $45.81 101,652
2021-01-29 $46.48 $46.73 $45.00 $45.00 $43.96 38,455
2021-01-28 $44.60 $46.26 $44.57 $45.29 $44.24 45,861
2021-01-27 $45.50 $45.50 $43.97 $44.18 $43.16 37,448
2021-01-26 $45.99 $46.23 $45.85 $45.87 $44.80 14,240
2021-01-25 $46.78 $46.78 $45.50 $45.86 $44.79 15,863
2021-01-22 $46.00 $46.42 $45.62 $46.35 $45.28 21,154
2021-01-21 $47.74 $48.06 $46.81 $47.32 $46.22 16,907
2021-01-20 $47.06 $47.89 $46.75 $47.82 $46.71 25,958
2021-01-19 $46.33 $46.36 $45.82 $46.23 $45.16 32,770
2021-01-15 $46.97 $46.97 $45.76 $45.76 $44.70 48,717
2021-01-14 $47.91 $48.45 $47.69 $47.75 $46.64 23,772
2021-01-13 $48.51 $48.73 $47.92 $47.92 $46.81 40,767
2021-01-12 $48.47 $48.85 $47.87 $48.79 $47.66 49,758
2021-01-11 $48.26 $49.05 $48.05 $48.38 $47.26 54,154
2021-01-08 $50.90 $51.01 $48.33 $49.22 $48.08 83,326
2021-01-07 $52.30 $52.30 $51.50 $51.99 $50.79 44,958
2021-01-06 $52.54 $52.70 $51.28 $52.47 $51.25 49,576
2021-01-05 $52.70 $52.98 $52.19 $52.80 $51.58 48,278
2021-01-04 $51.78 $52.49 $51.51 $52.44 $51.22 110,821
2020-12-31 $49.84 $49.87 $48.94 $49.26 $48.12 33,255
2020-12-30 $48.30 $49.53 $48.30 $49.45 $48.30 31,171
2020-12-29 $48.86 $48.92 $47.97 $48.15 $47.03 30,385
2020-12-28 $49.26 $49.60 $48.49 $48.53 $47.41 71,624
2020-12-24 $48.13 $48.68 $47.95 $48.51 $47.39 17,291
2020-12-23 $47.47 $48.10 $47.26 $47.95 $46.84 27,283
2020-12-22 $48.60 $48.60 $47.00 $47.18 $46.08 44,571
2020-12-21 $48.12 $49.07 $47.96 $48.73 $47.60 41,108
2020-12-18 $49.81 $50.00 $48.53 $48.59 $47.46 52,245
2020-12-17 $49.64 $50.50 $49.47 $50.11 $48.95 55,708
2020-12-16 $47.57 $48.40 $47.24 $48.39 $47.27 21,395
2020-12-15 $47.56 $48.02 $47.20 $47.95 $45.92 33,594
2020-12-14 $47.54 $47.96 $46.69 $46.76 $44.78 30,654
2020-12-11 $47.69 $47.87 $47.13 $47.27 $45.27 29,356
2020-12-10 $47.09 $47.81 $46.96 $47.30 $45.30 14,992
2020-12-09 $48.25 $48.26 $46.92 $47.40 $45.40 35,948
2020-12-08 $49.17 $49.42 $48.68 $48.99 $46.92 27,100
2020-12-07 $47.66 $49.49 $47.66 $49.06 $46.98 38,121
2020-12-04 $47.88 $48.09 $47.51 $47.67 $45.65 26,204
2020-12-03 $48.46 $48.46 $47.71 $48.09 $46.05 24,098
2020-12-02 $47.95 $48.36 $47.41 $48.25 $46.21 26,126
2020-12-01 $47.25 $47.92 $46.66 $47.73 $45.71 87,773
2020-11-30 $44.45 $45.48 $44.15 $45.48 $43.56 44,477
2020-11-27 $43.97 $44.84 $43.97 $44.84 $42.94 21,699
2020-11-25 $43.47 $44.24 $43.46 $44.00 $42.14 12,842
2020-11-24 $42.60 $43.26 $42.60 $43.11 $41.28 32,748
2020-11-23 $45.07 $45.16 $43.96 $44.06 $42.19 34,453
2020-11-20 $45.29 $45.82 $45.02 $45.22 $43.31 17,671
2020-11-19 $44.24 $44.91 $44.02 $44.76 $42.86 12,739
2020-11-18 $45.90 $45.98 $44.83 $44.83 $42.93 17,270
2020-11-17 $46.44 $46.44 $45.82 $45.87 $43.93 16,626
2020-11-16 $46.60 $47.24 $46.54 $46.80 $44.82 35,770
2020-11-13 $47.38 $47.41 $46.69 $46.76 $44.78 18,765
2020-11-12 $46.38 $47.11 $46.18 $46.50 $44.53 12,070
2020-11-11 $46.02 $46.40 $45.71 $46.10 $44.15 12,431
2020-11-10 $47.29 $47.29 $46.18 $46.21 $44.25 13,894
2020-11-09 $47.77 $47.77 $46.53 $47.53 $45.52 42,792
2020-11-06 $49.51 $49.52 $48.87 $49.39 $47.30 27,551
2020-11-05 $47.21 $49.52 $47.21 $49.38 $47.29 24,615
2020-11-04 $46.28 $46.28 $45.44 $45.57 $43.64 10,095
2020-11-03 $46.31 $46.83 $45.97 $46.44 $44.47 13,209
2020-11-02 $45.06 $45.42 $44.40 $45.32 $43.40 16,278
2020-10-30 $44.98 $44.98 $44.08 $44.51 $42.63 19,312
2020-10-29 $43.90 $44.78 $43.88 $44.63 $42.74 33,359
2020-10-28 $45.89 $47.00 $44.31 $44.35 $42.47 31,329
2020-10-27 $46.71 $47.24 $46.67 $47.24 $45.24 8,950
2020-10-26 $47.44 $47.99 $46.53 $46.61 $44.63 32,517
2020-10-23 $48.05 $48.07 $47.34 $47.60 $45.58 7,562
2020-10-22 $47.76 $48.05 $47.50 $48.05 $46.02 11,657
2020-10-21 $48.49 $49.12 $48.47 $48.70 $46.64 14,786
2020-10-20 $47.64 $48.13 $47.33 $47.76 $45.74 11,657
2020-10-19 $49.00 $49.00 $47.61 $47.61 $45.59 14,622
2020-10-16 $48.56 $48.56 $47.92 $48.09 $46.05 13,956
2020-10-15 $47.94 $48.85 $47.80 $48.64 $46.58 24,008
2020-10-14 $48.64 $48.94 $48.39 $48.71 $46.65 13,209
2020-10-13 $47.40 $47.70 $46.88 $47.70 $45.68 12,704
2020-10-12 $48.59 $49.03 $48.35 $48.73 $46.67 22,802
2020-10-09 $47.11 $48.74 $47.10 $48.70 $46.64 36,798
2020-10-08 $45.58 $46.01 $45.33 $46.01 $44.06 4,805
2020-10-07 $45.31 $45.79 $45.12 $45.37 $43.45 26,179
2020-10-06 $46.45 $46.45 $45.00 $45.00 $43.09 14,265
2020-10-05 $45.87 $46.57 $45.85 $46.19 $44.23 13,673
2020-10-02 $45.36 $45.62 $44.89 $45.02 $43.11 10,080
2020-10-01 $45.17 $45.93 $45.13 $45.54 $43.61 12,916
2020-09-30 $44.63 $44.99 $44.25 $44.49 $42.61 4,338
2020-09-29 $44.41 $44.94 $44.33 $44.84 $42.94 19,260
2020-09-28 $44.46 $44.51 $43.67 $44.11 $42.24 20,396
2020-09-25 $44.01 $44.12 $43.00 $43.77 $41.92 35,130
2020-09-24 $42.42 $44.21 $42.12 $43.73 $41.88 48,651
2020-09-23 $45.33 $45.36 $42.74 $42.78 $40.97 47,646
2020-09-22 $46.59 $47.36 $45.59 $46.23 $44.27 25,466
2020-09-21 $47.86 $47.97 $46.50 $47.15 $45.15 70,859
2020-09-18 $49.73 $49.87 $49.13 $49.19 $47.11 44,262
2020-09-17 $48.76 $49.70 $48.44 $49.58 $47.48 15,627
2020-09-16 $51.06 $51.43 $49.65 $49.94 $47.83 27,578
2020-09-15 $50.34 $50.58 $49.45 $49.97 $47.85 70,648
2020-09-14 $48.14 $49.24 $48.14 $49.13 $47.05 19,141
2020-09-11 $47.50 $47.64 $46.56 $46.80 $44.82 20,501
2020-09-10 $47.93 $48.22 $46.65 $46.76 $44.78 16,760
2020-09-09 $46.73 $47.52 $46.52 $47.31 $45.31 17,061
2020-09-08 $45.83 $47.04 $45.25 $46.15 $44.20 37,254
2020-09-04 $47.47 $47.47 $45.56 $47.10 $45.10 40,024
2020-09-03 $47.74 $48.18 $46.62 $47.63 $45.61 38,636
2020-09-02 $48.21 $48.33 $47.05 $48.33 $46.28 30,567
2020-09-01 $49.50 $49.50 $47.96 $48.23 $46.18 36,938
2020-08-31 $48.12 $48.86 $47.95 $48.32 $46.27 19,713
2020-08-28 $47.46 $47.85 $47.10 $47.67 $45.65 24,754
2020-08-27 $47.71 $47.71 $45.27 $46.43 $44.46 22,859
2020-08-26 $44.97 $46.89 $44.97 $46.63 $44.65 22,890
2020-08-25 $45.64 $45.64 $44.51 $45.40 $43.48 15,863
2020-08-24 $46.71 $46.71 $45.55 $45.67 $43.74 19,400
2020-08-21 $46.36 $47.28 $45.74 $46.00 $44.05 38,694
2020-08-20 $46.23 $47.43 $46.23 $47.35 $45.35 16,188
2020-08-19 $47.73 $47.84 $46.27 $46.42 $44.45 21,321
2020-08-18 $49.58 $49.58 $47.51 $48.34 $46.29 38,340
2020-08-17 $47.55 $48.42 $47.32 $48.42 $46.37 28,785
2020-08-14 $45.75 $45.99 $45.10 $45.99 $44.04 53,162
2020-08-13 $45.12 $46.64 $45.12 $46.35 $44.39 57,537
2020-08-12 $45.15 $45.29 $44.17 $44.17 $42.30 26,507
2020-08-11 $45.01 $45.45 $43.91 $44.05 $42.18 84,462
2020-08-10 $48.08 $49.06 $47.29 $47.38 $45.37 30,818
2020-08-07 $48.28 $48.55 $47.06 $47.65 $45.63 58,729
2020-08-06 $50.35 $50.43 $48.56 $49.39 $47.30 34,031
2020-08-05 $49.49 $50.43 $48.86 $49.42 $47.33 91,590
2020-08-04 $46.25 $48.56 $46.18 $48.56 $46.50 33,266
2020-08-03 $46.78 $46.78 $45.81 $46.42 $44.45 44,550
2020-07-31 $46.00 $46.93 $45.99 $46.50 $44.53 25,224
2020-07-30 $45.80 $45.94 $44.70 $45.29 $43.37 42,237
2020-07-29 $47.03 $47.50 $46.03 $46.99 $45.00 30,961
2020-07-28 $46.90 $47.47 $46.08 $47.01 $45.02 54,061
2020-07-27 $47.07 $47.80 $46.76 $47.11 $45.12 76,187
2020-07-24 $44.81 $45.23 $44.47 $45.05 $43.14 50,196
2020-07-23 $45.13 $45.79 $43.59 $44.13 $42.26 63,497
2020-07-22 $44.27 $45.73 $44.27 $45.47 $43.54 61,305
2020-07-21 $44.45 $44.45 $43.53 $43.76 $41.90 56,799
2020-07-20 $42.40 $43.09 $42.22 $42.93 $41.11 37,726
2020-07-17 $40.68 $41.66 $40.61 $41.66 $39.90 23,825
2020-07-16 $40.59 $40.91 $40.02 $40.04 $38.34 20,736
2020-07-15 $40.61 $40.94 $40.04 $40.90 $39.17 17,300
2020-07-14 $39.19 $40.69 $39.16 $40.69 $38.97 28,000
2020-07-13 $41.77 $41.81 $39.43 $39.46 $37.79 53,600
2020-07-10 $41.40 $41.42 $40.56 $40.85 $39.12 17,300
2020-07-09 $41.80 $41.88 $40.38 $41.09 $39.35 65,092
2020-07-08 $40.67 $41.47 $40.55 $41.19 $39.45 56,249
2020-07-07 $38.61 $39.75 $38.60 $39.70 $38.02 17,953
2020-07-06 $38.72 $38.87 $38.46 $38.71 $37.07 25,551
2020-07-02 $37.72 $38.70 $37.70 $37.96 $36.35 23,900
2020-07-01 $38.17 $38.20 $37.14 $37.92 $36.31 41,738
2020-06-30 $36.92 $38.14 $36.89 $38.09 $36.48 51,004
2020-06-29 $36.71 $36.92 $36.50 $36.84 $35.28 27,164
2020-06-26 $36.08 $36.74 $35.65 $36.65 $35.10 42,977
2020-06-25 $36.12 $36.55 $35.98 $36.48 $34.94 16,550
2020-06-24 $36.70 $36.98 $35.89 $36.26 $34.72 42,152
2020-06-23 $36.82 $37.14 $36.67 $36.87 $35.31 18,047
2020-06-22 $35.56 $36.47 $35.56 $36.29 $34.75 28,973
2020-06-19 $34.66 $35.18 $34.40 $34.63 $33.16 24,738
2020-06-18 $34.13 $34.44 $34.00 $34.00 $32.56 8,059
2020-06-17 $34.34 $34.68 $34.34 $34.47 $33.01 15,994
2020-06-16 $35.00 $35.21 $34.28 $34.33 $32.88 13,025
2020-06-15 $33.00 $34.96 $32.75 $34.96 $33.48 28,775
2020-06-12 $35.00 $35.30 $34.11 $34.30 $32.85 88,758
2020-06-11 $35.93 $36.36 $34.35 $34.50 $33.04 32,825
2020-06-10 $35.41 $36.30 $34.63 $36.26 $34.72 72,990
2020-06-09 $34.92 $35.25 $34.82 $34.83 $33.36 20,826
2020-06-08 $34.57 $35.05 $34.30 $35.05 $33.57 16,809
2020-06-05 $34.05 $34.30 $33.42 $34.29 $32.84 53,253
2020-06-04 $34.49 $34.81 $34.23 $34.56 $33.10 25,402
2020-06-03 $34.36 $34.45 $33.83 $34.15 $32.71 31,158
2020-06-02 $36.62 $36.62 $35.20 $35.25 $33.76 46,540
2020-06-01 $35.33 $36.09 $35.15 $36.04 $34.51 32,418
