Global X Silver Miners ETF (SIL) Exchange: NYSE ARCA

Data as of Aug. 22, 2025

$54.01 ($0.21) 0.39%

Global X Silver Miners ETF - Daily Information
Click for more stock information on Global X Silver Miners ETF.
Daily Information Data
Date Aug. 22, 2025
Open $53.83
Previous Close $54.01
High $54.39
Low $53.35
Adjusted Open $53.83
Previous Adjusted Close $54.01
Adjusted High $54.39
Adjusted Low $53.35

About Global X Silver Miners ETF (SIL)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to the silver mining industry. Companies economically tied to the silver mining industry include those engaged in silver mining and/or closely related activities such as exploration and refining. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index is designed to measure broad-based equity market performance of global companies involved in the silver mining industry, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 25 constituents, 14 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the metals and mining industry and had significant exposure to the materials sector.

Historical Stock Data for Global X Silver Miners ETF (SIL)

Date Open High Low Close Adj.Close Volume
2025-08-15 $53.83 $54.39 $53.35 $54.01 $54.01 859,884
2025-08-14 $53.88 $54.83 $53.27 $53.80 $53.80 1,679,942
2025-08-13 $55.05 $55.07 $53.91 $54.26 $54.26 1,105,394
2025-08-12 $54.38 $54.57 $53.71 $54.57 $54.57 1,462,539
2025-08-11 $53.00 $54.25 $52.60 $53.83 $53.83 2,147,946
2025-08-08 $54.62 $54.86 $53.78 $54.43 $54.43 1,961,547
2025-08-07 $52.91 $54.09 $52.80 $53.83 $53.83 2,597,299
2025-08-06 $51.11 $51.91 $51.03 $51.79 $51.79 1,944,396
2025-08-05 $49.44 $50.91 $49.12 $50.85 $50.85 2,639,546
2025-08-04 $48.28 $49.45 $48.28 $49.33 $49.33 2,185,870
2025-08-01 $48.03 $48.41 $47.09 $47.58 $47.58 955,973
2025-07-31 $47.97 $47.99 $47.18 $47.34 $47.34 1,614,429
2025-07-30 $49.00 $49.23 $47.57 $47.94 $47.94 1,429,331
2025-07-29 $49.06 $49.38 $48.56 $49.26 $49.26 547,368
2025-07-28 $49.60 $49.74 $48.46 $49.01 $49.01 1,141,623
2025-07-25 $49.84 $50.41 $49.22 $50.05 $50.05 903,813
2025-07-24 $50.27 $50.87 $49.70 $50.44 $50.44 676,412
2025-07-23 $51.48 $51.62 $50.52 $51.00 $51.00 1,124,039
2025-07-22 $50.50 $51.58 $49.88 $51.33 $51.33 1,643,844
2025-07-21 $49.02 $50.59 $49.00 $50.04 $50.04 1,513,130
2025-07-18 $49.15 $49.23 $48.09 $48.19 $48.19 1,068,929
2025-07-17 $48.70 $48.95 $48.04 $48.79 $48.79 1,124,147
2025-07-16 $49.72 $49.94 $48.50 $49.16 $49.16 1,766,367
2025-07-15 $50.50 $50.53 $49.00 $49.69 $49.69 1,481,833
2025-07-14 $51.25 $51.74 $50.33 $50.41 $50.41 1,817,535
2025-07-11 $50.02 $51.04 $49.68 $50.84 $50.84 3,167,044
2025-07-10 $48.85 $49.18 $47.96 $49.11 $49.11 1,051,429
2025-07-09 $47.61 $48.42 $47.35 $48.26 $48.26 922,825
2025-07-08 $50.07 $50.07 $47.24 $47.66 $47.66 1,897,333
2025-07-07 $48.30 $49.92 $47.79 $49.90 $49.90 2,187,187
2025-07-03 $48.57 $49.09 $48.37 $49.09 $49.09 877,812
2025-07-02 $48.56 $48.74 $47.80 $48.71 $48.71 1,284,713
2025-07-01 $48.96 $49.08 $48.12 $48.27 $48.27 1,451,156
2025-06-30 $47.10 $48.22 $46.81 $48.14 $48.14 1,041,706
2025-06-27 $47.21 $47.26 $46.57 $46.92 $46.92 1,708,552
2025-06-26 $47.86 $48.52 $47.58 $48.51 $48.43 1,202,957
2025-06-25 $47.18 $47.62 $46.90 $47.44 $47.36 791,384
2025-06-24 $47.00 $47.44 $46.18 $47.20 $47.12 1,922,605
2025-06-23 $47.46 $48.64 $47.40 $48.09 $48.01 1,434,307
2025-06-20 $48.31 $48.64 $47.47 $47.57 $47.57 1,746,893
2025-06-18 $49.06 $49.29 $48.43 $48.51 $48.51 1,184,248
2025-06-17 $49.33 $49.33 $48.42 $49.02 $49.02 1,825,779
2025-06-16 $48.95 $49.23 $48.56 $48.69 $48.69 1,796,365
2025-06-13 $48.95 $49.11 $48.46 $48.81 $48.81 1,286,258
2025-06-12 $48.47 $48.97 $48.30 $48.48 $48.48 1,147,020
2025-06-11 $47.99 $48.19 $47.55 $47.95 $47.95 1,668,163
2025-06-10 $48.77 $48.77 $47.39 $47.86 $47.86 2,076,941
2025-06-09 $49.04 $49.18 $48.40 $48.86 $48.86 2,103,695
2025-06-06 $49.27 $49.30 $48.07 $48.36 $48.36 2,702,371
2025-06-05 $48.92 $49.76 $48.35 $48.85 $48.85 4,399,210
2025-06-04 $46.45 $47.09 $46.39 $46.93 $46.93 2,207,723
2025-06-03 $45.67 $46.36 $45.16 $46.32 $46.32 1,901,277
2025-06-02 $44.18 $46.02 $44.07 $45.98 $45.98 3,125,038
2025-05-30 $42.63 $43.20 $42.35 $43.15 $43.15 1,241,917
2025-05-29 $43.42 $43.86 $42.75 $42.94 $42.94 1,360,930
2025-05-28 $42.64 $43.16 $42.48 $42.97 $42.97 1,789,308
2025-05-27 $41.92 $43.15 $41.86 $42.62 $42.62 2,020,199
2025-05-23 $42.55 $42.87 $42.02 $42.66 $42.66 1,027,157
2025-05-22 $42.00 $42.32 $41.40 $41.92 $41.92 1,282,760
2025-05-21 $41.75 $42.52 $41.66 $42.32 $42.32 1,737,313
2025-05-20 $40.02 $41.50 $40.02 $41.43 $41.43 1,680,461
2025-05-19 $39.71 $40.14 $39.39 $40.03 $40.03 1,114,645
2025-05-16 $38.84 $39.52 $38.69 $39.43 $39.43 954,563
2025-05-15 $39.13 $39.67 $38.83 $39.58 $39.58 753,562
2025-05-14 $39.13 $39.32 $38.64 $38.96 $38.96 1,521,948