2020-05-29 $35.00 $35.04 $34.51 $34.65 $33.18 30,835
2020-05-28 $34.61 $34.96 $34.00 $34.17 $32.72 24,073
2020-05-27 $33.22 $34.15 $32.79 $34.06 $32.62 48,436
2020-05-26 $35.63 $35.63 $34.05 $34.12 $32.68 53,763
2020-05-22 $35.32 $35.71 $35.11 $35.45 $33.95 23,510
2020-05-21 $35.78 $35.82 $34.68 $35.28 $33.79 16,539
2020-05-20 $36.17 $36.45 $35.88 $36.01 $34.49 43,559
2020-05-19 $35.00 $36.15 $35.00 $35.80 $34.29 33,802
2020-05-18 $35.24 $35.40 $34.47 $34.75 $33.28 44,104
2020-05-15 $33.44 $34.48 $33.32 $34.33 $32.88 30,899
2020-05-14 $31.56 $32.68 $31.56 $32.61 $31.23 36,038
2020-05-13 $32.36 $32.63 $31.48 $31.84 $30.49 22,210
2020-05-12 $32.12 $32.87 $31.73 $31.86 $30.51 20,338
2020-05-11 $32.49 $32.74 $31.67 $31.80 $30.45 20,135
2020-05-08 $32.51 $33.05 $32.22 $32.40 $31.03 43,466
2020-05-07 $31.53 $32.69 $31.25 $32.54 $31.16 22,083
2020-05-06 $31.22 $31.40 $30.64 $31.00 $29.69 18,044
2020-05-05 $31.45 $31.85 $30.80 $31.82 $30.47 28,448
2020-05-04 $31.04 $31.44 $31.00 $31.26 $29.94 27,592
2020-05-01 $29.50 $30.67 $29.15 $30.62 $29.32 27,247
2020-04-30 $31.36 $31.64 $30.38 $30.40 $29.11 24,852
2020-04-29 $31.33 $32.31 $31.19 $32.20 $30.84 23,389
2020-04-28 $31.69 $31.84 $31.19 $31.60 $30.26 24,959
2020-04-27 $31.49 $31.62 $30.87 $31.51 $30.18 51,765
2020-04-24 $31.20 $31.20 $29.93 $30.93 $29.62 35,013
2020-04-23 $30.76 $31.78 $30.23 $30.70 $29.40 51,009
2020-04-22 $29.17 $29.92 $29.12 $29.80 $28.54 29,507
2020-04-21 $27.59 $28.29 $27.25 $28.09 $26.90 21,756
2020-04-20 $27.87 $28.99 $27.87 $28.55 $27.34 19,263
2020-04-17 $28.59 $28.63 $27.67 $27.79 $26.61 22,406
2020-04-16 $28.83 $29.43 $28.40 $29.05 $27.82 34,107
2020-04-15 $29.00 $29.00 $27.93 $28.68 $27.47 31,135
2020-04-14 $30.87 $31.63 $28.99 $29.67 $28.42 71,867
2020-04-13 $27.20 $29.40 $26.57 $29.40 $28.16 97,302
2020-04-09 $26.06 $27.20 $26.06 $26.96 $25.82 37,777
2020-04-08 $24.58 $24.83 $24.27 $24.83 $23.78 31,651
2020-04-07 $24.60 $24.72 $24.05 $24.15 $23.13 38,336
2020-04-06 $24.33 $24.83 $24.05 $24.63 $23.59 28,694
2020-04-03 $23.89 $23.89 $22.86 $23.21 $22.23 7,363
2020-04-02 $23.24 $23.90 $23.24 $23.63 $22.63 40,969
2020-04-01 $22.15 $23.00 $22.15 $22.99 $22.02 47,199
2020-03-31 $22.44 $23.69 $22.24 $22.24 $21.30 9,535
2020-03-30 $23.39 $24.06 $22.00 $22.41 $21.46 19,129
2020-03-27 $24.48 $24.90 $22.88 $23.75 $22.74 21,446
2020-03-26 $26.00 $26.35 $24.30 $24.83 $23.78 37,209
2020-03-25 $22.58 $26.15 $22.58 $25.53 $24.45 71,557
2020-03-24 $22.30 $23.29 $21.41 $22.42 $21.47 59,981
2020-03-23 $19.61 $20.59 $19.00 $20.27 $19.41 131,398
2020-03-20 $20.57 $20.71 $19.01 $19.11 $18.30 106,166
2020-03-19 $19.57 $21.89 $18.55 $21.01 $20.12 103,922
2020-03-18 $22.25 $23.25 $19.57 $20.74 $19.86 31,340
2020-03-17 $20.33 $23.57 $19.88 $23.43 $22.44 34,837
2020-03-16 $19.02 $20.27 $16.52 $19.95 $19.11 65,048
2020-03-13 $22.50 $23.62 $19.12 $19.12 $18.31 40,766
2020-03-12 $23.91 $23.92 $19.01 $22.51 $21.56 46,509
2020-03-11 $27.43 $27.55 $25.28 $25.53 $24.45 52,790
2020-03-10 $27.73 $28.43 $27.04 $27.75 $26.57 39,877
2020-03-09 $28.25 $29.51 $27.50 $27.78 $26.60 40,155
2020-03-06 $30.94 $30.96 $29.55 $30.14 $28.86 24,584
2020-03-05 $30.57 $31.11 $30.46 $30.89 $29.58 20,754
2020-03-04 $30.73 $30.73 $30.05 $30.48 $29.18 12,561
2020-03-03 $29.17 $31.09 $29.00 $30.02 $28.75 52,365
2020-03-02 $28.27 $28.68 $28.24 $28.60 $27.39 24,481
2020-02-28 $28.83 $29.77 $27.02 $27.45 $26.29 53,428
2020-02-27 $32.78 $32.78 $30.66 $30.66 $29.36 46,884
2020-02-26 $32.58 $32.98 $32.34 $32.62 $31.24 24,728
2020-02-25 $33.75 $34.22 $32.80 $33.07 $31.67 17,234
2020-02-24 $35.10 $35.69 $33.84 $34.05 $32.61 37,982
2020-02-21 $33.34 $34.00 $33.25 $33.97 $32.53 27,426
2020-02-20 $32.58 $33.21 $32.58 $32.77 $31.38 10,908
2020-02-19 $32.34 $32.75 $32.25 $32.47 $31.10 18,467
2020-02-18 $32.02 $32.36 $31.70 $32.22 $30.85 21,185
2020-02-14 $31.75 $31.92 $31.66 $31.66 $30.32 9,475
2020-02-13 $31.58 $31.78 $31.43 $31.50 $30.17 22,078
2020-02-12 $32.00 $32.00 $31.54 $31.55 $30.21 12,073
2020-02-11 $31.89 $32.11 $31.82 $32.11 $30.75 3,627
2020-02-10 $31.75 $31.98 $31.60 $31.92 $30.57 19,882
2020-02-07 $31.88 $31.95 $31.60 $31.63 $30.29 4,024
2020-02-06 $31.77 $32.14 $31.72 $32.03 $30.67 7,846
2020-02-05 $31.38 $31.63 $31.34 $31.56 $30.22 4,495
2020-02-04 $31.78 $31.78 $31.09 $31.36 $30.03 27,909
2020-02-03 $32.75 $32.75 $32.08 $32.08 $30.72 7,993
2020-01-31 $32.91 $33.35 $32.91 $33.04 $31.64 17,133
2020-01-30 $32.73 $33.18 $32.63 $32.90 $31.51 9,445
2020-01-29 $32.30 $32.66 $32.18 $32.58 $31.20 7,666
2020-01-28 $32.37 $32.37 $31.85 $32.03 $30.67 6,651
2020-01-27 $33.06 $33.06 $32.44 $32.54 $31.16 9,507
2020-01-24 $32.40 $32.76 $32.40 $32.75 $31.36 9,768
2020-01-23 $32.52 $32.64 $32.26 $32.33 $30.96 4,432
2020-01-22 $32.62 $32.62 $32.30 $32.42 $31.04 4,039
2020-01-21 $32.17 $32.54 $31.98 $32.52 $31.14 29,047
2020-01-17 $32.89 $32.89 $32.35 $32.45 $31.07 20,093
2020-01-16 $32.67 $32.80 $32.56 $32.68 $31.29 6,493
2020-01-15 $32.66 $32.86 $32.38 $32.86 $31.47 6,614
2020-01-14 $32.10 $32.65 $32.10 $32.60 $31.22 22,628
2020-01-13 $32.93 $32.93 $32.14 $32.14 $30.78 15,623
2020-01-10 $32.65 $33.15 $32.65 $33.02 $31.62 16,040
2020-01-09 $32.64 $32.84 $32.58 $32.58 $31.20 12,803
2020-01-08 $33.97 $33.97 $32.61 $32.80 $31.41 60,944
2020-01-07 $33.41 $34.12 $33.40 $34.02 $32.58 10,801
2020-01-06 $34.08 $34.21 $33.43 $33.51 $32.09 21,906
2020-01-03 $34.45 $34.45 $33.78 $33.78 $32.35 19,436
2020-01-02 $34.09 $34.37 $33.63 $33.78 $32.34 20,624
2019-12-31 $33.97 $34.11 $33.77 $33.99 $32.55 35,684
2019-12-30 $32.93 $33.48 $32.93 $33.43 $32.01 12,938
2019-12-27 $32.80 $33.03 $32.59 $32.74 $31.36 15,870
2019-12-26 $32.48 $32.73 $32.32 $32.66 $31.28 51,031
2019-12-24 $31.31 $32.13 $31.31 $32.06 $30.70 37,294
2019-12-23 $30.80 $31.09 $30.75 $31.07 $29.76 12,564
2019-12-20 $30.65 $30.73 $30.36 $30.42 $29.14 9,244
2019-12-19 $30.51 $30.70 $30.38 $30.70 $29.40 4,968
2019-12-18 $30.68 $30.75 $30.58 $30.65 $29.14 4,465
2019-12-17 $31.04 $31.04 $30.71 $30.72 $29.21 31,020
2019-12-16 $31.43 $31.58 $31.21 $31.21 $29.67 4,949
2019-12-13 $30.99 $31.24 $30.99 $31.15 $29.62 5,131
2019-12-12 $31.72 $31.74 $31.18 $31.26 $29.73 5,510
2019-12-11 $30.80 $31.40 $30.80 $31.23 $29.70 17,838
2019-12-10 $30.64 $30.69 $30.56 $30.67 $29.17 9,069
2019-12-09 $30.62 $30.67 $30.55 $30.66 $29.16 3,347
2019-12-06 $30.55 $30.93 $30.55 $30.63 $29.12 14,586
2019-12-05 $31.11 $31.47 $31.10 $31.26 $29.72 31,721
2019-12-04 $31.30 $31.30 $30.84 $30.97 $29.45 16,092
2019-12-03 $30.75 $31.26 $30.75 $31.26 $29.72 26,523
2019-12-02 $30.41 $30.79 $30.41 $30.48 $28.98 132,763
2019-11-29 $30.05 $30.37 $30.05 $30.34 $28.85 2,590
2019-11-27 $29.75 $30.06 $29.75 $29.98 $28.51 7,041
2019-11-26 $29.22 $29.71 $29.22 $29.71 $28.25 15,961
2019-11-25 $29.21 $29.38 $29.21 $29.22 $27.78 7,152
2019-11-22 $29.51 $29.51 $29.26 $29.36 $27.92 8,128
2019-11-21 $30.10 $30.14 $29.57 $29.57 $28.12 16,454
2019-11-20 $30.05 $30.18 $29.94 $30.18 $28.70 9,305
2019-11-19 $30.49 $30.74 $30.43 $30.43 $28.93 15,563
2019-11-18 $30.50 $30.68 $30.44 $30.52 $29.02 8,113
2019-11-15 $30.77 $31.00 $30.59 $30.64 $29.13 19,549
2019-11-14 $30.58 $30.85 $30.58 $30.72 $29.21 61,583
2019-11-13 $30.48 $30.61 $30.43 $30.57 $29.06 43,582
2019-11-12 $30.10 $30.42 $30.00 $30.36 $28.87 22,855
2019-11-11 $30.32 $30.38 $30.14 $30.19 $28.71 3,344
2019-11-08 $30.35 $30.59 $29.98 $30.42 $28.93 6,722
2019-11-07 $31.52 $31.63 $31.00 $31.15 $29.62 21,954
2019-11-06 $31.59 $31.82 $31.42 $31.70 $30.14 16,982
2019-11-05 $31.78 $32.01 $31.51 $31.70 $30.14 21,946
2019-11-04 $32.71 $32.78 $32.46 $32.46 $30.86 6,600
2019-11-01 $32.37 $32.71 $32.37 $32.62 $31.02 28,028
2019-10-31 $32.31 $32.49 $32.23 $32.44 $30.85 23,526
2019-10-30 $33.48 $33.48 $31.52 $31.94 $30.37 7,622
2019-10-29 $31.01 $31.53 $31.01 $31.47 $29.92 6,306
2019-10-28 $31.28 $31.37 $31.11 $31.14 $29.61 7,766
2019-10-25 $31.96 $31.96 $31.28 $31.67 $30.11 18,149
2019-10-24 $30.95 $31.32 $30.95 $31.30 $29.76 4,670
2019-10-23 $30.82 $30.91 $30.76 $30.91 $29.39 3,823
2019-10-22 $30.12 $30.27 $30.07 $30.27 $28.78 8,021
2019-10-21 $30.75 $30.75 $30.06 $30.09 $28.61 3,706
2019-10-18 $30.55 $30.63 $30.40 $30.63 $29.12 29,210
2019-10-17 $29.88 $30.65 $29.88 $30.65 $29.14 28,337
2019-10-16 $29.89 $29.89 $29.61 $29.89 $28.42 20,334
2019-10-15 $30.26 $30.26 $29.55 $29.55 $28.10 15,855
2019-10-14 $30.41 $30.50 $30.33 $30.36 $28.87 36,103
2019-10-11 $30.97 $31.10 $30.61 $30.69 $29.18 54,150
2019-10-10 $31.05 $31.14 $30.77 $31.06 $29.53 29,027
2019-10-09 $31.78 $31.84 $31.20 $31.35 $29.81 20,424
2019-10-08 $31.29 $31.53 $31.15 $31.40 $29.86 9,445
2019-10-07 $31.16 $31.34 $30.76 $30.94 $29.42 6,479
2019-10-04 $30.87 $31.39 $30.83 $31.39 $29.85 6,519
2019-10-03 $30.77 $31.40 $30.77 $30.95 $29.43 13,137
2019-10-02 $31.00 $31.08 $30.75 $30.90 $29.38 12,130
2019-10-01 $30.37 $31.07 $30.26 $30.69 $29.18 8,588
2019-09-30 $31.17 $31.40 $30.45 $30.64 $29.13 18,690
2019-09-27 $31.41 $31.90 $31.09 $31.77 $30.21 9,895
2019-09-26 $32.76 $32.76 $32.11 $32.11 $30.53 26,497
2019-09-25 $33.40 $33.58 $32.43 $32.57 $30.96 29,130
2019-09-24 $32.99 $33.75 $32.75 $33.55 $31.90 14,768
2019-09-23 $33.09 $33.45 $32.97 $33.45 $31.81 11,906
2019-09-20 $32.40 $32.89 $32.32 $32.88 $31.26 11,247
2019-09-19 $31.89 $32.20 $31.89 $32.15 $30.57 7,429
2019-09-18 $32.55 $32.61 $31.67 $31.97 $30.40 5,966
2019-09-17 $31.94 $32.50 $31.94 $32.49 $30.89 18,119
2019-09-16 $32.59 $32.59 $31.63 $31.93 $30.36 17,563
2019-09-13 $32.03 $32.20 $31.51 $31.51 $29.96 22,082
2019-09-12 $32.79 $33.22 $31.88 $31.98 $30.41 16,173
2019-09-11 $31.91 $32.60 $31.91 $32.40 $30.81 11,966
2019-09-10 $32.00 $32.31 $31.84 $31.86 $30.29 17,361
2019-09-09 $32.93 $33.00 $32.10 $32.16 $30.58 29,448
2019-09-06 $33.74 $33.75 $32.83 $32.85 $31.24 36,521
2019-09-05 $34.50 $34.78 $33.53 $33.66 $32.01 31,186
2019-09-04 $34.85 $35.08 $34.62 $35.08 $33.36 23,566
2019-09-03 $34.30 $34.79 $34.30 $34.64 $32.93 8,793
2019-08-30 $33.88 $34.08 $33.76 $33.86 $32.20 13,375
2019-08-29 $34.85 $34.85 $33.79 $34.06 $32.39 40,251
2019-08-28 $34.94 $34.97 $34.66 $34.79 $33.08 10,476
2019-08-27 $34.20 $34.98 $34.10 $34.80 $33.09 68,167
2019-08-26 $34.00 $34.31 $33.87 $33.95 $32.28 14,974
2019-08-23 $32.59 $33.76 $32.59 $33.67 $32.02 33,730
2019-08-22 $32.96 $32.98 $32.60 $32.63 $31.03 41,603
2019-08-21 $32.73 $33.13 $32.73 $32.77 $31.16 7,652
2019-08-20 $32.33 $33.05 $32.33 $33.05 $31.43 49,662
2019-08-19 $32.82 $32.95 $32.36 $32.49 $30.89 28,596
2019-08-16 $34.29 $34.40 $33.64 $33.76 $32.10 98,215
2019-08-15 $34.48 $34.55 $34.13 $34.52 $32.82 17,145
2019-08-14 $34.72 $34.73 $33.87 $33.93 $32.26 42,982
2019-08-13 $35.43 $35.66 $33.80 $34.79 $33.08 46,451
2019-08-12 $35.56 $35.66 $35.24 $35.31 $33.57 26,100
2019-08-09 $35.97 $36.12 $35.70 $35.80 $34.04 15,100
2019-08-08 $35.46 $36.25 $35.46 $36.25 $34.47 20,875
2019-08-07 $35.66 $35.91 $35.21 $35.67 $33.92 27,805
2019-08-06 $34.71 $34.88 $34.40 $34.51 $32.81 28,689
2019-08-05 $34.33 $35.00 $34.03 $34.70 $32.99 46,635
2019-08-02 $33.50 $33.95 $33.35 $33.67 $32.02 13,745
2019-08-01 $32.13 $33.57 $31.81 $33.57 $31.92 45,615
2019-07-31 $33.90 $33.90 $32.31 $32.31 $30.72 16,565
2019-07-30 $33.86 $34.19 $33.68 $33.85 $32.19 31,779
2019-07-29 $33.58 $33.72 $33.33 $33.72 $32.06 23,591
2019-07-26 $33.58 $33.61 $33.36 $33.41 $31.77 14,814
2019-07-25 $34.40 $34.40 $33.27 $33.63 $31.98 24,204
2019-07-24 $34.22 $34.52 $34.22 $34.52 $32.82 6,929
2019-07-23 $36.44 $36.44 $33.79 $34.19 $32.51 93,614
2019-07-22 $35.03 $35.58 $35.03 $35.29 $33.55 26,620
2019-07-19 $34.72 $35.37 $34.53 $35.10 $33.38 35,894
2019-07-18 $33.40 $35.12 $33.30 $35.04 $33.32 74,904
2019-07-17 $32.25 $33.65 $32.22 $33.57 $31.92 12,727
2019-07-16 $31.76 $32.42 $31.76 $32.12 $30.54 11,914
2019-07-15 $31.58 $31.91 $31.58 $31.82 $30.26 11,232
2019-07-12 $31.19 $31.70 $31.17 $31.62 $30.07 21,350
2019-07-11 $31.45 $31.64 $30.89 $30.95 $29.43 7,695
2019-07-10 $31.02 $31.61 $30.93 $31.40 $29.86 7,190
2019-07-09 $29.82 $30.48 $29.82 $30.47 $28.97 13,706
2019-07-08 $30.25 $30.25 $29.87 $30.02 $28.54 6,456
2019-07-05 $29.57 $30.23 $29.36 $30.15 $28.67 13,002
2019-07-03 $30.59 $30.59 $30.23 $30.48 $28.98 8,608
2019-07-02 $29.11 $30.63 $29.11 $30.52 $29.02 8,819
2019-07-01 $29.62 $29.89 $28.95 $29.03 $27.60 49,520
2019-06-28 $30.05 $30.37 $29.91 $30.29 $28.80 10,104
2019-06-27 $30.08 $30.21 $29.79 $30.02 $28.55 6,775
2019-06-26 $29.86 $30.55 $29.71 $30.47 $28.97 9,655
2019-06-25 $31.07 $31.10 $29.72 $30.30 $28.81 25,039
2019-06-24 $30.22 $30.74 $29.98 $30.69 $29.18 50,344
2019-06-21 $29.81 $29.98 $29.32 $29.94 $28.47 20,457
2019-06-20 $29.45 $30.03 $29.38 $29.59 $28.14 37,982
2019-06-19 $27.80 $28.41 $27.62 $28.41 $27.02 3,947
2019-06-18 $28.14 $28.28 $27.84 $27.95 $26.58 9,010
2019-06-17 $27.27 $27.77 $27.27 $27.77 $26.41 6,616
2019-06-14 $27.67 $28.02 $27.07 $27.27 $25.93 5,940
2019-06-13 $26.79 $27.45 $26.79 $27.41 $26.06 13,708
2019-06-12 $26.65 $26.95 $26.60 $26.76 $25.44 5,826
2019-06-11 $26.15 $26.51 $26.11 $26.39 $25.09 3,161
2019-06-10 $26.22 $26.29 $26.03 $26.29 $25.00 7,729
2019-06-07 $27.23 $27.25 $26.77 $26.77 $25.46 13,505
2019-06-06 $27.03 $27.03 $26.90 $26.92 $25.60 4,457
2019-06-05 $27.30 $27.50 $26.61 $26.73 $25.42 5,997
2019-06-04 $26.33 $26.80 $26.33 $26.80 $25.49 3,838
2019-06-03 $25.80 $26.67 $25.80 $26.60 $25.29 10,980
2019-05-31 $24.83 $25.48 $24.83 $25.24 $24.00 7,001
2019-05-30 $23.72 $24.39 $23.72 $24.39 $23.20 2,321
2019-05-29 $24.01 $24.05 $23.85 $23.85 $22.67 3,611
2019-05-28 $23.93 $24.06 $23.76 $24.00 $22.82 3,953
2019-05-24 $23.96 $24.07 $23.87 $23.92 $22.74 21,964
2019-05-23 $24.44 $24.50 $24.00 $24.00 $22.82 1,807
2019-05-22 $24.45 $24.45 $23.90 $24.05 $22.87 5,565
2019-05-21 $24.38 $24.55 $24.32 $24.49 $23.28 3,245
2019-05-20 $24.72 $24.72 $24.56 $24.56 $23.35 1,570
2019-05-17 $24.41 $24.76 $24.33 $24.76 $23.55 3,971
2019-05-16 $25.29 $25.29 $24.50 $24.62 $23.41 15,405
2019-05-15 $25.19 $25.22 $25.09 $25.12 $23.89 4,863
2019-05-14 $25.24 $25.24 $24.92 $24.99 $23.76 3,693
2019-05-13 $24.83 $25.43 $24.83 $25.43 $24.18 3,902
2019-05-10 $24.69 $24.74 $24.65 $24.65 $23.44 1,244
2019-05-09 $24.82 $24.99 $24.71 $24.76 $23.54 5,767
2019-05-08 $25.60 $25.60 $24.87 $24.96 $23.74 3,664
2019-05-07 $24.99 $25.41 $24.99 $25.35 $24.10 2,253
2019-05-06 $24.71 $24.92 $24.71 $24.78 $23.56 15,760
2019-05-03 $25.03 $25.14 $24.82 $24.91 $23.68 6,086
2019-05-02 $24.59 $24.66 $24.43 $24.48 $23.28 1,877
2019-05-01 $25.34 $25.69 $24.95 $25.07 $23.84 7,700
2019-04-30 $25.55 $25.79 $25.49 $25.61 $24.35 3,363
2019-04-29 $26.20 $26.20 $25.14 $25.49 $24.24 4,313
2019-04-26 $25.93 $26.44 $25.93 $26.33 $25.04 2,091
2019-04-25 $25.86 $25.96 $25.53 $25.55 $24.30 4,087
2019-04-24 $25.16 $25.87 $25.14 $25.71 $24.45 11,179
2019-04-23 $25.01 $25.34 $25.01 $25.14 $23.90 15,044
2019-04-22 $26.00 $26.01 $25.34 $25.35 $24.10 13,554
2019-04-18 $26.37 $26.40 $25.95 $26.02 $24.74 9,723
2019-04-17 $26.17 $26.39 $26.17 $26.38 $25.08 17,121
2019-04-16 $26.50 $26.50 $26.14 $26.14 $24.86 18,875
2019-04-15 $26.49 $26.81 $26.40 $26.75 $25.44 3,524
2019-04-12 $27.21 $27.21 $26.74 $26.75 $25.43 4,494
2019-04-11 $27.23 $27.27 $27.01 $27.11 $25.78 2,235
2019-04-10 $28.25 $28.25 $27.54 $27.66 $26.30 3,386
2019-04-09 $28.36 $28.52 $28.30 $28.33 $26.94 10,757
2019-04-08 $28.18 $28.36 $28.15 $28.36 $26.97 11,158
2019-04-05 $27.67 $27.73 $27.67 $27.73 $26.37 829
2019-04-04 $26.68 $27.78 $26.63 $27.78 $26.41 8,982
2019-04-03 $26.95 $27.01 $26.93 $26.98 $25.65 1,999
2019-04-02 $26.86 $27.02 $26.86 $27.00 $25.67 5,369
2019-04-01 $27.79 $27.79 $26.70 $26.84 $25.52 12,052
2019-03-29 $28.06 $28.06 $27.65 $27.65 $26.29 1,852
2019-03-28 $28.55 $28.56 $27.62 $27.72 $26.36 35,169
2019-03-27 $29.50 $29.50 $29.20 $29.25 $27.81 5,126
2019-03-26 $29.41 $29.63 $29.27 $29.63 $28.17 3,791
2019-03-25 $29.21 $29.73 $29.06 $29.67 $28.21 10,213
2019-03-22 $28.96 $29.28 $28.78 $28.96 $27.54 19,834
2019-03-21 $29.12 $29.12 $28.57 $28.97 $27.54 8,551
2019-03-20 $28.48 $29.08 $28.00 $29.08 $27.65 16,631
2019-03-19 $28.41 $28.44 $28.26 $28.26 $26.87 34,520
2019-03-18 $28.37 $28.44 $27.88 $28.12 $26.73 12,537
2019-03-15 $28.35 $28.48 $28.07 $28.21 $26.82 5,979
2019-03-14 $28.54 $28.56 $28.11 $28.28 $26.89 15,165
2019-03-13 $29.12 $29.21 $28.84 $29.06 $27.63 10,044
2019-03-12 $28.19 $28.99 $28.19 $28.99 $27.57 8,511
2019-03-11 $28.43 $28.75 $27.75 $28.04 $26.66 12,779
2019-03-08 $27.90 $28.77 $27.71 $28.75 $27.34 11,718
2019-03-07 $26.80 $27.37 $26.80 $27.31 $25.96 11,400
2019-03-06 $27.41 $27.41 $26.82 $26.88 $25.56 12,375
2019-03-05 $27.45 $27.57 $27.40 $27.46 $26.11 5,778
2019-03-04 $27.52 $27.60 $27.01 $27.53 $26.18 24,831
2019-03-01 $28.12 $28.51 $27.62 $27.62 $26.26 33,960
2019-02-28 $28.53 $28.53 $28.24 $28.35 $26.96 33,140
2019-02-27 $29.15 $29.15 $28.35 $28.60 $27.19 48,141
2019-02-26 $28.99 $29.25 $28.75 $29.09 $27.66 8,692
2019-02-25 $29.27 $29.55 $29.02 $29.03 $27.60 31,432
2019-02-22 $29.20 $29.64 $29.12 $29.14 $27.71 30,502
2019-02-21 $28.71 $29.04 $28.71 $28.98 $27.56 39,445
2019-02-20 $29.30 $29.52 $28.84 $28.97 $27.55 24,313
2019-02-19 $28.36 $29.19 $28.36 $29.12 $27.69 36,040
2019-02-15 $27.51 $27.80 $27.20 $27.71 $26.35 1,646
2019-02-14 $27.24 $27.51 $27.00 $27.34 $25.99 4,710
2019-02-13 $27.48 $27.54 $27.19 $27.22 $25.88 6,194
2019-02-12 $27.63 $27.63 $27.20 $27.23 $25.89 5,187
2019-02-11 $27.28 $27.62 $27.28 $27.40 $26.05 4,407
2019-02-08 $27.15 $27.81 $27.15 $27.71 $26.34 11,333
2019-02-07 $27.55 $27.55 $26.98 $26.98 $25.65 14,002
2019-02-06 $27.60 $27.98 $27.32 $27.32 $25.98 15,619
2019-02-05 $27.36 $27.70 $27.29 $27.70 $26.34 2,592
2019-02-04 $27.34 $27.59 $27.21 $27.42 $26.07 14,848
2019-02-01 $27.73 $27.73 $27.19 $27.71 $26.35 9,432
2019-01-31 $27.31 $27.64 $27.26 $27.56 $26.20 28,568
2019-01-30 $26.62 $27.30 $26.47 $26.95 $25.62 32,609
2019-01-29 $26.43 $26.68 $26.39 $26.68 $25.37 8,084
2019-01-28 $25.51 $26.12 $25.51 $26.12 $24.84 18,516
2019-01-25 $25.02 $25.60 $25.02 $25.53 $24.28 12,823
2019-01-24 $24.38 $24.61 $24.38 $24.61 $23.40 3,709
2019-01-23 $24.04 $24.47 $24.00 $24.27 $23.08 3,293
2019-01-22 $23.97 $24.25 $23.84 $24.17 $22.98 10,185