2025-05-13 $39.96 $40.12 $39.47 $39.91 $39.91 745,735
2025-05-12 $41.45 $41.45 $39.52 $39.78 $39.78 1,917,339
2025-05-09 $41.39 $42.60 $41.13 $42.57 $42.57 1,319,551
2025-05-08 $41.10 $41.57 $40.61 $40.69 $40.69 804,526
2025-05-07 $40.94 $41.29 $40.47 $40.73 $40.73 580,095
2025-05-06 $40.50 $41.60 $40.14 $41.51 $41.51 999,432
2025-05-05 $40.01 $40.01 $39.20 $39.75 $39.75 886,971
2025-05-02 $39.74 $39.96 $38.59 $39.00 $39.00 876,526
2025-05-01 $39.93 $40.09 $39.12 $39.35 $39.35 858,411
2025-04-30 $39.81 $40.83 $39.80 $40.75 $40.75 795,093
2025-04-29 $40.47 $40.84 $40.05 $40.19 $40.19 368,040
2025-04-28 $40.28 $40.72 $39.95 $40.67 $40.67 781,704
2025-04-25 $39.70 $40.42 $39.60 $40.31 $40.31 413,649
2025-04-24 $40.70 $40.98 $40.16 $40.86 $40.86 598,871
2025-04-23 $39.52 $40.70 $39.18 $40.24 $40.24 1,071,864
2025-04-22 $42.10 $42.14 $40.53 $40.71 $40.71 1,224,816
2025-04-21 $42.69 $42.95 $41.08 $41.72 $41.72 1,691,406
2025-04-17 $42.15 $42.15 $41.11 $41.55 $41.55 946,715
2025-04-16 $42.50 $42.92 $41.79 $42.17 $42.17 1,131,747
2025-04-15 $41.33 $41.66 $41.01 $41.27 $41.27 941,038
2025-04-14 $40.18 $41.39 $39.92 $41.01 $41.01 1,050,810
2025-04-11 $39.62 $40.64 $39.50 $40.22 $40.22 1,570,875
2025-04-10 $37.24 $38.70 $37.12 $38.14 $38.14 875,248
2025-04-09 $35.01 $37.70 $34.54 $36.98 $36.98 1,497,615
2025-04-08 $35.80 $35.99 $33.57 $33.97 $33.97 932,489
2025-04-07 $34.23 $36.46 $33.11 $34.50 $34.50 1,101,487
2025-04-04 $36.97 $37.18 $34.36 $34.73 $34.73 3,168,294
2025-04-03 $37.00 $39.37 $37.00 $38.60 $38.60 2,015,866
2025-04-02 $38.94 $39.43 $38.43 $39.27 $39.27 890,156
2025-04-01 $39.30 $39.38 $38.58 $39.12 $39.12 1,271,904
2025-03-31 $39.56 $39.60 $38.12 $39.45 $39.45 1,683,734
2025-03-28 $40.61 $40.83 $39.20 $39.49 $39.49 1,620,484
2025-03-27 $40.00 $40.79 $39.59 $40.44 $40.44 1,654,410
2025-03-26 $40.36 $40.36 $39.40 $39.53 $39.53 1,319,164
2025-03-25 $40.25 $40.94 $39.91 $39.99 $39.99 1,316,862
2025-03-24 $39.68 $39.98 $39.43 $39.56 $39.56 814,361
2025-03-21 $39.51 $39.66 $38.84 $39.51 $39.51 1,025,755
2025-03-20 $39.61 $40.42 $39.44 $40.12 $40.12 525,799
2025-03-19 $40.27 $40.58 $39.65 $40.31 $40.31 1,098,737
2025-03-18 $41.48 $41.52 $40.43 $40.51 $40.51 1,036,298
2025-03-17 $39.80 $40.78 $39.80 $40.68 $40.68 1,697,917
2025-03-14 $39.82 $39.90 $39.11 $39.62 $39.62 1,148,692
2025-03-13 $38.46 $39.72 $38.31 $39.22 $39.22 2,247,339
2025-03-12 $37.88 $38.95 $37.66 $38.75 $38.75 1,492,278
2025-03-11 $36.07 $37.33 $35.94 $37.12 $37.12 1,737,543
2025-03-10 $36.48 $36.50 $35.13 $35.49 $35.49 858,835
2025-03-07 $36.29 $37.09 $35.67 $36.41 $36.41 616,019
2025-03-06 $36.08 $36.85 $35.82 $36.14 $36.14 912,087
2025-03-05 $34.90 $36.59 $34.90 $36.43 $36.43 962,578
2025-03-04 $34.77 $35.29 $33.80 $34.90 $34.90 941,329
2025-03-03 $35.27 $35.71 $34.17 $34.53 $34.53 1,452,213
2025-02-28 $33.98 $34.74 $33.63 $34.73 $34.73 919,968
2025-02-27 $35.51 $35.60 $34.38 $34.57 $34.57 898,974
2025-02-26 $34.99 $36.21 $34.91 $35.91 $35.91 383,804
2025-02-25 $35.31 $35.40 $34.41 $35.13 $35.13 1,294,830
2025-02-24 $35.81 $35.81 $34.87 $35.63 $35.63 978,850
2025-02-21 $36.95 $36.95 $35.44 $35.48 $35.48 997,335
2025-02-20 $36.56 $37.32 $36.56 $37.09 $37.09 719,463
2025-02-19 $36.41 $36.58 $35.98 $36.54 $36.54 442,248
2025-02-18 $36.95 $36.95 $36.27 $36.45 $36.45 1,023,371
2025-02-14 $38.34 $38.34 $36.12 $36.32 $36.32 1,515,853
2025-02-13 $37.38 $37.41 $36.70 $37.32 $37.32 903,109
2025-02-12 $36.03 $37.49 $36.03 $37.16 $37.16 995,719
2025-02-11 $36.53 $36.62 $36.11 $36.18 $36.18 543,130
2025-02-10 $36.78 $37.09 $36.54 $36.69 $36.69 834,550
2025-02-07 $36.83 $37.14 $35.99 $36.06 $36.06 740,882
2025-02-06 $36.58 $36.64 $35.97 $36.45 $36.45 1,051,297
2025-02-05 $36.12 $37.10 $36.12 $36.51 $36.51 1,570,230
2025-02-04 $35.50 $35.91 $35.28 $35.70 $35.70 856,993
2025-02-03 $34.50 $35.39 $34.28 $35.00 $35.00 998,270
2025-01-31 $35.31 $35.38 $34.35 $34.59 $34.59 590,104
2025-01-30 $34.62 $35.61 $34.52 $35.27 $35.27 1,457,089
2025-01-29 $33.34 $33.87 $33.19 $33.68 $33.68 519,837
2025-01-28 $32.80 $33.31 $32.54 $33.15 $33.15 580,172
2025-01-27 $33.26 $33.29 $32.45 $32.78 $32.78 1,339,586
2025-01-24 $33.84 $34.25 $33.65 $33.79 $33.79 688,477
2025-01-23 $32.85 $33.13 $32.51 $33.09 $33.09 1,229,460
2025-01-22 $33.54 $33.70 $32.93 $33.22 $33.22 612,222
2025-01-21 $33.56 $34.43 $33.29 $33.52 $33.52 1,223,320
2025-01-17 $32.72 $33.41 $32.58 $33.01 $33.01 1,157,765
2025-01-16 $33.20 $33.57 $32.93 $33.01 $33.01 586,386
2025-01-15 $33.35 $33.72 $32.64 $33.16 $33.16 396,963
2025-01-14 $31.93 $33.10 $31.93 $32.84 $32.84 443,903
2025-01-13 $32.10 $32.20 $31.60 $31.91 $31.91 805,452
2025-01-10 $33.40 $33.84 $32.63 $32.81 $32.81 622,508
2025-01-08 $32.99 $33.32 $32.58 $33.22 $33.22 445,407
2025-01-07 $33.22 $33.76 $32.70 $32.91 $32.91 826,171
2025-01-06 $32.80 $33.03 $32.50 $32.58 $32.58 486,498
2025-01-03 $33.02 $33.18 $32.70 $32.77 $32.77 347,984
2025-01-02 $32.24 $33.24 $32.10 $33.12 $33.12 828,494
2024-12-31 $31.75 $32.05 $31.50 $31.77 $31.77 357,509
2024-12-30 $32.02 $32.16 $31.37 $31.61 $31.61 778,115
2024-12-27 $33.50 $33.50 $32.91 $33.16 $32.38 843,604
2024-12-26 $33.89 $34.42 $33.89 $34.11 $33.31 584,472
2024-12-24 $33.80 $33.86 $33.52 $33.85 $33.06 279,212
2024-12-23 $33.50 $33.79 $33.23 $33.70 $32.91 605,101
2024-12-20 $33.28 $33.87 $33.18 $33.30 $32.52 1,119,723
2024-12-19 $33.75 $34.10 $33.20 $33.26 $32.48 978,109
2024-12-18 $35.12 $35.17 $33.36 $33.48 $32.70 1,328,020
2024-12-17 $35.26 $35.61 $34.87 $35.39 $35.39 584,468
2024-12-16 $36.38 $36.38 $35.66 $35.66 $35.66 741,908
2024-12-13 $36.77 $36.97 $36.15 $36.29 $36.29 1,005,565
2024-12-12 $38.51 $38.52 $37.61 $37.61 $37.61 772,511
2024-12-11 $38.57 $39.53 $38.39 $39.45 $39.45 378,691
2024-12-10 $39.35 $39.55 $38.55 $38.59 $38.59 482,064
2024-12-09 $38.69 $39.94 $38.69 $38.99 $38.99 897,909
2024-12-06 $39.26 $39.26 $38.31 $38.39 $38.39 708,882
2024-12-05 $39.71 $40.06 $39.36 $39.97 $39.97 980,044
2024-12-04 $38.72 $39.08 $38.51 $38.64 $38.64 738,690
2024-12-03 $37.23 $38.39 $37.00 $38.08 $38.08 1,094,282
2024-12-02 $36.91 $36.98 $36.38 $36.44 $36.44 937,588
2024-11-29 $36.48 $36.69 $36.24 $36.33 $36.33 285,957
2024-11-27 $35.52 $35.95 $35.30 $35.43 $35.43 531,080
2024-11-26 $35.11 $35.17 $34.70 $35.04 $35.04 342,268
2024-11-25 $35.00 $35.32 $34.77 $34.92 $34.92 982,742
2024-11-22 $36.70 $36.80 $35.97 $36.05 $36.05 893,607
2024-11-21 $36.28 $36.46 $35.88 $36.29 $36.29 699,813
2024-11-20 $36.47 $36.49 $36.00 $36.14 $36.14 969,496
2024-11-19 $36.74 $36.79 $35.97 $36.61 $36.61 568,446
2024-11-18 $36.00 $36.66 $35.98 $36.23 $36.23 680,818
2024-11-15 $35.32 $35.89 $34.87 $35.13 $35.13 1,318,512
2024-11-14 $34.48 $35.52 $34.48 $35.23 $35.23 1,393,502
2024-11-13 $35.64 $35.70 $34.53 $34.60 $34.60 1,045,078
2024-11-12 $35.60 $35.94 $35.13 $35.56 $35.56 930,569
2024-11-11 $36.26 $36.40 $35.19 $35.97 $35.97 1,711,730
2024-11-08 $38.03 $38.28 $37.22 $37.62 $37.62 618,911
2024-11-07 $38.34 $38.86 $37.84 $38.59 $38.59 915,138
2024-11-06 $36.68 $37.89 $36.44 $37.64 $37.64 1,282,240
2024-11-05 $38.80 $39.25 $38.47 $38.66 $38.66 625,881
2024-11-04 $38.71 $38.71 $37.87 $38.09 $38.09 784,786
2024-11-01 $39.04 $39.04 $38.00 $38.14 $38.14 946,612
2024-10-31 $39.25 $39.25 $38.01 $38.66 $38.66 1,559,491
2024-10-30 $40.47 $40.47 $38.93 $39.61 $39.61 1,993,269
2024-10-29 $41.68 $42.29 $41.43 $41.95 $41.95 1,561,107
2024-10-28 $40.40 $40.84 $40.31 $40.52 $40.52 688,008
2024-10-25 $40.99 $41.23 $40.31 $40.45 $40.45 664,719
2024-10-24 $41.55 $41.85 $39.95 $40.92 $40.92 1,135,216
2024-10-23 $40.31 $40.64 $39.95 $40.40 $40.40 1,274,583
2024-10-22 $40.86 $41.34 $40.55 $41.06 $41.06 2,007,753
2024-10-21 $40.46 $40.97 $39.86 $40.11 $40.11 1,837,478
2024-10-18 $37.56 $39.55 $37.46 $39.34 $39.34 1,840,077
2024-10-17 $36.71 $37.19 $36.54 $36.79 $36.79 400,447
2024-10-16 $37.07 $37.59 $36.63 $36.76 $36.76 772,754
2024-10-15 $36.22 $36.67 $35.90 $36.55 $36.55 307,380
2024-10-14 $36.31 $36.43 $35.88 $36.28 $36.28 430,234
2024-10-11 $36.67 $37.09 $36.38 $36.40 $36.40 737,600
2024-10-10 $35.13 $36.38 $34.97 $36.30 $36.30 702,955
2024-10-09 $34.80 $35.08 $34.42 $35.08 $35.08 478,757
2024-10-08 $34.60 $35.03 $34.37 $35.01 $35.01 746,079
2024-10-07 $35.40 $35.63 $34.86 $35.07 $35.07 384,584
2024-10-04 $35.64 $36.64 $35.28 $35.77 $35.77 459,945
2024-10-03 $35.43 $35.63 $34.83 $35.62 $35.62 347,852
2024-10-02 $35.71 $36.26 $35.33 $35.70 $35.70 472,113
2024-10-01 $35.28 $35.80 $34.85 $35.33 $35.33 488,572
2024-09-30 $35.64 $35.65 $34.71 $35.09 $35.09 479,242
2024-09-27 $37.31 $37.40 $35.93 $36.09 $36.09 545,163
2024-09-26 $37.20 $37.86 $37.00 $37.45 $37.45 751,021
2024-09-25 $36.60 $37.20 $36.52 $36.86 $36.86 1,247,724
2024-09-24 $35.40 $37.06 $35.23 $36.90 $36.90 1,109,398
2024-09-23 $35.51 $36.03 $35.03 $35.14 $35.14 440,376
2024-09-20 $35.64 $35.77 $35.22 $35.53 $35.53 480,919
2024-09-19 $35.44 $35.62 $34.72 $35.03 $35.03 563,909
2024-09-18 $34.92 $36.28 $34.23 $34.30 $34.30 688,656
2024-09-17 $35.06 $35.47 $34.64 $34.88 $34.88 484,224
2024-09-16 $35.55 $35.64 $34.96 $35.19 $35.19 1,427,848
2024-09-13 $34.52 $35.30 $34.38 $35.20 $35.20 815,240
2024-09-12 $32.12 $33.80 $32.10 $33.53 $33.53 643,710
2024-09-11 $30.90 $31.50 $30.50 $31.46 $31.46 384,376
2024-09-10 $30.66 $30.85 $30.11 $30.80 $30.80 364,542
2024-09-09 $30.35 $30.61 $30.30 $30.36 $30.36 254,891
2024-09-06 $31.20 $31.20 $30.04 $30.15 $30.15 604,193
2024-09-05 $31.45 $31.66 $31.03 $31.09 $31.09 499,728
2024-09-04 $30.55 $31.40 $30.55 $30.83 $30.83 1,695,902
2024-09-03 $32.29 $32.33 $30.88 $31.13 $31.13 1,519,328
2024-08-30 $32.90 $32.95 $32.38 $32.73 $32.73 260,391