2019-01-18 $24.49 $24.61 $23.95 $23.95 $22.78 16,451
2019-01-17 $24.65 $24.84 $24.65 $24.82 $23.60 1,080
2019-01-16 $24.88 $24.99 $24.65 $24.71 $23.50 4,909
2019-01-15 $25.20 $25.20 $24.55 $24.71 $23.50 5,279
2019-01-14 $25.40 $25.40 $25.03 $25.22 $23.98 14,126
2019-01-11 $25.63 $25.63 $25.27 $25.33 $24.09 10,272
2019-01-10 $26.16 $26.16 $25.62 $25.62 $24.36 4,509
2019-01-09 $26.00 $26.53 $25.95 $26.22 $24.93 6,940
2019-01-08 $25.42 $26.01 $25.24 $25.98 $24.70 21,647
2019-01-07 $26.08 $26.16 $25.48 $25.52 $24.27 9,019
2019-01-04 $25.63 $26.00 $25.56 $25.69 $24.43 26,709
2019-01-03 $25.60 $26.18 $25.57 $26.18 $24.89 17,558
2019-01-02 $25.03 $25.31 $24.96 $25.24 $24.00 5,092
2018-12-31 $24.36 $24.99 $24.32 $24.99 $23.76 7,371
2018-12-28 $24.41 $24.69 $24.20 $24.30 $23.11 12,475
2018-12-27 $24.37 $24.49 $24.18 $24.25 $23.06 5,510
2018-12-26 $24.33 $24.67 $23.94 $24.13 $22.94 27,370
2018-12-24 $23.81 $24.23 $23.81 $24.23 $23.04 2,848
2018-12-21 $23.78 $23.78 $23.38 $23.48 $22.33 7,200
2018-12-20 $23.38 $23.81 $23.30 $23.69 $22.53 22,112
2018-12-19 $24.04 $24.53 $22.80 $22.95 $21.82 17,289
2018-12-18 $23.41 $23.93 $23.41 $23.87 $22.70 6,892
2018-12-17 $22.87 $23.24 $22.83 $23.21 $22.07 16,722
2018-12-14 $22.65 $22.65 $22.44 $22.54 $21.43 9,421
2018-12-13 $22.92 $23.02 $22.90 $23.02 $21.89 4,466
2018-12-12 $22.88 $23.04 $22.78 $22.96 $21.83 5,369
2018-12-11 $22.68 $22.90 $22.39 $22.47 $21.37 4,250
2018-12-10 $22.65 $23.02 $22.45 $22.65 $21.54 20,654
2018-12-07 $22.24 $22.97 $22.24 $22.80 $21.68 11,921
2018-12-06 $22.01 $22.24 $21.80 $21.93 $20.85 8,997
2018-12-04 $22.24 $22.24 $21.85 $21.92 $20.84 4,237
2018-12-03 $22.11 $22.22 $21.68 $21.93 $20.85 9,676
2018-11-30 $21.59 $21.60 $21.30 $21.60 $20.54 3,470
2018-11-29 $22.26 $22.26 $21.75 $21.75 $20.68 1,836
2018-11-28 $21.45 $22.28 $21.40 $22.15 $21.06 6,118
2018-11-27 $21.64 $21.74 $21.42 $21.48 $20.42 4,488
2018-11-26 $22.48 $22.48 $21.99 $22.02 $20.94 4,040
2018-11-23 $23.00 $23.04 $22.43 $22.48 $21.38 4,475
2018-11-21 $22.85 $23.25 $22.85 $23.12 $21.98 7,996
2018-11-20 $22.67 $22.79 $22.35 $22.53 $21.42 6,032
2018-11-19 $23.00 $23.14 $22.88 $22.88 $21.76 9,331
2018-11-16 $23.15 $23.15 $22.91 $23.00 $21.87 3,868
2018-11-15 $22.20 $22.58 $22.20 $22.58 $21.47 5,510
2018-11-14 $21.36 $22.30 $21.36 $22.12 $21.03 14,645
2018-11-13 $21.61 $21.75 $21.39 $21.50 $20.44 6,713
2018-11-12 $22.35 $22.36 $21.81 $21.84 $20.77 11,570
2018-11-09 $22.57 $22.60 $22.37 $22.45 $21.35 14,322
2018-11-08 $22.87 $23.01 $22.83 $22.84 $21.72 5,409
2018-11-07 $23.47 $23.47 $22.89 $22.89 $21.77 6,371
2018-11-06 $23.75 $23.75 $23.35 $23.36 $22.21 3,632
2018-11-05 $24.00 $24.13 $23.77 $23.84 $22.67 3,509
2018-11-02 $23.69 $23.76 $23.69 $23.76 $22.59 2,800
2018-11-01 $23.63 $24.04 $23.63 $23.78 $22.61 4,433
2018-10-31 $23.42 $23.47 $23.05 $23.16 $22.02 7,311
2018-10-30 $23.50 $23.69 $23.23 $23.58 $22.42 4,197
2018-10-29 $23.61 $24.15 $23.53 $23.74 $22.57 6,248
2018-10-26 $24.12 $24.50 $23.93 $23.93 $22.75 6,838
2018-10-25 $24.79 $24.79 $23.87 $23.89 $22.72 13,275
2018-10-24 $25.21 $25.21 $24.67 $24.85 $23.63 3,992
2018-10-23 $25.93 $25.93 $25.30 $25.39 $24.14 6,738
2018-10-22 $25.05 $25.32 $24.95 $25.20 $23.96 21,138
2018-10-19 $25.51 $25.62 $25.40 $25.40 $24.15 4,920
2018-10-18 $25.50 $25.99 $25.39 $25.44 $24.19 9,429
2018-10-17 $25.78 $25.95 $25.55 $25.64 $24.38 3,925
2018-10-16 $26.00 $26.08 $25.55 $25.57 $24.31 7,326
2018-10-15 $25.83 $26.30 $25.78 $25.93 $24.66 13,587
2018-10-12 $25.36 $25.50 $24.98 $25.50 $24.25 4,185
2018-10-11 $24.62 $25.60 $24.29 $25.60 $24.34 11,127
2018-10-10 $23.98 $24.23 $23.70 $24.03 $22.85 9,578
2018-10-09 $24.49 $24.49 $24.02 $24.04 $22.86 9,353
2018-10-08 $24.04 $24.49 $23.95 $24.49 $23.29 6,675
2018-10-05 $24.79 $24.92 $24.41 $24.49 $23.29 8,555
2018-10-04 $25.00 $25.09 $24.52 $24.63 $23.42 166,000
2018-10-03 $24.70 $24.70 $24.34 $24.45 $23.25 172,473
2018-10-02 $24.50 $25.00 $24.50 $24.79 $23.57 147,961
2018-10-01 $23.94 $24.27 $23.94 $24.03 $22.85 188,951
2018-09-28 $23.85 $24.25 $23.83 $23.92 $22.74 163,488
2018-09-27 $23.86 $23.86 $23.48 $23.54 $22.38 72,889
2018-09-26 $24.50 $24.60 $24.10 $24.18 $22.99 22,380
2018-09-25 $24.84 $25.16 $24.69 $24.73 $23.51 1,083,479
2018-09-24 $24.99 $25.13 $24.58 $24.67 $23.46 119,946
2018-09-21 $24.74 $25.05 $24.60 $24.73 $23.51 89,741
2018-09-20 $25.41 $25.45 $24.90 $25.22 $23.98 24,190
2018-09-19 $24.85 $25.39 $24.80 $25.20 $23.96 39,658
2018-09-18 $24.50 $24.61 $24.27 $24.50 $23.30 26,909
2018-09-17 $24.07 $24.55 $23.76 $24.50 $23.30 75,352
2018-09-14 $23.98 $23.98 $23.65 $23.71 $22.54 66,140
2018-09-13 $24.78 $24.79 $23.80 $23.95 $22.77 95,335
2018-09-12 $23.43 $24.46 $23.39 $24.20 $23.01 123,730
2018-09-11 $23.34 $23.43 $22.99 $23.32 $22.17 51,986
2018-09-10 $23.67 $23.82 $23.40 $23.45 $22.30 145,139
2018-09-07 $23.67 $23.75 $23.29 $23.53 $22.37 143,459
2018-09-06 $23.94 $24.24 $23.51 $23.52 $22.36 43,741
2018-09-05 $24.06 $24.06 $23.61 $23.70 $22.54 157,139
2018-09-04 $24.30 $24.30 $23.60 $23.87 $22.70 83,476
2018-08-31 $24.77 $25.10 $24.63 $24.81 $23.59 53,798
2018-08-30 $25.07 $25.07 $24.63 $24.82 $23.60 50,633
2018-08-29 $25.34 $25.34 $25.12 $25.20 $23.96 15,393
2018-08-28 $26.20 $26.50 $25.05 $25.31 $24.07 42,536
2018-08-27 $25.42 $25.91 $25.42 $25.86 $24.59 23,235
2018-08-24 $24.74 $25.68 $24.72 $25.38 $24.13 67,639
2018-08-23 $24.88 $24.88 $24.14 $24.35 $23.15 45,011
2018-08-22 $25.29 $25.29 $25.01 $25.10 $23.87 28,807
2018-08-21 $24.89 $25.12 $24.67 $24.98 $23.75 14,490
2018-08-20 $24.89 $25.02 $24.50 $24.81 $23.59 96,503
2018-08-17 $24.08 $24.76 $24.05 $24.51 $23.31 82,074
2018-08-16 $24.50 $25.03 $23.61 $23.88 $22.71 112,891
2018-08-15 $25.67 $25.79 $24.41 $24.45 $23.25 234,713
2018-08-14 $26.45 $26.59 $26.23 $26.24 $24.95 39,763
2018-08-13 $26.69 $26.97 $26.20 $26.25 $24.96 194,680
2018-08-10 $27.23 $27.57 $27.16 $27.21 $25.87 37,332
2018-08-09 $27.12 $27.41 $27.04 $27.17 $25.83 19,060
2018-08-08 $27.21 $27.26 $26.87 $27.05 $25.72 23,741
2018-08-07 $27.78 $27.78 $27.02 $27.07 $25.74 91,091
2018-08-06 $27.71 $27.90 $27.51 $27.53 $26.18 34,593
2018-08-03 $27.70 $28.22 $27.70 $27.89 $26.52 41,431
2018-08-02 $27.87 $28.05 $27.59 $27.70 $26.34 51,498
2018-08-01 $28.31 $28.31 $27.87 $27.87 $26.50 37,553
2018-07-31 $28.42 $28.63 $28.40 $28.43 $27.03 13,501
2018-07-30 $28.45 $28.67 $28.29 $28.35 $26.96 29,471
2018-07-27 $28.61 $28.67 $28.35 $28.36 $26.97 22,126
2018-07-26 $28.80 $28.80 $28.52 $28.58 $27.18 7,074
2018-07-25 $29.02 $29.07 $28.84 $29.00 $27.57 14,488
2018-07-24 $28.63 $28.72 $28.46 $28.72 $27.31 12,102
2018-07-23 $28.61 $28.75 $28.42 $28.42 $27.02 36,207
2018-07-20 $29.00 $29.00 $28.55 $28.59 $27.18 34,988
2018-07-19 $28.29 $28.94 $28.29 $28.62 $27.21 38,152
2018-07-18 $28.50 $28.75 $28.34 $28.56 $27.16 77,501
2018-07-17 $28.51 $28.81 $28.50 $28.54 $27.14 17,454
2018-07-16 $29.00 $29.10 $28.77 $28.79 $27.38 21,802
2018-07-13 $29.09 $29.28 $28.91 $28.94 $27.52 58,541
2018-07-12 $29.41 $29.54 $29.24 $29.32 $27.88 6,111
2018-07-11 $29.66 $29.79 $29.28 $29.30 $27.86 10,781
2018-07-10 $29.99 $29.99 $29.70 $29.90 $28.43 3,873
2018-07-09 $30.11 $30.40 $30.04 $30.04 $28.56 44,465
2018-07-06 $29.55 $30.05 $29.55 $30.05 $28.57 56,475
2018-07-05 $29.72 $29.79 $29.52 $29.67 $28.21 45,541
2018-07-03 $29.26 $29.76 $29.26 $29.76 $28.30 57,500
2018-07-02 $28.92 $29.09 $28.70 $28.85 $27.43 30,173
2018-06-29 $28.81 $29.22 $28.79 $29.11 $27.68 21,547
2018-06-28 $28.82 $28.84 $28.62 $28.62 $27.21 19,697
2018-06-27 $28.87 $29.06 $28.75 $28.75 $27.34 17,774
2018-06-26 $29.01 $29.14 $28.97 $28.97 $27.55 11,408
2018-06-25 $29.37 $29.56 $29.17 $29.20 $27.76 35,320
2018-06-22 $29.44 $29.67 $29.41 $29.67 $28.21 13,326
2018-06-21 $29.21 $29.41 $29.08 $29.23 $27.79 16,677
2018-06-20 $29.51 $29.55 $29.11 $29.11 $27.68 49,756
2018-06-19 $29.20 $29.45 $28.96 $29.32 $27.88 39,177
2018-06-18 $29.30 $29.54 $29.30 $29.44 $27.99 10,373
2018-06-15 $29.27 $29.48 $29.27 $29.36 $27.92 21,344
2018-06-14 $29.79 $29.85 $29.53 $29.80 $28.34 22,539
2018-06-13 $29.67 $29.76 $29.30 $29.53 $28.08 97,692
2018-06-12 $29.67 $29.76 $29.49 $29.57 $28.12 7,846
2018-06-11 $29.48 $29.80 $29.48 $29.69 $28.23 19,772
2018-06-08 $29.58 $29.58 $29.41 $29.52 $28.07 16,525
2018-06-07 $29.51 $29.59 $29.42 $29.42 $27.97 3,305
2018-06-06 $29.66 $29.75 $29.39 $29.39 $27.95 12,179
2018-06-05 $29.38 $29.50 $29.31 $29.40 $27.96 37,994
2018-06-04 $29.71 $29.71 $29.31 $29.33 $27.89 117,703
2018-06-01 $29.39 $29.71 $29.39 $29.59 $28.14 90,657
2018-05-31 $29.71 $29.79 $29.36 $29.48 $28.03 110,475
2018-05-30 $29.84 $29.98 $29.60 $29.78 $28.32 29,875
2018-05-29 $29.96 $29.96 $29.35 $29.91 $28.44 10,008
2018-05-25 $29.86 $30.04 $29.74 $29.89 $28.42 4,254
2018-05-24 $29.99 $30.13 $29.95 $30.01 $28.54 8,760
2018-05-23 $29.71 $29.94 $29.71 $29.82 $28.35 13,127
2018-05-22 $30.16 $30.29 $29.87 $30.07 $28.59 5,733
2018-05-21 $29.88 $30.15 $29.75 $30.09 $28.61 18,204
2018-05-18 $29.75 $30.11 $29.75 $29.90 $28.43 27,412
2018-05-17 $29.89 $29.92 $29.79 $29.88 $28.41 3,935