2024-08-29 $32.79 $33.21 $32.72 $32.90 $32.90 288,567
2024-08-28 $33.06 $33.09 $32.43 $32.71 $32.71 342,297
2024-08-27 $33.52 $33.86 $33.28 $33.80 $33.80 306,096
2024-08-26 $34.06 $34.18 $33.61 $33.84 $33.84 323,400
2024-08-23 $33.75 $34.14 $33.41 $33.81 $33.81 593,965
2024-08-22 $33.90 $33.95 $33.11 $33.31 $33.31 405,968
2024-08-21 $33.80 $34.22 $33.42 $34.10 $34.10 479,290
2024-08-20 $33.90 $34.22 $33.50 $33.72 $33.72 878,435
2024-08-19 $32.37 $33.48 $32.15 $33.40 $33.40 676,200
2024-08-16 $32.14 $32.50 $31.90 $32.39 $32.39 642,024
2024-08-15 $31.44 $32.12 $31.17 $31.95 $31.95 382,620
2024-08-14 $31.49 $31.56 $30.98 $31.33 $31.33 320,109
2024-08-13 $30.84 $31.66 $30.77 $31.50 $31.50 306,176
2024-08-12 $30.71 $31.17 $30.29 $31.04 $31.04 569,874
2024-08-09 $29.95 $30.38 $29.69 $30.30 $30.30 660,550
2024-08-08 $29.92 $30.21 $29.58 $29.96 $29.96 418,566
2024-08-07 $30.91 $31.01 $29.44 $29.58 $29.58 413,227
2024-08-06 $30.23 $30.65 $29.80 $30.38 $30.38 314,819
2024-08-05 $29.27 $30.59 $28.02 $30.37 $30.37 1,409,267
2024-08-02 $33.15 $33.44 $31.40 $31.69 $31.69 1,083,079
2024-08-01 $34.70 $34.70 $32.30 $32.92 $32.92 1,727,973
2024-07-31 $34.17 $34.56 $33.11 $34.46 $34.46 850,349
2024-07-30 $33.44 $33.74 $33.10 $33.53 $33.53 305,967
2024-07-29 $33.35 $33.47 $32.64 $33.29 $33.29 480,565
2024-07-26 $33.48 $33.84 $33.01 $33.24 $33.24 659,819
2024-07-25 $32.89 $33.46 $32.67 $33.14 $33.14 808,541
2024-07-24 $34.60 $35.17 $33.98 $33.99 $33.99 294,584
2024-07-23 $34.31 $34.50 $34.18 $34.38 $34.38 172,333
2024-07-22 $34.19 $34.57 $33.90 $34.42 $34.42 297,035
2024-07-19 $33.70 $34.71 $33.67 $34.31 $34.31 845,710
2024-07-18 $35.69 $35.69 $34.49 $34.75 $34.75 623,646
2024-07-17 $36.39 $36.75 $35.48 $35.68 $35.68 676,477
2024-07-16 $35.58 $36.55 $35.31 $36.52 $36.52 738,077
2024-07-15 $35.81 $35.85 $35.08 $35.42 $35.42 486,749
2024-07-12 $35.21 $35.93 $35.13 $35.68 $35.68 529,885
2024-07-11 $35.52 $35.73 $34.73 $35.69 $35.69 944,950
2024-07-10 $33.64 $34.57 $33.45 $34.55 $34.55 1,058,675
2024-07-09 $33.40 $33.57 $32.93 $33.21 $33.21 351,609
2024-07-08 $33.08 $33.44 $32.83 $33.40 $33.40 463,937
2024-07-05 $33.13 $33.55 $32.81 $33.29 $33.29 821,121
2024-07-03 $31.97 $32.77 $31.81 $32.48 $32.48 833,148
2024-07-02 $30.97 $31.43 $30.88 $31.22 $31.22 421,014
2024-07-01 $31.48 $31.53 $30.87 $30.90 $30.90 636,812
2024-06-28 $31.52 $31.79 $30.93 $31.19 $31.19 604,207
2024-06-27 $31.66 $31.92 $31.41 $31.47 $31.47 210,176
2024-06-26 $31.02 $31.61 $30.91 $31.47 $31.47 588,494
2024-06-25 $31.50 $31.60 $31.25 $31.31 $31.31 422,093
2024-06-24 $31.95 $32.18 $31.67 $31.69 $31.69 580,421
2024-06-21 $32.30 $32.33 $31.56 $31.79 $31.79 839,863
2024-06-20 $32.00 $32.73 $31.89 $32.51 $32.51 819,334
2024-06-18 $31.13 $31.90 $31.03 $31.71 $31.71 1,003,816
2024-06-17 $31.30 $31.47 $30.90 $31.23 $31.23 486,106
2024-06-14 $31.60 $31.60 $30.98 $31.58 $31.58 895,217
2024-06-13 $31.88 $32.16 $31.09 $31.24 $31.24 902,455
2024-06-12 $32.53 $32.89 $31.78 $32.01 $32.01 431,032
2024-06-11 $31.84 $31.97 $31.43 $31.89 $31.89 622,394
2024-06-10 $32.00 $32.19 $31.44 $32.19 $32.19 658,797
2024-06-07 $32.61 $32.92 $31.63 $31.71 $31.71 1,143,628
2024-06-06 $33.05 $34.08 $33.00 $33.89 $33.89 662,126
2024-06-05 $32.65 $32.94 $32.16 $32.82 $32.82 660,130
2024-06-04 $33.51 $33.60 $32.40 $32.46 $32.46 1,557,142
2024-06-03 $34.64 $34.66 $33.93 $34.12 $34.12 932,156
2024-05-31 $35.51 $35.51 $34.38 $34.69 $34.69 460,105
2024-05-30 $34.57 $35.33 $34.57 $34.94 $34.94 429,353
2024-05-29 $35.15 $35.28 $34.74 $34.88 $34.88 936,773
2024-05-28 $35.59 $35.70 $35.15 $35.53 $35.53 1,304,129
2024-05-24 $34.46 $34.65 $34.11 $34.39 $34.39 759,869
2024-05-23 $34.52 $34.74 $33.78 $33.86 $33.86 1,061,401
2024-05-22 $35.44 $35.44 $34.34 $34.48 $34.48 1,372,800
2024-05-21 $35.93 $36.06 $35.51 $35.79 $35.79 1,173,343
2024-05-20 $35.75 $36.15 $34.96 $35.93 $35.93 1,477,676
2024-05-17 $34.50 $35.30 $34.19 $35.23 $35.23 1,937,099
2024-05-16 $33.66 $33.94 $33.19 $33.59 $33.59 969,862
2024-05-15 $33.57 $33.99 $32.77 $33.73 $33.73 1,134,141
2024-05-14 $32.76 $33.12 $32.61 $33.07 $33.07 505,554
2024-05-13 $33.00 $33.15 $32.32 $32.61 $32.61 535,812
2024-05-10 $34.00 $34.09 $32.90 $32.98 $32.98 914,073
2024-05-09 $32.23 $33.50 $32.02 $33.44 $33.44 1,737,063
2024-05-08 $31.70 $32.16 $31.55 $31.83 $31.83 392,553
2024-05-07 $31.60 $32.00 $31.53 $31.99 $31.99 743,675
2024-05-06 $31.72 $31.99 $31.52 $31.83 $31.83 772,511
2024-05-03 $31.26 $31.50 $30.63 $30.96 $30.96 372,939
2024-05-02 $30.54 $31.19 $30.47 $30.97 $30.97 291,290
2024-05-01 $30.83 $31.68 $30.58 $30.89 $30.89 491,365
2024-04-30 $31.06 $31.44 $30.58 $30.58 $30.58 760,306
2024-04-29 $32.28 $32.36 $31.50 $32.03 $32.03 431,097
2024-04-26 $32.28 $32.40 $31.51 $31.95 $31.95 1,003,007
2024-04-25 $30.84 $31.94 $30.54 $31.76 $31.76 640,571
2024-04-24 $30.91 $31.05 $30.69 $30.98 $30.98 592,122
2024-04-23 $30.06 $31.10 $30.06 $31.01 $31.01 560,756
2024-04-22 $30.35 $30.91 $30.02 $30.35 $30.35 876,524
2024-04-19 $31.26 $31.64 $31.26 $31.41 $31.41 358,438
2024-04-18 $31.62 $31.63 $31.04 $31.27 $31.27 483,718
2024-04-17 $31.05 $31.60 $30.70 $31.06 $31.06 673,830
2024-04-16 $30.63 $30.74 $29.91 $30.65 $30.65 1,402,270
2024-04-15 $31.70 $32.08 $30.77 $31.15 $31.15 992,432
2024-04-12 $32.91 $33.47 $31.21 $31.46 $31.46 2,363,905
2024-04-11 $32.07 $32.21 $31.28 $32.19 $32.19 714,217
2024-04-10 $31.20 $32.10 $30.65 $31.67 $31.67 959,527
2024-04-09 $31.72 $32.42 $31.70 $32.05 $32.05 1,348,990
2024-04-08 $31.58 $31.78 $30.71 $31.18 $31.18 1,364,582
2024-04-05 $30.11 $31.19 $29.82 $31.05 $31.05 1,744,963
2024-04-04 $30.50 $30.77 $30.03 $30.08 $30.08 1,435,852
2024-04-03 $28.95 $30.52 $28.90 $30.46 $30.46 1,973,887
2024-04-02 $28.39 $28.77 $28.25 $28.76 $28.76 720,247
2024-04-01 $28.00 $28.50 $27.56 $27.95 $27.95 533,693
2024-03-28 $27.04 $27.63 $26.92 $27.46 $27.46 579,772
2024-03-27 $26.05 $26.93 $26.05 $26.87 $26.87 401,882
2024-03-26 $26.58 $26.69 $25.93 $25.95 $25.95 218,403
2024-03-25 $26.20 $26.62 $26.17 $26.18 $26.18 243,082
2024-03-22 $26.10 $26.39 $25.85 $25.98 $25.98 352,350
2024-03-21 $26.81 $27.04 $26.27 $26.28 $26.28 534,329
2024-03-20 $25.23 $26.72 $25.20 $26.48 $26.48 458,063
2024-03-19 $25.89 $25.96 $25.34 $25.38 $25.38 409,903
2024-03-18 $26.37 $26.37 $26.01 $26.11 $26.11 323,628
2024-03-15 $26.07 $26.44 $25.86 $26.35 $26.35 343,430
2024-03-14 $26.15 $26.29 $25.92 $26.06 $26.06 209,052
2024-03-13 $25.76 $26.50 $25.65 $26.29 $26.29 487,992
2024-03-12 $25.55 $25.82 $25.30 $25.76 $25.76 248,109
2024-03-11 $25.39 $26.16 $25.32 $25.92 $25.92 537,306
2024-03-08 $25.71 $25.76 $25.21 $25.39 $25.39 314,242
2024-03-07 $25.20 $25.45 $24.99 $25.40 $25.40 308,265
2024-03-06 $24.68 $25.16 $24.64 $24.90 $24.90 727,759
2024-03-05 $24.78 $24.85 $24.38 $24.45 $24.45 710,742
2024-03-04 $24.00 $24.60 $24.00 $24.47 $24.47 530,003
2024-03-01 $23.20 $23.93 $22.94 $23.76 $23.76 502,510
2024-02-29 $23.02 $23.30 $22.92 $23.10 $23.10 302,323
2024-02-28 $22.90 $22.90 $22.58 $22.67 $22.67 299,153
2024-02-27 $23.01 $23.12 $22.91 $22.98 $22.98 382,476
2024-02-26 $23.09 $23.09 $22.76 $23.02 $23.02 290,440
2024-02-23 $22.97 $23.37 $22.77 $23.33 $23.33 418,177
2024-02-22 $23.16 $23.29 $22.95 $22.99 $22.99 360,618
2024-02-21 $23.82 $23.82 $23.04 $23.33 $23.33 342,601
2024-02-20 $24.19 $24.24 $23.70 $23.86 $23.86 203,751
2024-02-16 $23.90 $24.27 $23.84 $24.03 $24.03 219,575
2024-02-15 $23.75 $24.21 $23.75 $24.03 $24.03 446,709
2024-02-14 $23.38 $23.48 $23.10 $23.40 $23.40 190,780
2024-02-13 $24.24 $24.27 $23.03 $23.24 $23.24 702,208
2024-02-12 $24.50 $25.05 $24.50 $24.93 $24.93 294,148
2024-02-09 $24.77 $24.81 $24.44 $24.65 $24.65 558,050
2024-02-08 $24.86 $25.05 $24.79 $24.87 $24.87 136,731
2024-02-07 $25.27 $25.43 $24.97 $25.02 $25.02 253,632
2024-02-06 $25.02 $25.45 $25.02 $25.32 $25.32 143,922
2024-02-05 $25.10 $25.24 $24.83 $24.98 $24.98 564,494
2024-02-02 $25.50 $25.69 $25.25 $25.59 $25.59 294,899
2024-02-01 $25.54 $26.34 $25.54 $26.22 $26.22 535,045
2024-01-31 $25.74 $26.16 $25.32 $25.40 $25.40 376,021
2024-01-30 $26.22 $26.25 $25.62 $25.79 $25.79 274,803
2024-01-29 $25.90 $26.27 $25.48 $26.19 $26.19 423,342
2024-01-26 $25.47 $25.70 $25.34 $25.51 $25.51 108,617
2024-01-25 $25.45 $25.51 $25.20 $25.48 $25.48 161,952
2024-01-24 $25.87 $26.13 $25.04 $25.14 $25.14 491,476
2024-01-23 $25.33 $25.59 $25.10 $25.55 $25.55 271,095
2024-01-22 $24.88 $25.32 $24.62 $25.09 $25.09 445,248
2024-01-19 $25.25 $25.25 $24.68 $25.08 $25.08 253,520
2024-01-18 $25.28 $25.28 $24.82 $25.06 $25.06 243,989
2024-01-17 $25.59 $25.66 $24.97 $25.10 $25.10 238,931
2024-01-16 $26.57 $26.60 $25.91 $25.94 $25.94 347,787
2024-01-12 $26.90 $27.55 $26.89 $26.96 $26.96 441,403
2024-01-11 $26.65 $26.74 $25.94 $26.28 $26.28 298,237
2024-01-10 $26.54 $26.81 $26.32 $26.65 $26.65 220,312
2024-01-09 $27.12 $27.12 $26.48 $26.63 $26.63 1,044,399
2024-01-08 $26.68 $27.13 $26.59 $27.00 $27.00 212,510
2024-01-05 $27.06 $27.59 $26.83 $26.99 $26.99 417,068
2024-01-04 $26.88 $27.13 $26.60 $27.03 $27.03 310,569
2024-01-03 $27.21 $27.25 $26.73 $26.87 $26.87 465,055
2024-01-02 $28.39 $28.40 $27.66 $27.73 $27.73 450,185
2023-12-29 $28.50 $28.55 $27.93 $28.37 $28.37 416,386
2023-12-28 $29.03 $29.43 $28.64 $28.66 $28.66 406,856
2023-12-27 $29.17 $29.52 $29.10 $29.37 $29.23 497,276
2023-12-26 $29.03 $29.15 $28.76 $29.00 $28.86 244,612
2023-12-22 $29.23 $29.61 $28.88 $28.94 $28.94 436,212
2023-12-21 $28.44 $28.89 $28.40 $28.78 $28.78 1,353,571
2023-12-20 $28.75 $28.81 $28.06 $28.07 $28.07 382,020
2023-12-19 $27.91 $28.85 $27.67 $28.65 $28.65 730,068
2023-12-18 $28.00 $28.15 $27.54 $27.75 $27.75 285,260
2023-12-15 $27.57 $28.19 $27.53 $27.88 $27.88 389,385