2018-05-16 $30.07 $30.20 $29.86 $29.95 $28.48 8,437
2018-05-15 $29.91 $30.26 $29.91 $29.98 $28.51 41,494
2018-05-14 $30.97 $30.97 $30.55 $30.68 $29.17 6,586
2018-05-11 $31.10 $31.10 $30.79 $31.00 $29.48 8,262
2018-05-10 $31.21 $31.21 $31.09 $31.10 $29.57 5,477
2018-05-09 $30.99 $31.00 $30.69 $30.69 $29.18 5,698
2018-05-08 $30.73 $31.03 $30.54 $31.01 $29.49 6,235
2018-05-07 $31.11 $31.17 $30.90 $31.03 $29.51 10,147
2018-05-04 $30.77 $31.21 $30.77 $31.04 $29.51 3,464
2018-05-03 $31.05 $31.05 $30.78 $30.89 $29.37 1,675
2018-05-02 $30.55 $31.10 $30.51 $30.85 $29.33 34,128
2018-05-01 $29.98 $30.50 $29.98 $30.30 $28.81 61,857
2018-04-30 $30.45 $30.45 $30.05 $30.31 $28.82 12,346
2018-04-27 $30.93 $31.00 $30.41 $30.43 $28.93 12,973
2018-04-26 $31.08 $31.16 $30.90 $30.90 $29.38 4,679
2018-04-25 $31.15 $31.40 $30.99 $31.27 $29.73 9,337
2018-04-24 $31.18 $31.45 $31.17 $31.22 $29.69 12,037
2018-04-23 $31.13 $31.13 $30.86 $30.87 $29.35 746,371
2018-04-20 $31.51 $31.81 $31.50 $31.81 $30.25 4,357
2018-04-19 $32.03 $32.36 $31.50 $31.87 $30.30 32,670
2018-04-18 $32.03 $32.36 $31.78 $32.14 $30.56 58,049
2018-04-17 $31.30 $32.21 $31.30 $31.84 $30.28 3,586
2018-04-16 $31.53 $31.69 $31.37 $31.49 $29.94 30,381
2018-04-13 $31.49 $31.87 $31.30 $31.56 $30.01 5,818
2018-04-12 $31.29 $31.74 $30.80 $31.25 $29.71 15,364
2018-04-11 $31.52 $32.13 $31.37 $32.00 $30.43 50,711
2018-04-10 $30.83 $31.10 $30.73 $30.73 $29.22 7,521
2018-04-09 $30.50 $30.94 $30.47 $30.81 $29.30 17,002
2018-04-06 $30.43 $30.53 $30.24 $30.39 $28.90 34,165
2018-04-05 $29.68 $30.10 $29.68 $29.88 $28.41 37,099
2018-04-04 $30.06 $30.21 $29.82 $29.85 $28.38 4,913
2018-04-03 $30.46 $30.46 $30.00 $30.04 $28.56 24,424
2018-04-02 $30.39 $30.88 $30.16 $30.59 $29.09 62,340
2018-03-29 $29.89 $29.99 $29.81 $29.95 $28.48 11,573
2018-03-28 $29.93 $30.25 $29.62 $29.72 $28.26 12,966
2018-03-27 $30.36 $30.63 $30.19 $30.63 $29.12 20,158
2018-03-26 $31.58 $31.58 $30.74 $31.05 $29.52 54,114
2018-03-23 $30.87 $31.58 $30.70 $31.58 $30.03 55,400
2018-03-22 $30.38 $30.47 $30.30 $30.32 $28.83 18,048
2018-03-21 $30.04 $30.66 $29.49 $30.66 $29.15 19,012
2018-03-20 $29.82 $29.87 $29.44 $29.56 $28.11 8,703
2018-03-19 $29.70 $30.04 $29.69 $29.93 $28.46 38,747
2018-03-16 $29.80 $29.94 $29.34 $29.43 $27.98 14,403
2018-03-15 $29.81 $30.04 $29.50 $29.76 $28.30 26,749
2018-03-14 $30.08 $30.08 $29.80 $29.99 $28.52 9,240
2018-03-13 $30.10 $30.23 $29.65 $30.23 $28.74 5,895
2018-03-12 $29.65 $30.02 $29.52 $30.02 $28.54 10,552
2018-03-09 $29.56 $30.03 $29.56 $29.98 $28.51 5,696
2018-03-08 $29.64 $29.64 $29.29 $29.51 $28.06 15,624
2018-03-07 $30.26 $30.28 $29.53 $29.57 $28.12 56,001
2018-03-06 $30.20 $30.68 $30.20 $30.64 $29.13 190,238
2018-03-05 $29.78 $30.06 $29.78 $29.99 $28.52 14,031
2018-03-02 $30.34 $30.64 $29.93 $30.08 $28.60 22,927
2018-03-01 $29.21 $30.09 $29.02 $29.95 $28.48 22,387
2018-02-28 $29.59 $29.68 $29.35 $29.44 $27.99 48,286
2018-02-27 $30.18 $30.43 $29.42 $29.45 $28.00 98,079
2018-02-26 $29.98 $30.46 $29.93 $30.40 $28.91 23,671
2018-02-23 $29.52 $29.81 $29.49 $29.70 $28.24 10,273
2018-02-22 $29.79 $29.86 $29.43 $29.58 $28.13 5,754
2018-02-21 $29.65 $30.32 $29.51 $29.59 $28.14 22,742
2018-02-20 $30.12 $30.12 $29.34 $29.34 $27.90 68,205
2018-02-16 $31.05 $31.28 $30.28 $30.48 $28.98 30,319
2018-02-15 $31.39 $31.39 $31.00 $31.29 $29.75 48,179
2018-02-14 $30.00 $31.53 $29.85 $31.46 $29.91 210,306
2018-02-13 $29.91 $30.11 $29.47 $29.65 $28.19 41,555
2018-02-12 $28.90 $30.29 $28.90 $30.29 $28.80 117,215
2018-02-09 $29.54 $29.54 $27.95 $28.35 $26.96 59,938
2018-02-08 $29.37 $30.15 $29.20 $29.68 $28.22 38,979
2018-02-07 $29.55 $30.01 $29.06 $29.06 $27.63 117,825
2018-02-06 $30.07 $30.25 $29.51 $29.54 $28.09 50,623
2018-02-05 $30.12 $30.40 $29.81 $30.12 $28.64 78,444
2018-02-02 $30.80 $30.81 $29.83 $29.86 $28.39 123,286
2018-02-01 $31.12 $31.45 $30.89 $31.22 $29.69 61,354
2018-01-31 $31.35 $31.69 $30.60 $31.49 $29.94 60,206
2018-01-30 $32.09 $32.10 $30.73 $30.73 $29.22 181,188
2018-01-29 $32.56 $32.63 $31.81 $31.82 $30.26 60,098
2018-01-26 $32.98 $33.25 $32.61 $32.92 $31.30 15,923
2018-01-25 $34.33 $34.50 $32.83 $32.98 $31.36 72,411
2018-01-24 $34.16 $34.48 $33.85 $34.34 $32.65 47,660
2018-01-23 $32.87 $33.16 $32.44 $33.16 $31.53 16,711
2018-01-22 $33.33 $33.50 $33.05 $33.16 $31.53 44,222
2018-01-19 $33.51 $33.69 $33.21 $33.42 $31.78 9,996
2018-01-18 $33.96 $33.96 $33.12 $33.12 $31.49 40,547
2018-01-17 $34.23 $34.59 $33.89 $33.93 $32.26 34,855
2018-01-16 $34.02 $34.60 $33.93 $34.58 $32.88 92,769
2018-01-12 $33.03 $33.81 $33.03 $33.57 $31.92 43,658
2018-01-11 $32.68 $33.00 $32.68 $32.79 $31.18 10,440
2018-01-10 $32.63 $32.90 $32.56 $32.70 $31.09 32,806
2018-01-09 $32.84 $32.84 $32.28 $32.41 $30.82 22,255
2018-01-08 $33.50 $33.50 $32.90 $33.25 $31.62 34,886
2018-01-05 $33.74 $33.89 $33.54 $33.58 $31.93 10,490
2018-01-04 $33.42 $34.04 $33.26 $34.04 $32.37 41,813
2018-01-03 $34.23 $34.23 $33.10 $33.31 $31.67 42,762
2018-01-02 $33.71 $34.23 $33.55 $34.22 $32.54 34,755
2017-12-29 $33.64 $33.78 $33.33 $33.60 $31.95 37,543
2017-12-28 $33.75 $33.75 $33.29 $33.49 $31.84 15,936
2017-12-27 $34.08 $34.08 $33.40 $33.77 $32.11 29,137
2017-12-26 $33.85 $34.12 $33.41 $34.12 $32.44 29,768
2017-12-22 $33.05 $33.59 $33.05 $33.59 $31.94 12,892
2017-12-21 $32.70 $33.35 $32.70 $33.35 $31.71 106,254
2017-12-20 $32.15 $33.05 $32.00 $33.05 $31.38 19,627
2017-12-19 $31.81 $32.16 $31.81 $32.16 $30.54 7,350
2017-12-18 $31.72 $32.07 $31.72 $31.84 $30.23 10,703
2017-12-15 $31.98 $32.04 $31.52 $31.66 $30.06 33,819
2017-12-14 $31.85 $32.01 $31.48 $31.90 $30.29 41,334
2017-12-13 $30.87 $31.98 $30.71 $31.87 $30.26 37,310
2017-12-12 $30.48 $30.66 $30.22 $30.66 $29.11 8,854
2017-12-11 $30.36 $30.80 $30.31 $30.36 $28.83 6,048
2017-12-08 $30.01 $30.44 $30.01 $30.35 $28.82 25,408
2017-12-07 $30.06 $30.15 $29.76 $29.94 $28.43 22,298
2017-12-06 $30.70 $30.82 $30.32 $30.47 $28.93 80,452
2017-12-05 $31.18 $31.18 $30.50 $30.63 $29.08 42,909
2017-12-04 $31.48 $31.48 $31.20 $31.24 $29.66 28,107
2017-12-01 $31.47 $31.97 $31.39 $31.39 $29.81 15,475
2017-11-30 $31.35 $31.66 $31.20 $31.42 $29.83 10,215
2017-11-29 $31.82 $31.82 $31.40 $31.49 $29.90 66,905
2017-11-28 $32.25 $32.40 $32.03 $32.08 $30.46 35,761
2017-11-27 $32.70 $33.00 $32.28 $32.39 $30.75 21,489
2017-11-24 $32.71 $32.71 $32.21 $32.21 $30.58 2,759
2017-11-22 $32.53 $32.77 $32.45 $32.77 $31.12 45,812
2017-11-21 $32.24 $32.50 $32.16 $32.17 $30.55 28,265
2017-11-20 $32.30 $32.46 $31.96 $32.14 $30.52 44,580
2017-11-17 $32.13 $32.86 $31.97 $32.73 $31.08 76,865
2017-11-16 $32.11 $32.17 $31.84 $31.84 $30.23 28,794
2017-11-15 $32.05 $32.05 $31.79 $31.90 $30.29 67,137
2017-11-14 $32.19 $32.20 $31.86 $31.93 $30.32 23,785
2017-11-13 $32.64 $32.64 $32.18 $32.30 $30.67 19,195
2017-11-10 $32.96 $32.98 $32.45 $32.50 $30.86 23,346
2017-11-09 $33.52 $33.52 $32.85 $33.03 $31.36 64,316
2017-11-08 $33.43 $33.70 $33.21 $33.33 $31.65 34,288
2017-11-07 $33.12 $33.21 $32.90 $32.93 $31.27 25,114
2017-11-06 $32.67 $33.52 $32.58 $33.32 $31.64 36,986
2017-11-03 $33.13 $33.13 $32.51 $32.72 $31.07 16,311
2017-11-02 $32.64 $33.08 $32.64 $32.85 $31.19 12,048
2017-11-01 $32.80 $33.10 $32.39 $32.39 $30.75 18,442
2017-10-31 $32.68 $32.74 $32.47 $32.47 $30.83 8,298
2017-10-30 $32.68 $33.25 $32.68 $33.25 $31.57 10,438
2017-10-27 $32.48 $32.91 $32.35 $32.76 $31.11 48,379
2017-10-26 $33.06 $33.28 $32.26 $32.29 $30.66 743,997
2017-10-25 $33.65 $33.67 $33.15 $33.18 $31.51 51,011
2017-10-24 $34.19 $34.21 $33.49 $33.64 $31.94 46,893
2017-10-23 $34.21 $34.57 $34.00 $34.31 $32.58 69,424
2017-10-20 $34.37 $34.63 $34.28 $34.35 $32.62 68,339
2017-10-19 $34.93 $35.18 $34.65 $34.66 $32.91 14,266
2017-10-18 $34.94 $34.95 $34.70 $34.86 $33.10 9,320
2017-10-17 $35.00 $35.17 $34.59 $35.02 $33.25 12,155
2017-10-16 $35.98 $36.16 $35.01 $35.09 $33.32 108,457
2017-10-13 $36.51 $36.51 $36.00 $36.19 $34.36 17,608
2017-10-12 $36.88 $36.88 $36.43 $36.49 $34.65 9,954
2017-10-11 $36.76 $36.99 $35.94 $36.92 $35.06 61,717
2017-10-10 $37.25 $37.25 $36.41 $36.50 $34.66 711,567
2017-10-09 $36.63 $37.17 $36.55 $37.17 $35.29 35,091
2017-10-06 $35.40 $36.45 $35.24 $36.33 $34.50 13,638
2017-10-05 $36.00 $36.02 $35.41 $35.42 $33.63 19,570
2017-10-04 $35.77 $36.06 $35.74 $36.03 $34.21 30,094
2017-10-03 $35.27 $35.79 $35.27 $35.53 $33.74 4,626
2017-10-02 $34.94 $35.37 $34.72 $35.16 $33.39 52,255
2017-09-29 $35.69 $35.69 $35.19 $35.22 $33.44 12,062
2017-09-28 $35.35 $35.96 $35.35 $35.82 $34.01 6,257
2017-09-27 $35.41 $35.43 $35.10 $35.20 $33.42 13,715
2017-09-26 $36.20 $36.47 $35.85 $35.93 $34.12 21,944
2017-09-25 $35.65 $36.67 $35.65 $36.61 $34.76 41,507
2017-09-22 $35.48 $36.12 $35.48 $35.89 $34.08 7,786
2017-09-21 $34.90 $35.78 $34.90 $35.24 $33.46 126,001
2017-09-20 $36.00 $36.54 $35.01 $35.32 $33.54 82,185
2017-09-19 $35.72 $35.95 $35.56 $35.86 $34.05 10,600
2017-09-18 $36.25 $36.25 $35.38 $35.38 $33.59 118,925
2017-09-15 $37.02 $37.02 $36.54 $36.59 $34.74 6,655
2017-09-14 $36.64 $37.22 $36.51 $36.77 $34.91 114,163
2017-09-13 $37.34 $37.34 $36.52 $36.58 $34.73 31,521
2017-09-12 $36.97 $37.50 $36.86 $37.48 $35.59 4,895
2017-09-11 $37.48 $37.95 $36.85 $36.90 $35.04 30,279
2017-09-08 $38.78 $38.78 $38.00 $38.26 $36.33 6,645
2017-09-07 $38.39 $38.94 $38.39 $38.80 $36.84 26,661
2017-09-06 $38.11 $38.58 $37.65 $38.08 $36.16 31,402
2017-09-05 $37.14 $38.18 $37.14 $38.18 $36.25 74,139
2017-09-01 $37.02 $37.17 $36.38 $36.76 $34.90 18,083
2017-08-31 $35.66 $36.97 $35.56 $36.97 $35.10 80,093
2017-08-30 $35.77 $35.77 $35.41 $35.56 $33.76 4,844
2017-08-29 $36.29 $36.45 $35.24 $35.93 $34.12 102,559
2017-08-28 $34.55 $35.65 $34.45 $35.64 $33.84 62,157
2017-08-25 $34.19 $34.25 $33.77 $34.23 $32.50 22,882
2017-08-24 $33.52 $34.25 $33.44 $34.25 $32.52 62,312
2017-08-23 $33.34 $33.53 $33.22 $33.53 $31.84 7,289
2017-08-22 $33.44 $33.44 $33.04 $33.27 $31.59 37,653
2017-08-21 $33.23 $33.51 $33.23 $33.50 $31.81 86,778
2017-08-18 $33.73 $34.04 $32.93 $33.17 $31.50 9,272
2017-08-17 $33.45 $33.50 $33.10 $33.24 $31.56 53,522
2017-08-16 $32.35 $33.44 $32.35 $33.25 $31.57 10,500
2017-08-15 $32.00 $32.50 $32.00 $32.19 $30.57 6,900
2017-08-14 $32.79 $32.80 $32.48 $32.70 $31.05 7,915
2017-08-11 $32.88 $33.53 $32.60 $33.53 $31.84 58,301
2017-08-10 $32.88 $32.88 $32.60 $32.73 $31.08 95,079
2017-08-09 $32.55 $32.55 $32.24 $32.41 $30.77 11,956
2017-08-08 $32.29 $32.29 $31.67 $31.98 $30.37 60,005
2017-08-07 $32.05 $32.30 $31.96 $32.00 $30.38 15,011
2017-08-04 $33.05 $33.05 $32.02 $32.20 $30.57 30,195
2017-08-03 $33.02 $33.45 $32.99 $33.07 $31.40 35,405
2017-08-02 $33.49 $33.67 $33.03 $33.03 $31.36 16,822
2017-08-01 $33.38 $34.13 $33.38 $33.67 $31.97 14,629
2017-07-31 $33.75 $34.00 $33.52 $33.81 $32.10 83,976
2017-07-28 $33.15 $33.84 $33.15 $33.74 $32.04 74,008
2017-07-27 $33.62 $33.74 $32.72 $32.88 $31.22 22,417
2017-07-26 $32.24 $33.70 $32.22 $33.59 $31.89 60,455
2017-07-25 $32.74 $32.90 $32.39 $32.50 $30.86 24,057
2017-07-24 $33.65 $33.65 $32.63 $32.78 $31.13 6,493
2017-07-21 $33.50 $33.61 $33.18 $33.46 $31.77 41,468
2017-07-20 $33.14 $33.37 $33.01 $33.37 $31.69 22,591
2017-07-19 $33.10 $33.12 $32.84 $33.12 $31.45 36,275
2017-07-18 $33.25 $33.28 $32.94 $33.12 $31.45 91,001
2017-07-17 $32.64 $33.17 $32.64 $32.78 $31.13 37,416
2017-07-14 $32.51 $32.54 $32.30 $32.43 $30.80 11,725
2017-07-13 $31.95 $31.95 $31.81 $31.86 $30.25 1,300
2017-07-12 $32.60 $32.85 $32.40 $32.40 $30.76 3,582
2017-07-11 $32.22 $32.33 $31.72 $32.33 $30.70 3,680
2017-07-10 $31.23 $32.36 $31.10 $32.24 $30.61 84,304
2017-07-07 $31.85 $32.20 $31.25 $31.25 $29.67 78,921
2017-07-06 $32.41 $32.61 $31.97 $31.97 $30.36 55,342
2017-07-05 $32.14 $32.48 $31.91 $32.46 $30.82 24,565
2017-07-03 $33.00 $33.27 $32.38 $32.38 $30.75 51,536
2017-06-30 $33.02 $33.32 $32.68 $33.27 $31.59 17,792
2017-06-29 $33.48 $33.61 $32.97 $32.97 $31.31 5,246
2017-06-28 $33.19 $33.93 $32.95 $33.87 $32.16 233,722
2017-06-27 $33.59 $33.59 $33.00 $33.27 $31.59 1,551
2017-06-26 $32.93 $33.65 $32.74 $33.40 $31.71 30,387
2017-06-23 $33.11 $33.42 $32.93 $33.40 $31.71 34,744
2017-06-22 $32.43 $32.89 $32.30 $32.75 $31.10 37,123
2017-06-21 $31.59 $32.12 $31.57 $32.02 $30.40 66,696
2017-06-20 $31.50 $31.67 $31.24 $31.54 $29.95 40,053
2017-06-19 $31.67 $32.09 $31.40 $31.42 $29.83 16,997
2017-06-16 $31.91 $32.08 $31.41 $31.67 $30.07 71,979
2017-06-15 $31.34 $32.13 $31.34 $31.68 $30.08 36,335
2017-06-14 $34.10 $34.28 $31.47 $31.55 $29.96 105,506
2017-06-13 $32.80 $33.88 $32.66 $33.62 $31.92 86,071
2017-06-12 $32.07 $33.25 $32.07 $33.25 $31.57 56,014
2017-06-09 $32.25 $32.72 $32.25 $32.39 $30.75 23,327
2017-06-08 $33.11 $33.11 $32.47 $32.77 $31.12 6,734
2017-06-07 $33.22 $33.45 $32.81 $33.45 $31.76 145,520
2017-06-06 $31.91 $33.56 $31.91 $33.56 $31.87 260,607
2017-06-05 $31.50 $31.57 $30.82 $31.26 $29.68 7,434
2017-06-02 $31.25 $31.50 $31.05 $31.34 $29.76 25,264
2017-06-01 $30.75 $31.08 $30.75 $30.94 $29.38 7,940
2017-05-31 $31.00 $31.20 $30.55 $31.06 $29.49 28,553
2017-05-30 $31.21 $31.32 $30.96 $31.04 $29.47 12,136
2017-05-26 $31.80 $32.04 $31.54 $32.04 $30.42 30,475
2017-05-25 $31.42 $31.60 $30.87 $31.51 $29.92 18,511
2017-05-24 $31.14 $31.67 $30.50 $31.66 $30.06 47,584
2017-05-23 $32.58 $32.61 $31.22 $31.25 $29.67 43,868
2017-05-22 $32.24 $32.63 $32.24 $32.59 $30.94 167,451
2017-05-19 $32.24 $32.35 $31.99 $32.23 $30.60 122,068
2017-05-18 $32.86 $32.86 $31.84 $32.02 $30.40 16,942
2017-05-17 $33.33 $33.56 $32.51 $33.01 $31.34 184,187
2017-05-16 $32.63 $32.74 $32.38 $32.71 $31.06 12,646
2017-05-15 $32.96 $33.00 $31.68 $32.21 $30.58 37,778
2017-05-12 $32.23 $32.65 $32.02 $32.32 $30.69 59,271
2017-05-11 $30.90 $31.82 $30.90 $31.68 $30.08 52,869
2017-05-10 $30.48 $30.97 $30.42 $30.81 $29.25 41,191
2017-05-09 $29.98 $30.07 $29.57 $30.07 $28.55 26,356
2017-05-08 $30.05 $30.74 $29.54 $30.17 $28.65 57,907
2017-05-05 $29.38 $30.29 $29.38 $30.08 $28.56 44,420
2017-05-04 $30.01 $30.17 $29.00 $29.25 $27.77 55,909
2017-05-03 $30.83 $31.69 $30.56 $30.58 $29.04 122,037
2017-05-02 $31.06 $31.47 $30.90 $31.06 $29.49 232,961
2017-05-01 $32.14 $32.14 $30.77 $31.17 $29.60 113,241
2017-04-28 $31.87 $32.61 $31.56 $32.21 $30.58 601,941
2017-04-27 $31.55 $31.85 $30.94 $31.54 $29.95 551,483
2017-04-26 $31.70 $32.60 $31.05 $32.11 $30.49 461,308
2017-04-25 $33.05 $33.05 $31.23 $31.91 $30.30 463,206
2017-04-24 $33.80 $33.80 $33.25 $33.28 $31.60 611,521
2017-04-21 $34.34 $34.69 $34.00 $34.69 $32.94 434,288
2017-04-20 $33.99 $34.59 $33.90 $34.18 $32.45 20,484
2017-04-19 $35.05 $35.05 $33.50 $34.32 $32.59 11,747
2017-04-18 $35.53 $35.79 $35.02 $35.40 $33.61 8,953
2017-04-17 $36.46 $36.46 $34.98 $35.54 $33.74 39,958
2017-04-13 $36.76 $36.96 $36.16 $36.16 $34.33 18,054
2017-04-12 $36.78 $37.03 $36.21 $36.88 $35.02 16,229
2017-04-11 $35.98 $36.77 $35.81 $36.63 $34.78 17,920
2017-04-10 $35.46 $35.55 $34.95 $35.55 $33.76 4,602
2017-04-07 $36.27 $36.28 $35.00 $35.33 $33.55 43,037
2017-04-06 $35.38 $35.61 $35.18 $35.61 $33.81 7,001
2017-04-05 $35.05 $35.34 $34.86 $35.00 $33.23 10,465
2017-04-04 $35.55 $35.55 $35.16 $35.38 $33.59 6,372
2017-04-03 $34.66 $35.34 $34.66 $35.00 $33.23 6,820
2017-03-31 $34.45 $35.20 $34.19 $34.66 $32.91 12,946
2017-03-30 $34.25 $34.51 $34.14 $34.25 $32.52 4,577
2017-03-29 $34.06 $34.89 $34.00 $34.57 $32.82 5,655
2017-03-28 $35.02 $35.13 $33.44 $33.86 $32.15 7,672
2017-03-27 $34.92 $35.34 $34.70 $35.18 $33.40 7,259
2017-03-24 $34.66 $34.84 $34.22 $34.36 $32.63 14,343
2017-03-23 $34.15 $34.54 $33.92 $34.44 $32.70 8,478
2017-03-22 $35.50 $35.50 $34.82 $34.90 $33.14 5,238
2017-03-21 $35.39 $35.76 $34.96 $35.23 $33.45 6,320
2017-03-20 $34.53 $34.57 $33.87 $34.56 $32.82 6,784
2017-03-17 $35.20 $35.23 $33.97 $34.26 $32.53 10,880
2017-03-16 $35.87 $36.10 $34.49 $34.94 $33.18 24,999
2017-03-15 $32.37 $35.35 $31.95 $35.27 $33.49 26,268
2017-03-14 $33.71 $33.71 $31.88 $31.95 $30.34 6,377
2017-03-13 $33.01 $34.22 $32.81 $33.85 $32.14 17,072
2017-03-10 $31.48 $33.04 $31.45 $33.00 $31.33 8,846
2017-03-09 $31.78 $31.81 $31.29 $31.29 $29.71 9,231
2017-03-08 $31.19 $32.15 $31.19 $31.62 $30.02 20,062
2017-03-07 $31.24 $32.37 $31.19 $31.39 $29.81 14,453
2017-03-06 $33.23 $33.23 $31.18 $31.55 $29.96 28,855
2017-03-03 $32.17 $33.57 $31.91 $33.54 $31.85 32,180
2017-03-02 $34.09 $34.55 $32.21 $32.21 $30.58 55,286
2017-03-01 $33.80 $34.81 $33.39 $34.72 $32.96 15,052
2017-02-28 $34.61 $35.39 $34.07 $34.59 $32.84 13,123
2017-02-27 $37.22 $38.05 $34.06 $34.20 $32.47 23,674
2017-02-24 $39.00 $39.00 $37.31 $37.32 $35.44 12,881
2017-02-23 $38.67 $39.20 $38.30 $38.66 $36.71 4,029
2017-02-22 $38.15 $38.40 $37.06 $37.92 $36.01 13,307
2017-02-21 $38.21 $38.77 $37.87 $38.42 $36.48 13,515
2017-02-17 $39.58 $39.67 $38.61 $38.61 $36.66 16,946
2017-02-16 $39.33 $39.85 $39.33 $39.43 $37.44 7,527
2017-02-15 $38.70 $39.38 $38.70 $39.05 $37.08 24,360
2017-02-14 $39.88 $39.88 $38.72 $39.45 $37.46 19,241
2017-02-13 $39.30 $39.79 $39.30 $39.64 $37.64 11,118
2017-02-10 $38.53 $40.04 $38.10 $39.85 $37.84 6,895
2017-02-09 $40.80 $40.80 $39.04 $39.06 $37.09 25,173
2017-02-08 $40.79 $41.30 $40.20 $40.49 $38.45 13,983
2017-02-07 $40.12 $41.09 $39.90 $40.10 $38.08 10,333
2017-02-06 $38.91 $40.66 $38.68 $40.66 $38.61 16,551
2017-02-03 $37.84 $38.30 $37.81 $38.30 $36.37 6,854
2017-02-02 $37.90 $38.00 $37.63 $37.83 $35.92 5,415
2017-02-01 $36.24 $37.52 $35.01 $37.41 $35.52 7,479
2017-01-31 $37.13 $37.13 $36.64 $36.88 $35.02 9,776
2017-01-30 $36.64 $36.90 $36.05 $36.10 $34.28 14,569
2017-01-27 $36.50 $36.76 $35.90 $36.61 $34.76 8,480
2017-01-26 $35.71 $36.28 $35.69 $36.06 $34.24 5,243
2017-01-25 $36.50 $36.92 $36.26 $36.89 $35.03 24,507
2017-01-24 $37.51 $38.17 $36.87 $36.97 $35.10 21,077
2017-01-23 $37.32 $37.79 $37.05 $37.70 $35.80 7,206
2017-01-20 $36.25 $37.51 $36.25 $36.79 $34.93 10,933
2017-01-19 $36.12 $36.65 $35.60 $36.40 $34.56 13,706
2017-01-18 $37.52 $38.26 $36.25 $36.59 $34.74 17,132
2017-01-17 $38.03 $38.03 $37.27 $37.67 $35.77 21,560
2017-01-13 $36.59 $36.84 $35.64 $36.66 $34.81 6,850
2017-01-12 $37.81 $37.81 $36.14 $36.50 $34.66 11,560
2017-01-11 $36.46 $37.03 $35.77 $36.84 $34.98 7,196
2017-01-10 $36.92 $37.28 $36.05 $36.84 $34.98 17,595