2023-12-14 $27.77 $28.39 $27.60 $27.81 $27.81 730,450
2023-12-13 $25.80 $27.39 $25.64 $27.35 $27.35 693,451
2023-12-12 $26.54 $26.57 $25.63 $25.69 $25.69 1,571,221
2023-12-11 $26.24 $26.55 $25.86 $26.51 $26.51 672,047
2023-12-08 $26.62 $27.06 $26.45 $26.63 $26.63 337,530
2023-12-07 $27.22 $27.40 $26.88 $27.15 $27.15 209,555
2023-12-06 $27.56 $27.71 $27.18 $27.21 $27.21 216,545
2023-12-05 $27.51 $27.65 $26.97 $27.24 $27.24 373,530
2023-12-04 $27.79 $28.05 $27.48 $27.75 $27.75 581,821
2023-12-01 $27.67 $28.33 $27.45 $28.33 $28.33 655,305
2023-11-30 $27.61 $27.72 $27.30 $27.71 $27.71 741,563
2023-11-29 $27.60 $27.74 $27.36 $27.60 $27.60 483,082
2023-11-28 $26.85 $27.51 $26.67 $27.48 $27.48 548,394
2023-11-27 $26.58 $26.77 $26.26 $26.63 $26.63 794,305
2023-11-24 $25.90 $26.30 $25.90 $26.17 $26.17 234,286
2023-11-22 $25.94 $26.04 $25.67 $25.78 $25.78 451,460
2023-11-21 $25.80 $26.23 $25.71 $25.91 $25.91 895,631
2023-11-20 $25.09 $25.47 $25.01 $25.45 $25.45 389,071
2023-11-17 $25.42 $25.63 $25.20 $25.36 $25.36 380,832
2023-11-16 $25.11 $25.75 $24.97 $25.28 $25.28 581,344
2023-11-15 $24.77 $24.94 $24.51 $24.79 $24.79 477,923
2023-11-14 $23.96 $24.83 $23.88 $24.72 $24.72 636,645
2023-11-13 $23.59 $23.71 $23.30 $23.41 $23.41 273,622
2023-11-10 $23.66 $23.66 $23.32 $23.53 $23.53 267,350
2023-11-09 $23.88 $24.49 $23.70 $23.72 $23.72 216,936
2023-11-08 $24.26 $24.45 $23.73 $23.85 $23.85 372,057
2023-11-07 $24.60 $24.70 $24.06 $24.51 $24.51 307,978
2023-11-06 $25.18 $25.42 $24.97 $24.99 $24.99 294,658
2023-11-03 $24.29 $25.40 $24.29 $25.16 $25.16 575,636
2023-11-02 $24.26 $24.31 $23.60 $23.94 $23.94 385,137
2023-11-01 $23.98 $24.14 $23.59 $23.95 $23.95 482,014
2023-10-31 $24.57 $24.77 $23.86 $24.03 $24.03 207,323
2023-10-30 $24.99 $25.19 $24.50 $24.65 $24.65 347,923
2023-10-27 $24.46 $24.70 $24.02 $24.67 $24.67 332,469
2023-10-26 $24.60 $24.70 $23.87 $24.32 $24.32 304,398
2023-10-25 $24.56 $25.09 $24.48 $24.50 $24.50 391,837
2023-10-24 $24.66 $24.96 $24.41 $24.84 $24.84 258,502
2023-10-23 $24.80 $25.06 $24.08 $24.76 $24.76 308,797
2023-10-20 $25.06 $25.64 $24.93 $24.95 $24.95 415,980
2023-10-19 $24.89 $25.00 $24.55 $24.94 $24.94 287,559
2023-10-18 $25.32 $25.72 $24.83 $24.93 $24.93 624,709
2023-10-17 $24.62 $25.14 $24.55 $25.08 $25.08 348,098
2023-10-16 $24.41 $24.79 $24.29 $24.62 $24.62 336,063
2023-10-13 $24.00 $24.72 $24.00 $24.55 $24.55 686,322
2023-10-12 $24.07 $24.10 $23.23 $23.33 $23.33 361,354
2023-10-11 $23.93 $24.11 $23.72 $24.07 $24.07 389,692
2023-10-10 $23.73 $23.90 $23.54 $23.73 $23.73 207,798
2023-10-09 $23.46 $23.80 $23.46 $23.73 $23.73 336,804
2023-10-06 $23.01 $23.46 $22.72 $23.29 $23.29 303,685
2023-10-05 $22.79 $22.97 $22.62 $22.89 $22.89 193,402
2023-10-04 $23.33 $23.33 $22.57 $22.77 $22.77 416,073
2023-10-03 $22.76 $23.17 $22.63 $23.02 $23.02 345,897
2023-10-02 $23.60 $23.60 $22.89 $22.95 $22.95 587,056
2023-09-29 $24.37 $24.55 $23.70 $23.90 $23.90 466,615
2023-09-28 $23.48 $23.91 $23.43 $23.87 $23.87 439,812
2023-09-27 $23.80 $23.89 $23.30 $23.56 $23.56 429,228
2023-09-26 $24.52 $24.71 $23.97 $24.00 $24.00 557,429
2023-09-25 $24.91 $24.97 $24.58 $24.80 $24.80 395,847
2023-09-22 $25.28 $25.63 $25.02 $25.06 $25.06 279,238
2023-09-21 $25.32 $25.53 $25.05 $25.11 $25.11 281,845
2023-09-20 $25.82 $26.22 $25.76 $25.78 $25.78 396,585
2023-09-19 $26.28 $26.29 $25.66 $25.70 $25.70 255,882
2023-09-18 $26.35 $26.40 $26.07 $26.28 $26.28 168,219
2023-09-15 $26.03 $26.55 $26.01 $26.40 $26.40 383,782
2023-09-14 $25.24 $25.99 $25.24 $25.73 $25.73 1,805,448
2023-09-13 $25.23 $25.48 $25.10 $25.21 $25.21 111,955
2023-09-12 $25.04 $25.68 $25.00 $25.25 $25.25 201,283
2023-09-11 $25.32 $25.63 $25.27 $25.36 $25.36 307,593
2023-09-08 $25.07 $25.44 $24.94 $24.98 $24.98 223,187
2023-09-07 $25.07 $25.07 $24.82 $24.92 $24.92 196,135
2023-09-06 $25.12 $25.43 $25.01 $25.16 $25.16 189,500
2023-09-05 $25.79 $25.99 $25.24 $25.34 $25.34 735,105
2023-09-01 $26.73 $26.95 $26.02 $26.11 $26.11 374,149
2023-08-31 $26.66 $26.77 $26.33 $26.50 $26.50 221,711
2023-08-30 $27.02 $27.40 $26.66 $26.76 $26.76 388,397
2023-08-29 $26.21 $26.81 $26.04 $26.78 $26.78 372,581
2023-08-28 $25.60 $26.39 $25.60 $26.20 $26.20 387,714
2023-08-25 $25.77 $25.97 $25.21 $25.61 $25.61 425,203
2023-08-24 $25.76 $26.13 $25.57 $25.74 $25.74 281,719
2023-08-23 $25.31 $26.14 $25.31 $25.98 $25.98 679,613
2023-08-22 $24.99 $25.15 $24.67 $25.14 $25.14 148,889
2023-08-21 $24.99 $25.01 $24.55 $24.82 $24.82 440,965
2023-08-18 $24.73 $24.89 $24.57 $24.88 $24.88 286,917
2023-08-17 $25.05 $25.19 $24.68 $24.84 $24.84 349,281
2023-08-16 $25.11 $25.25 $24.78 $24.80 $24.80 632,892
2023-08-15 $25.72 $25.80 $25.16 $25.18 $25.18 786,309
2023-08-14 $26.11 $26.11 $25.61 $25.86 $25.86 374,933
2023-08-11 $25.61 $26.35 $25.60 $26.32 $26.32 321,992
2023-08-10 $25.95 $26.15 $25.54 $25.76 $25.76 450,389