2017-01-09 $36.49 $37.28 $36.03 $36.03 $34.21 13,738
2017-01-06 $36.71 $37.10 $34.75 $35.61 $33.81 18,008
2017-01-05 $35.03 $37.50 $35.03 $37.23 $35.35 26,659
2017-01-04 $34.22 $34.22 $33.43 $33.89 $32.18 12,082
2017-01-03 $31.80 $33.67 $31.80 $33.37 $31.69 9,813
2016-12-30 $33.69 $34.35 $31.72 $31.76 $30.16 15,929
2016-12-29 $31.04 $33.48 $30.72 $33.48 $31.79 26,023
2016-12-28 $29.62 $30.72 $29.62 $30.72 $29.17 15,915
2016-12-27 $29.47 $30.89 $28.34 $29.28 $27.80 18,563
2016-12-23 $28.50 $29.06 $28.09 $28.42 $26.99 39,438
2016-12-22 $28.43 $28.69 $28.00 $28.04 $26.62 10,306
2016-12-21 $28.99 $28.99 $28.26 $28.43 $26.99 6,387
2016-12-20 $28.53 $29.33 $28.23 $29.31 $27.29 7,297
2016-12-19 $29.37 $30.92 $28.98 $28.98 $26.98 7,982
2016-12-16 $30.16 $30.42 $29.17 $29.19 $27.18 13,833
2016-12-15 $30.42 $30.98 $29.11 $29.48 $27.45 37,606
2016-12-14 $33.85 $34.23 $31.38 $31.63 $29.45 11,542
2016-12-13 $33.19 $33.83 $32.75 $33.56 $31.25 8,923
2016-12-12 $33.03 $35.16 $33.01 $33.12 $30.84 8,612
2016-12-09 $34.51 $34.51 $32.94 $32.94 $30.67 6,346
2016-12-08 $34.54 $34.73 $34.21 $34.64 $32.25 6,565
2016-12-07 $34.73 $35.26 $34.57 $34.59 $32.21 4,460
2016-12-06 $34.50 $35.05 $34.06 $34.06 $31.71 14,720
2016-12-05 $33.74 $34.69 $33.10 $34.49 $32.11 13,315
2016-12-02 $33.38 $34.28 $33.29 $34.24 $31.88 15,971
2016-12-01 $32.47 $33.53 $32.36 $33.08 $30.80 6,474
2016-11-30 $33.29 $33.32 $32.84 $33.00 $30.73 21,919
2016-11-29 $32.72 $33.79 $32.72 $33.72 $31.40 6,350
2016-11-28 $32.77 $33.76 $32.49 $33.75 $31.42 9,439
2016-11-25 $32.17 $32.79 $32.11 $32.11 $29.90 6,324
2016-11-23 $32.73 $32.83 $32.10 $32.27 $30.05 35,151
2016-11-22 $33.60 $34.41 $33.15 $34.20 $31.84 13,086
2016-11-21 $33.72 $34.27 $33.69 $33.79 $31.46 9,849
2016-11-18 $33.00 $33.67 $32.79 $33.49 $31.18 24,052
2016-11-17 $34.47 $35.46 $32.90 $33.39 $31.09 18,741
2016-11-16 $34.78 $35.10 $34.05 $34.45 $32.08 23,456
2016-11-15 $33.50 $35.41 $33.50 $35.41 $32.97 7,988
2016-11-14 $32.19 $34.43 $31.60 $33.46 $31.15 31,616
2016-11-11 $35.13 $36.19 $32.18 $32.96 $30.69 85,780
2016-11-10 $38.26 $38.26 $35.40 $35.66 $33.20 16,996
2016-11-09 $39.91 $40.55 $37.58 $38.40 $35.75 51,914
2016-11-08 $38.37 $39.17 $37.00 $37.80 $35.20 24,388
2016-11-07 $38.50 $38.52 $37.33 $38.01 $35.39 23,126
2016-11-04 $40.29 $40.30 $39.05 $39.65 $36.92 17,321
2016-11-03 $39.40 $40.41 $39.35 $40.13 $37.37 9,583
2016-11-02 $41.37 $41.83 $39.04 $39.53 $36.81 33,806
2016-11-01 $39.52 $41.09 $39.52 $40.44 $37.65 17,705
2016-10-31 $38.40 $38.86 $37.92 $38.86 $36.18 9,136
2016-10-28 $38.07 $38.56 $37.54 $38.05 $35.43 6,749
2016-10-27 $39.22 $39.22 $38.07 $38.07 $35.45 4,827
2016-10-26 $40.31 $40.31 $38.84 $38.92 $36.24 7,059
2016-10-25 $39.28 $40.59 $39.26 $40.31 $37.53 4,494
2016-10-24 $40.50 $40.50 $38.29 $38.78 $36.11 16,152
2016-10-21 $39.78 $39.78 $39.18 $39.69 $36.96 4,373
2016-10-20 $39.70 $39.70 $38.86 $39.43 $36.71 7,437
2016-10-19 $39.17 $39.78 $38.90 $39.68 $36.95 17,713
2016-10-18 $36.83 $38.48 $36.83 $38.44 $35.79 8,536
2016-10-17 $36.43 $36.83 $36.23 $36.66 $34.13 5,632
2016-10-14 $36.00 $36.73 $35.76 $35.76 $33.30 4,567
2016-10-13 $36.23 $37.71 $35.90 $37.02 $34.47 3,011
2016-10-12 $34.73 $35.96 $34.73 $35.71 $33.25 10,974
2016-10-11 $36.00 $36.00 $34.85 $34.85 $32.45 8,255
2016-10-10 $36.26 $36.81 $35.90 $36.54 $34.02 9,026
2016-10-07 $36.08 $36.55 $34.50 $35.52 $33.08 11,696
2016-10-06 $35.49 $35.49 $34.45 $34.83 $32.43 17,607
2016-10-05 $36.75 $36.82 $35.02 $36.03 $33.55 17,047
2016-10-04 $39.10 $39.16 $36.16 $36.44 $33.93 32,128
2016-10-03 $41.10 $41.48 $40.10 $40.42 $37.64 12,421
2016-09-30 $42.64 $42.66 $41.32 $41.36 $38.51 4,681
2016-09-29 $42.63 $42.63 $41.24 $41.74 $38.86 12,393
2016-09-28 $40.88 $42.37 $40.07 $42.08 $39.18 9,987
2016-09-27 $42.02 $42.02 $40.10 $41.00 $38.18 20,683
2016-09-26 $43.32 $43.52 $42.30 $42.30 $39.39 10,415
2016-09-23 $44.76 $44.76 $42.73 $42.96 $40.00 15,615
2016-09-22 $46.06 $46.29 $44.76 $44.85 $41.76 16,011
2016-09-21 $42.82 $45.51 $42.78 $45.51 $42.37 10,237
2016-09-20 $41.85 $42.36 $41.68 $42.26 $39.34 8,923
2016-09-19 $41.39 $42.65 $41.39 $41.83 $38.95 6,815
2016-09-16 $41.70 $42.51 $41.01 $41.34 $38.49 11,204
2016-09-15 $42.08 $42.98 $41.42 $42.38 $39.46 7,919
2016-09-14 $42.98 $43.50 $42.12 $42.12 $39.22 8,127
2016-09-13 $43.95 $43.95 $41.55 $42.28 $39.37 10,864
2016-09-12 $41.21 $44.06 $41.03 $43.91 $40.89 18,324
2016-09-09 $44.30 $44.30 $42.01 $42.07 $39.17 14,931
2016-09-08 $45.96 $45.96 $44.59 $44.65 $41.57 15,913
2016-09-07 $46.11 $46.11 $44.21 $45.49 $42.36 16,131
2016-09-06 $45.22 $46.06 $44.11 $45.86 $42.70 34,299
2016-09-02 $43.16 $43.16 $41.78 $43.16 $40.19 21,503
2016-09-01 $39.09 $41.03 $38.26 $41.03 $38.20 23,532
2016-08-31 $39.34 $39.65 $38.61 $39.07 $36.38 21,462
2016-08-30 $42.03 $43.66 $39.46 $39.78 $37.04 38,146
2016-08-29 $41.84 $42.60 $41.84 $42.39 $39.47 5,188
2016-08-26 $43.00 $44.31 $41.92 $42.04 $39.14 29,808
2016-08-25 $40.58 $43.00 $40.43 $42.20 $39.29 29,046
2016-08-24 $44.01 $44.01 $40.73 $40.93 $38.11 36,294
2016-08-23 $46.08 $46.20 $44.58 $44.60 $41.53 13,062
2016-08-22 $46.20 $46.20 $45.30 $45.63 $42.49 11,350
2016-08-19 $47.25 $47.28 $46.57 $46.66 $43.45 28,213
2016-08-18 $48.08 $48.17 $47.30 $48.17 $44.85 96,662
2016-08-17 $47.63 $47.65 $46.21 $47.44 $44.17 11,425
2016-08-16 $48.08 $48.36 $47.67 $47.85 $44.55 7,649
2016-08-15 $48.29 $48.46 $47.64 $47.79 $44.50 8,383
2016-08-12 $48.97 $49.04 $47.59 $47.82 $44.53 10,364
2016-08-11 $48.56 $49.11 $47.90 $47.90 $44.60 13,254
2016-08-10 $48.86 $48.93 $47.73 $48.17 $44.85 20,580
2016-08-09 $47.40 $47.98 $47.40 $47.52 $44.25 9,560
2016-08-08 $46.67 $47.64 $46.42 $47.25 $43.99 9,882
2016-08-05 $46.65 $46.70 $45.95 $46.38 $43.18 19,689
2016-08-04 $47.81 $48.46 $47.81 $48.25 $44.93 18,026
2016-08-03 $47.72 $47.72 $46.61 $47.34 $44.08 8,925
2016-08-02 $48.13 $48.96 $47.76 $47.76 $44.47 29,608
2016-08-01 $47.17 $47.79 $46.71 $47.52 $44.25 26,153
2016-07-29 $45.98 $47.17 $45.79 $46.95 $43.72 33,247
2016-07-28 $44.92 $45.57 $44.11 $45.20 $42.09 34,521
2016-07-27 $43.24 $45.04 $42.46 $44.92 $41.83 35,085
2016-07-26 $41.83 $42.83 $41.82 $42.43 $39.51 10,255
2016-07-25 $42.23 $42.23 $40.96 $41.10 $38.27 17,277
2016-07-22 $42.86 $43.22 $42.34 $42.88 $39.93 8,548
2016-07-21 $41.89 $43.56 $41.89 $43.34 $40.35 18,250
2016-07-20 $43.62 $43.62 $41.35 $41.35 $38.50 31,683
2016-07-19 $45.40 $45.41 $44.74 $44.74 $41.66 6,956
2016-07-18 $45.93 $45.93 $45.11 $45.42 $42.29 12,141
2016-07-15 $45.76 $46.35 $45.29 $45.74 $42.59 15,084
2016-07-14 $45.28 $46.34 $44.93 $46.09 $42.91 20,113
2016-07-13 $45.08 $46.64 $44.86 $46.27 $43.08 13,758
2016-07-12 $46.57 $46.71 $44.60 $44.75 $41.67 23,146
2016-07-11 $45.78 $47.16 $45.50 $46.41 $43.21 30,404
2016-07-08 $44.69 $46.47 $44.22 $46.47 $43.27 21,194
2016-07-07 $46.20 $46.20 $44.03 $44.68 $41.60 26,601
2016-07-06 $45.10 $46.13 $44.91 $45.77 $42.62 25,692
2016-07-05 $44.97 $46.00 $42.90 $44.21 $41.16 41,827
2016-07-01 $41.64 $43.32 $41.64 $43.25 $40.27 46,433
2016-06-30 $40.32 $40.71 $40.12 $40.50 $37.71 10,930
2016-06-29 $40.03 $40.71 $40.02 $40.38 $37.60 27,218
2016-06-28 $39.13 $39.94 $39.13 $39.30 $36.59 10,521
2016-06-27 $41.00 $41.14 $39.03 $40.02 $37.26 25,269
2016-06-24 $41.77 $42.95 $39.42 $40.19 $37.42 33,641
2016-06-23 $37.70 $38.42 $37.70 $37.99 $35.37 20,149
2016-06-22 $37.92 $38.21 $37.18 $38.21 $35.58 26,169
2016-06-21 $38.22 $38.43 $37.83 $37.89 $35.28 10,417
2016-06-20 $37.80 $39.25 $37.48 $39.14 $36.44 14,615
2016-06-17 $39.00 $39.00 $37.92 $38.48 $35.83 16,432
2016-06-16 $40.38 $40.45 $37.89 $38.05 $35.43 23,534
2016-06-15 $37.63 $39.28 $37.45 $39.16 $36.46 6,796
2016-06-14 $38.53 $38.53 $37.07 $37.54 $34.95 13,488
2016-06-13 $39.27 $39.59 $37.85 $38.44 $35.79 23,511
2016-06-10 $39.40 $39.82 $38.33 $38.44 $35.79 22,167
2016-06-09 $38.09 $39.08 $37.98 $39.01 $36.32 15,967
2016-06-08 $38.52 $38.89 $37.67 $38.10 $35.48 36,391
2016-06-07 $36.82 $36.96 $36.55 $36.60 $34.08 5,365
2016-06-06 $36.30 $37.16 $35.74 $37.16 $34.60 20,261
2016-06-03 $34.28 $36.55 $34.28 $36.55 $34.03 26,902
2016-06-02 $32.55 $32.99 $32.12 $32.57 $30.33 5,486
2016-06-01 $33.00 $33.09 $32.00 $32.69 $30.44 15,293
2016-05-31 $32.00 $33.02 $31.36 $32.96 $30.69 11,561
2016-05-27 $33.15 $33.15 $31.83 $31.83 $29.64 12,402
2016-05-26 $34.32 $34.51 $33.22 $33.47 $31.16 20,357
2016-05-25 $32.22 $33.62 $31.45 $33.54 $31.23 16,322
2016-05-24 $34.31 $34.33 $32.36 $32.39 $30.16 32,459
2016-05-23 $35.19 $35.81 $34.50 $35.81 $33.34 10,596
2016-05-20 $36.14 $36.14 $34.60 $35.93 $33.45 22,770
2016-05-19 $34.22 $35.95 $33.50 $35.49 $33.05 41,110
2016-05-18 $37.62 $38.08 $35.10 $35.28 $32.85 39,912
2016-05-17 $37.87 $38.93 $37.51 $38.45 $35.80 29,745
2016-05-16 $37.93 $38.39 $37.45 $37.89 $35.28 26,678
2016-05-13 $36.90 $37.51 $36.69 $37.14 $34.58 5,750
2016-05-12 $37.69 $38.26 $36.75 $36.96 $34.41 19,069
2016-05-11 $37.18 $37.93 $36.15 $37.44 $34.86 37,097
2016-05-10 $35.42 $36.54 $34.84 $36.39 $33.89 13,599
2016-05-09 $37.30 $37.30 $35.20 $35.22 $32.79 27,106
2016-05-06 $36.92 $38.01 $36.30 $37.69 $35.09 17,938
2016-05-05 $35.46 $36.22 $35.46 $36.02 $33.54 14,829
2016-05-04 $36.07 $36.77 $34.50 $34.96 $32.55 26,906
2016-05-03 $37.71 $37.71 $36.08 $36.45 $33.94 28,392
2016-05-02 $39.08 $39.08 $37.28 $37.64 $35.05 54,803
2016-04-29 $36.75 $38.25 $36.75 $38.25 $35.62 58,188
2016-04-28 $34.75 $36.59 $34.75 $35.96 $33.48 24,050
2016-04-27 $34.55 $34.74 $33.93 $34.54 $32.16 16,981
2016-04-26 $33.70 $34.24 $33.15 $34.24 $31.88 12,738
2016-04-25 $34.29 $34.29 $33.33 $33.35 $31.05 24,297
2016-04-22 $34.68 $35.13 $33.63 $33.88 $31.55 21,415
2016-04-21 $35.73 $35.73 $34.47 $35.00 $32.59 15,724
2016-04-20 $35.32 $36.06 $34.36 $34.42 $32.05 45,098
2016-04-19 $34.93 $35.29 $34.66 $35.21 $32.78 22,442
2016-04-18 $33.80 $33.80 $32.69 $33.28 $30.99 17,484
2016-04-15 $32.17 $33.21 $32.00 $33.18 $30.89 44,950
2016-04-14 $32.73 $33.10 $31.69 $32.02 $29.81 37,380
2016-04-13 $33.50 $33.87 $33.12 $33.15 $30.87 12,729
2016-04-12 $33.63 $33.96 $33.16 $33.88 $31.55 11,718
2016-04-11 $32.11 $33.43 $32.11 $33.40 $31.10 90,179
2016-04-08 $29.95 $31.27 $29.95 $31.27 $29.12 23,636
2016-04-07 $29.48 $30.27 $29.48 $30.07 $28.00 12,779
2016-04-06 $28.60 $28.99 $28.60 $28.96 $26.96 2,475
2016-04-05 $28.83 $29.09 $28.28 $29.08 $27.08 9,790
2016-04-04 $29.29 $29.29 $28.22 $28.31 $26.36 26,578
2016-04-01 $28.27 $29.23 $27.80 $29.23 $27.22 7,004
2016-03-31 $29.75 $29.75 $28.77 $28.77 $26.79 3,532
2016-03-30 $29.33 $29.46 $28.61 $28.95 $26.96 8,584
2016-03-29 $27.87 $29.60 $27.68 $29.42 $27.39 11,823
2016-03-28 $27.80 $27.80 $27.11 $27.65 $25.75 6,908
2016-03-24 $27.56 $27.94 $27.40 $27.77 $25.86 51,169
2016-03-23 $27.98 $28.63 $27.31 $27.50 $25.61 87,460
2016-03-22 $29.68 $29.68 $28.83 $29.19 $27.18 65,756
2016-03-21 $29.58 $29.68 $28.81 $29.21 $27.20 120,423
2016-03-18 $29.54 $29.67 $28.86 $29.30 $27.28 96,138
2016-03-17 $30.39 $30.68 $28.98 $28.99 $26.99 79,380
2016-03-16 $27.08 $29.70 $26.63 $29.62 $27.58 60,823
2016-03-15 $26.90 $27.27 $26.35 $27.26 $25.38 101,052
2016-03-14 $28.48 $28.48 $27.04 $27.10 $25.23 50,333
2016-03-11 $29.10 $29.29 $28.16 $28.16 $26.22 44,394
2016-03-10 $28.74 $29.08 $28.41 $28.97 $26.97 53,888
2016-03-09 $27.66 $28.15 $26.48 $28.06 $26.13 56,428
2016-03-08 $29.48 $29.50 $27.74 $27.78 $25.87 50,067
2016-03-07 $28.16 $29.46 $28.16 $28.89 $26.90 38,793
2016-03-04 $27.80 $29.63 $27.80 $27.85 $25.93 36,575
2016-03-03 $27.45 $28.36 $27.45 $28.16 $26.22 25,457
2016-03-02 $25.88 $26.68 $25.73 $26.60 $24.77 4,952
2016-03-01 $27.11 $27.11 $25.90 $25.91 $24.12 8,414
2016-02-29 $26.43 $27.06 $26.43 $27.06 $25.20 10,706
2016-02-26 $26.64 $26.67 $25.85 $26.10 $24.30 4,268
2016-02-25 $26.61 $26.88 $26.22 $26.81 $24.96 6,467
2016-02-24 $26.17 $27.02 $26.00 $26.24 $24.43 10,546
2016-02-23 $25.55 $26.00 $25.30 $25.66 $23.89 29,144
2016-02-22 $24.69 $25.64 $24.69 $25.35 $23.60 15,988
2016-02-19 $26.01 $26.02 $25.38 $25.38 $23.63 9,111
2016-02-18 $24.65 $26.13 $24.65 $26.13 $24.33 4,470
2016-02-17 $23.96 $24.40 $23.96 $24.40 $22.72 6,675
2016-02-16 $24.36 $25.10 $23.67 $23.67 $22.04 49,104
2016-02-12 $24.92 $25.59 $24.00 $25.55 $23.79 73,745
2016-02-11 $24.85 $25.21 $24.16 $24.90 $23.18 65,027
2016-02-10 $22.80 $23.85 $21.81 $22.71 $21.15 10,234
2016-02-09 $24.01 $24.02 $22.94 $22.94 $21.36 8,249
2016-02-08 $23.81 $24.50 $23.81 $23.90 $22.25 15,840
2016-02-05 $21.78 $23.12 $21.57 $23.12 $21.53 8,683
2016-02-04 $22.20 $22.74 $22.20 $22.40 $20.86 9,841
2016-02-03 $20.75 $21.46 $20.75 $21.27 $19.80 2,440
2016-02-02 $20.41 $20.41 $20.18 $20.18 $18.79 1,805
2016-02-01 $20.57 $20.59 $20.28 $20.55 $19.14 3,701
2016-01-29 $19.34 $19.72 $19.34 $19.72 $18.36 820
2016-01-28 $19.43 $19.70 $19.43 $19.68 $18.33 3,437
2016-01-27 $19.31 $19.69 $19.21 $19.66 $18.31 5,592
2016-01-26 $19.41 $19.41 $19.31 $19.31 $17.98 819
2016-01-25 $18.47 $18.47 $18.26 $18.47 $17.20 1,855
2016-01-22 $17.65 $17.97 $17.65 $17.79 $16.57 2,595
2016-01-21 $17.58 $17.85 $17.35 $17.74 $16.52 3,388
2016-01-20 $17.43 $17.77 $17.25 $17.77 $16.54 18,459
2016-01-19 $18.56 $18.56 $17.23 $17.43 $16.23 7,185
2016-01-15 $19.44 $19.44 $18.50 $18.54 $17.26 6,343
2016-01-14 $19.12 $19.24 $18.48 $18.74 $17.45 4,261
2016-01-13 $19.50 $20.13 $19.45 $19.45 $18.11 39,959
2016-01-12 $19.55 $19.55 $19.14 $19.50 $18.16 6,605
2016-01-11 $20.82 $20.82 $19.69 $19.86 $18.49 6,491
2016-01-08 $20.91 $20.91 $20.24 $20.57 $19.15 7,054
2016-01-07 $20.94 $21.58 $20.71 $21.34 $19.87 10,488
2016-01-06 $20.25 $20.60 $20.25 $20.60 $19.18 4,475
2016-01-05 $20.29 $20.29 $19.84 $19.84 $18.48 2,480
2016-01-04 $20.11 $20.22 $19.85 $19.98 $18.60 6,497
2015-12-31 $19.40 $19.40 $19.25 $19.25 $17.92 2,421
2015-12-30 $19.22 $19.39 $19.22 $19.30 $17.97 1,387
2015-12-29 $19.76 $19.85 $19.51 $19.75 $18.39 3,855
2015-12-28 $19.93 $19.93 $19.19 $19.19 $17.87 4,691
2015-12-24 $20.12 $20.19 $20.12 $20.19 $18.80 250
2015-12-23 $19.77 $19.77 $19.77 $19.77 $18.41 792
2015-12-22 $19.80 $19.80 $19.51 $19.57 $18.07 3,644
2015-12-21 $19.96 $20.01 $19.80 $19.80 $18.29 16,005
2015-12-18 $19.40 $19.66 $19.40 $19.48 $17.99 6,335
2015-12-17 $19.47 $19.47 $18.97 $18.97 $17.52 6,710
2015-12-16 $19.91 $20.02 $19.77 $20.01 $18.48 3,617
2015-12-15 $19.36 $19.37 $19.36 $19.37 $17.89 385
2015-12-14 $19.96 $19.96 $19.25 $19.38 $17.90 4,750
2015-12-11 $20.58 $20.58 $20.44 $20.44 $18.88 600
2015-12-10 $20.03 $20.59 $20.03 $20.43 $18.87 2,458
2015-12-09 $20.64 $20.88 $20.15 $20.20 $18.66 8,810
2015-12-08 $20.05 $20.13 $19.98 $19.98 $18.45 3,204
2015-12-07 $20.89 $20.89 $20.16 $20.16 $18.62 12,646
2015-12-04 $21.12 $21.12 $21.10 $21.10 $19.49 2,083
2015-12-03 $20.23 $20.36 $19.95 $20.35 $18.79 5,283
2015-12-02 $19.79 $20.00 $19.61 $19.94 $18.41 1,996
2015-12-01 $19.88 $20.26 $19.73 $20.26 $18.71 1,810
2015-11-30 $19.57 $19.80 $19.57 $19.70 $18.19 1,174
2015-11-27 $19.69 $19.69 $19.20 $19.31 $17.84 2,100
2015-11-25 $19.47 $19.87 $19.47 $19.64 $18.14 60,660
2015-11-24 $19.05 $19.66 $19.05 $19.66 $18.16 6,657
2015-11-23 $18.52 $18.83 $18.52 $18.81 $17.37 19,825
2015-11-20 $19.74 $20.00 $18.79 $18.79 $17.35 4,935
2015-11-19 $19.56 $19.90 $19.56 $19.87 $18.35 6,394
2015-11-18 $18.85 $18.94 $18.40 $18.94 $17.49 9,500
2015-11-17 $19.75 $19.75 $18.71 $18.80 $17.36 5,667
2015-11-16 $19.73 $19.99 $19.73 $19.85 $18.33 1,523
2015-11-13 $19.47 $19.76 $19.21 $19.74 $18.23 2,972
2015-11-12 $19.42 $19.42 $19.40 $19.40 $17.92 1,060
2015-11-11 $19.41 $19.58 $19.38 $19.58 $18.08 5,959
2015-11-10 $19.45 $19.60 $19.40 $19.40 $17.91 3,167
2015-11-09 $19.29 $19.85 $19.17 $19.85 $18.33 4,207
2015-11-06 $19.50 $19.56 $19.26 $19.26 $17.79 18,819
2015-11-05 $20.61 $20.61 $20.06 $20.13 $18.59 3,078
2015-11-04 $21.39 $21.53 $20.68 $20.75 $19.16 14,001
2015-11-03 $20.92 $21.35 $20.92 $21.35 $19.72 3,089
2015-11-02 $20.91 $21.50 $20.62 $21.26 $19.63 8,397
2015-10-30 $21.31 $21.66 $21.27 $21.29 $19.66 3,037
2015-10-29 $22.25 $22.25 $21.27 $21.47 $19.83 5,100
2015-10-28 $23.22 $23.74 $22.14 $22.43 $20.71 7,073
2015-10-27 $22.70 $22.71 $22.44 $22.51 $20.79 2,318
2015-10-26 $23.69 $23.69 $22.78 $22.78 $21.04 5,351
2015-10-23 $22.73 $23.45 $22.73 $23.42 $21.63 5,522
2015-10-22 $22.96 $23.09 $22.70 $22.70 $20.96 2,016
2015-10-21 $23.23 $23.51 $22.40 $22.44 $20.72 5,897
2015-10-20 $22.52 $23.69 $22.52 $23.67 $21.86 12,681
2015-10-19 $23.55 $23.55 $22.22 $22.22 $20.52 8,072
2015-10-16 $24.59 $24.59 $23.79 $23.79 $21.97 4,662
2015-10-15 $23.91 $24.61 $23.87 $24.61 $22.73 5,346
2015-10-14 $23.19 $24.33 $23.19 $24.32 $22.46 3,425
2015-10-13 $22.72 $23.05 $22.72 $23.01 $21.25 1,315
2015-10-12 $23.86 $23.86 $22.74 $22.93 $21.18 4,948
2015-10-09 $22.76 $23.28 $22.76 $23.28 $21.50 8,587
2015-10-08 $22.30 $23.07 $21.97 $22.18 $20.48 38,761
2015-10-07 $22.65 $22.65 $22.10 $22.32 $20.61 8,202
2015-10-06 $22.62 $22.84 $22.31 $22.37 $20.66 11,700
2015-10-05 $21.16 $21.78 $21.16 $21.77 $20.10 6,691
2015-10-02 $20.34 $20.86 $20.34 $20.86 $19.26 6,153
2015-10-01 $20.32 $20.46 $19.65 $19.65 $18.15 2,228
2015-09-30 $19.47 $19.93 $19.47 $19.93 $18.41 1,697
2015-09-29 $19.93 $20.01 $19.73 $19.73 $18.22 1,426
2015-09-28 $20.35 $20.67 $19.76 $19.81 $18.29 12,086
2015-09-25 $21.10 $21.10 $20.88 $20.88 $19.28 2,083
2015-09-24 $20.44 $21.36 $20.44 $21.36 $19.73 5,495
2015-09-23 $20.67 $20.67 $20.11 $20.11 $18.57 2,966
2015-09-22 $20.79 $20.79 $20.31 $20.35 $18.79 8,971
2015-09-21 $21.90 $21.90 $21.50 $21.50 $19.86 2,005
2015-09-18 $22.38 $22.39 $21.71 $21.83 $20.16 9,162
2015-09-17 $20.72 $21.76 $20.72 $21.76 $20.10 5,587
2015-09-16 $20.10 $20.98 $20.10 $20.98 $19.38 6,486
2015-09-15 $19.95 $20.08 $19.81 $19.81 $18.29 3,994
2015-09-14 $19.72 $20.25 $19.72 $20.05 $18.52 4,589
2015-09-11 $19.50 $20.06 $19.08 $20.06 $18.53 5,980
2015-09-10 $19.96 $20.05 $19.63 $19.63 $18.13 1,640
2015-09-09 $20.41 $20.49 $19.78 $19.78 $18.27 15,055
2015-09-08 $20.47 $20.73 $20.14 $20.62 $19.04 11,557

Sprott Junior Gold Miners ETF (SGDJ) News Headlines

Recent Sprott Junior Gold Miners ETF (SGDJ) News
Similar Companies to Sprott Junior Gold Miners ETF (SGDJ) 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.