2023-08-09 $25.91 $25.94 $25.58 $25.81 $25.81 318,773
2023-08-08 $25.69 $25.94 $25.42 $25.87 $25.87 334,073
2023-08-07 $26.17 $26.17 $25.81 $25.97 $25.97 399,933
2023-08-04 $26.18 $26.38 $26.00 $26.17 $26.17 284,439
2023-08-03 $25.91 $25.95 $25.61 $25.83 $25.83 353,522
2023-08-02 $26.73 $26.81 $25.89 $26.02 $26.02 438,575
2023-08-01 $27.19 $27.43 $26.71 $26.81 $26.81 473,039
2023-07-31 $27.24 $28.08 $27.17 $27.76 $27.76 381,549
2023-07-28 $26.90 $27.04 $26.64 $26.93 $26.93 610,774
2023-07-27 $27.57 $27.57 $26.56 $26.60 $26.60 624,130
2023-07-26 $28.01 $28.01 $27.55 $27.88 $27.88 219,882
2023-07-25 $27.60 $28.08 $27.56 $27.99 $27.99 342,755
2023-07-24 $27.39 $27.62 $27.10 $27.39 $27.39 293,044
2023-07-21 $27.31 $27.61 $27.29 $27.45 $27.45 167,677
2023-07-20 $28.20 $28.27 $27.50 $27.52 $27.52 311,820
2023-07-19 $28.17 $28.44 $28.17 $28.36 $28.36 171,103
2023-07-18 $27.81 $28.47 $27.73 $28.34 $28.34 762,897
2023-07-17 $27.49 $27.76 $27.08 $27.69 $27.69 403,410
2023-07-14 $27.59 $27.90 $27.43 $27.64 $27.64 277,410
2023-07-13 $27.65 $27.86 $27.45 $27.64 $27.64 573,123
2023-07-12 $26.46 $27.47 $26.46 $27.36 $27.36 1,181,721
2023-07-11 $26.04 $26.16 $25.77 $25.94 $25.94 213,397
2023-07-10 $25.24 $25.95 $25.17 $25.89 $25.89 310,556
2023-07-07 $25.07 $25.60 $24.96 $25.32 $25.32 292,335
2023-07-06 $25.62 $25.62 $24.91 $25.05 $25.05 602,994
2023-07-05 $26.41 $26.46 $25.71 $25.74 $25.74 403,878
2023-07-03 $26.09 $26.49 $26.07 $26.36 $26.36 316,668
2023-06-30 $25.59 $25.99 $25.47 $25.99 $25.99 253,119
2023-06-29 $25.15 $25.52 $24.98 $25.50 $25.50 245,676
2023-06-28 $25.45 $25.51 $25.23 $25.37 $25.34 473,904
2023-06-27 $26.11 $26.16 $25.47 $25.67 $25.64 313,348
2023-06-26 $25.72 $26.21 $25.62 $26.06 $26.03 766,042
2023-06-23 $25.84 $26.06 $25.48 $25.58 $25.55 224,125
2023-06-22 $25.51 $25.69 $25.41 $25.62 $25.59 247,031
2023-06-21 $25.87 $25.93 $25.55 $25.84 $25.81 368,134
2023-06-20 $26.68 $26.77 $25.92 $25.98 $25.95 644,722
2023-06-16 $26.97 $27.45 $26.81 $27.06 $27.06 254,323
2023-06-15 $26.60 $26.93 $26.54 $26.91 $26.91 318,311
2023-06-14 $27.42 $27.45 $26.62 $26.81 $26.81 235,777
2023-06-13 $27.40 $27.63 $26.93 $27.08 $27.08 297,150
2023-06-12 $27.21 $27.28 $26.84 $27.14 $27.14 320,224
2023-06-09 $27.70 $27.88 $27.21 $27.30 $27.30 172,072
2023-06-08 $27.59 $27.93 $27.53 $27.70 $27.70 316,378
2023-06-07 $27.62 $28.18 $27.19 $27.21 $27.21 425,220
2023-06-06 $27.56 $27.70 $27.33 $27.68 $27.68 169,941
2023-06-05 $27.36 $27.69 $27.26 $27.56 $27.56 160,472
2023-06-02 $27.78 $28.10 $27.14 $27.49 $27.49 501,608
2023-06-01 $27.11 $28.07 $27.11 $27.78 $27.78 491,475
2023-05-31 $26.60 $27.24 $26.56 $26.97 $26.97 759,013
2023-05-30 $26.69 $26.77 $26.35 $26.58 $26.58 372,750
2023-05-26 $26.78 $26.86 $26.43 $26.62 $26.62 411,795
2023-05-25 $26.84 $26.84 $26.42 $26.46 $26.46 591,550
2023-05-24 $27.77 $27.85 $26.94 $26.96 $26.96 268,663
2023-05-23 $27.67 $27.92 $27.51 $27.70 $27.70 261,516
2023-05-22 $28.00 $28.19 $27.91 $27.93 $27.93 210,628
2023-05-19 $28.01 $28.42 $27.82 $28.09 $28.09 253,336
2023-05-18 $28.22 $28.26 $27.59 $27.89 $27.89 712,322
2023-05-17 $28.55 $28.60 $28.11 $28.55 $28.55 427,461
2023-05-16 $29.09 $29.16 $28.32 $28.60 $28.60 856,630
2023-05-15 $28.98 $29.38 $28.98 $29.21 $29.21 195,008
2023-05-12 $28.74 $29.26 $28.74 $28.99 $28.99 633,929
2023-05-11 $29.81 $30.11 $28.98 $29.08 $29.08 786,024
2023-05-10 $30.90 $31.00 $29.94 $30.28 $30.28 469,229
2023-05-09 $30.76 $31.10 $30.58 $30.90 $30.90 226,229
2023-05-08 $31.07 $31.15 $30.71 $30.86 $30.86 392,901
2023-05-05 $30.38 $31.11 $30.06 $30.96 $30.96 890,092
2023-05-04 $30.38 $31.27 $30.38 $30.92 $30.92 646,296
2023-05-03 $30.41 $30.66 $30.12 $30.36 $30.36 403,403
2023-05-02 $29.50 $30.39 $29.15 $30.35 $30.35 489,038
2023-05-01 $30.28 $30.60 $29.46 $29.50 $29.50 561,128
2023-04-28 $30.02 $30.10 $29.69 $29.88 $29.88 421,040
2023-04-27 $29.67 $30.17 $29.57 $30.13 $30.13 227,766
2023-04-26 $30.30 $30.40 $29.66 $29.81 $29.81 257,978
2023-04-25 $30.07 $30.17 $29.57 $30.06 $30.06 351,656
2023-04-24 $30.17 $30.41 $29.93 $30.34 $30.34 331,268
2023-04-21 $30.53 $30.61 $29.94 $30.31 $30.31 633,462
2023-04-20 $30.82 $31.13 $30.57 $30.70 $30.70 685,581
2023-04-19 $30.83 $31.17 $30.55 $30.78 $30.78 1,076,326
2023-04-18 $31.36 $31.88 $31.20 $31.40 $31.40 297,976
2023-04-17 $31.73 $32.00 $31.14 $31.33 $31.33 693,454
2023-04-14 $32.58 $32.78 $31.65 $32.11 $32.11 652,236
2023-04-13 $32.55 $33.24 $32.55 $32.97 $32.97 683,693
2023-04-12 $32.32 $32.38 $31.66 $32.12 $32.12 586,151
2023-04-11 $31.51 $32.05 $31.50 $31.75 $31.75 484,658
2023-04-10 $31.23 $31.33 $30.97 $31.29 $31.29 616,134
2023-04-06 $31.45 $31.64 $30.95 $31.59 $31.59 471,950
2023-04-05 $31.92 $32.00 $31.24 $31.56 $31.56 598,525
2023-04-04 $31.23 $31.97 $30.87 $31.81 $31.81 843,927
2023-04-03 $30.71 $31.44 $30.59 $31.16 $31.16 394,722
2023-03-31 $30.97 $31.15 $30.64 $30.72 $30.72 313,267
2023-03-30 $30.56 $30.83 $30.29 $30.79 $30.79 326,335
2023-03-29 $30.07 $30.44 $30.05 $30.11 $30.11 239,306
2023-03-28 $29.55 $30.27 $29.44 $30.23 $30.23 532,475
2023-03-27 $28.98 $29.51 $28.78 $29.50 $29.50 346,837
2023-03-24 $29.45 $29.71 $29.15 $29.46 $29.46 503,954
2023-03-23 $28.85 $29.79 $28.85 $29.40 $29.40 392,652
2023-03-22 $28.18 $29.38 $28.18 $28.81 $28.81 416,037
2023-03-21 $28.81 $28.91 $27.98 $28.30 $28.30 532,409
2023-03-20 $28.99 $29.32 $28.82 $29.21 $29.21 478,779
2023-03-17 $27.76 $29.04 $27.60 $28.63 $28.63 602,755
2023-03-16 $27.65 $27.71 $26.93 $27.41 $27.41 528,609
2023-03-15 $28.09 $28.37 $27.37 $27.62 $27.62 325,298
2023-03-14 $27.70 $28.10 $27.50 $28.00 $28.00 333,437
2023-03-13 $26.94 $27.85 $26.94 $27.62 $27.62 1,106,566
2023-03-10 $25.90 $26.64 $25.89 $25.98 $25.98 523,720
2023-03-09 $25.80 $26.26 $25.50 $25.60 $25.60 306,292
2023-03-08 $25.90 $26.11 $25.48 $25.66 $25.66 182,008
2023-03-07 $26.96 $27.03 $25.76 $25.95 $25.95 450,039
2023-03-06 $27.56 $27.65 $27.15 $27.25 $27.25 250,814
2023-03-03 $27.41 $27.81 $27.17 $27.78 $27.78 203,428
2023-03-02 $27.11 $27.20 $26.95 $27.17 $27.17 116,632
2023-03-01 $26.97 $27.46 $26.87 $27.23 $27.23 679,973
2023-02-28 $26.46 $26.91 $26.15 $26.66 $26.66 263,294
2023-02-27 $26.14 $26.51 $26.00 $26.43 $26.43 213,257
2023-02-24 $26.26 $26.33 $25.96 $26.13 $26.13 374,950
2023-02-23 $26.88 $27.04 $26.47 $26.70 $26.70 232,054
2023-02-22 $27.30 $27.30 $26.69 $26.95 $26.95 297,469
2023-02-21 $27.51 $27.72 $27.10 $27.26 $27.26 297,310
2023-02-17 $27.20 $27.53 $26.82 $27.51 $27.51 341,196
2023-02-16 $27.04 $27.64 $26.84 $27.41 $27.41 354,844
2023-02-15 $27.45 $27.50 $26.96 $27.34 $27.34 893,693
2023-02-14 $27.69 $28.14 $27.42 $27.94 $27.94 304,910
2023-02-13 $27.70 $27.99 $27.58 $27.80 $27.80 267,509
2023-02-10 $28.04 $28.18 $27.75 $27.99 $27.99 466,755
2023-02-09 $28.90 $29.05 $27.98 $28.11 $28.11 573,071
2023-02-08 $29.02 $29.20 $28.61 $28.66 $28.66 257,218
2023-02-07 $28.72 $29.40 $28.55 $28.87 $28.87 398,698
2023-02-06 $29.02 $29.06 $28.61 $28.75 $28.75 400,931
2023-02-03 $29.40 $29.62 $28.86 $29.11 $29.11 1,524,355
2023-02-02 $31.16 $31.39 $29.92 $30.19 $30.19 474,427
2023-02-01 $30.38 $31.00 $29.88 $30.89 $30.89 631,051
2023-01-31 $30.01 $30.41 $29.81 $30.29 $30.29 549,318
2023-01-30 $30.61 $30.73 $30.28 $30.31 $30.31 306,799
2023-01-27 $31.13 $31.20 $30.56 $30.81 $30.81 427,490
2023-01-26 $31.90 $31.90 $31.09 $31.39 $31.39 272,901
2023-01-25 $30.87 $31.86 $30.87 $31.79 $31.79 374,342
2023-01-24 $30.99 $31.35 $30.53 $31.33 $31.33 229,166
2023-01-23 $30.85 $31.13 $30.51 $31.05 $31.05 408,250
2023-01-20 $30.79 $31.22 $30.44 $31.18 $31.18 394,559
2023-01-19 $30.22 $30.89 $30.17 $30.77 $30.77 279,522
2023-01-18 $31.06 $31.17 $30.17 $30.18 $30.18 378,085
2023-01-17 $31.10 $31.12 $30.30 $30.62 $30.62 510,357
2023-01-13 $30.87 $31.49 $30.79 $31.24 $31.24 810,151
2023-01-12 $30.91 $31.15 $30.40 $30.93 $30.93 399,623
2023-01-11 $30.88 $30.95 $30.25 $30.51 $30.51 300,851
2023-01-10 $30.25 $30.72 $30.05 $30.64 $30.64 194,654
2023-01-09 $30.81 $30.85 $30.11 $30.17 $30.17 390,037
2023-01-06 $29.97 $30.52 $29.46 $30.32 $30.32 403,890
2023-01-05 $29.26 $29.49 $28.84 $29.48 $29.48 615,523
2023-01-04 $29.38 $30.07 $29.05 $29.81 $29.81 787,750
2023-01-03 $28.66 $29.26 $28.33 $28.64 $28.64 452,416
2022-12-30 $28.54 $28.65 $28.07 $28.17 $28.17 339,015
2022-12-29 $28.96 $29.12 $28.56 $28.59 $28.59 341,508
2022-12-28 $29.22 $29.32 $28.59 $28.69 $28.63 422,917
2022-12-27 $29.02 $29.78 $28.79 $29.41 $29.35 569,054
2022-12-23 $28.54 $28.92 $28.02 $28.77 $28.71 300,328
2022-12-22 $28.22 $28.49 $27.68 $28.46 $28.40 445,489
2022-12-21 $28.73 $28.97 $28.52 $28.67 $28.61 319,670
2022-12-20 $27.87 $28.63 $27.76 $28.46 $28.40 467,358
2022-12-19 $28.13 $28.30 $27.17 $27.29 $27.23 370,347
2022-12-16 $27.63 $28.12 $27.52 $28.11 $28.05 1,022,256
2022-12-15 $28.13 $28.14 $27.56 $27.60 $27.54 1,276,338
2022-12-14 $29.11 $29.33 $28.41 $28.80 $28.74 1,276,066
2022-12-13 $29.34 $29.85 $28.80 $29.18 $29.12 491,721
2022-12-12 $28.38 $28.65 $28.18 $28.55 $28.49 421,176
2022-12-09 $28.98 $29.50 $28.50 $28.52 $28.46 546,814
2022-12-08 $29.19 $29.39 $28.68 $28.95 $28.89 417,007
2022-12-07 $28.37 $29.15 $28.31 $28.95 $28.89 281,233
2022-12-06 $28.53 $28.73 $28.12 $28.17 $28.11 325,318
2022-12-05 $29.10 $29.31 $28.20 $28.37 $28.31 607,963
2022-12-02 $28.92 $29.72 $28.60 $29.50 $29.43 380,737
2022-12-01 $29.30 $29.64 $28.87 $29.49 $29.42 795,843
2022-11-30 $27.98 $28.79 $27.62 $28.61 $28.55 427,442
2022-11-29 $27.50 $27.88 $27.43 $27.61 $27.55 170,149
2022-11-28 $28.30 $28.30 $27.07 $27.19 $27.13 451,747
2022-11-25 $28.54 $28.80 $28.27 $28.45 $28.39 173,847
2022-11-23 $28.29 $28.98 $28.13 $28.87 $28.81 371,943
2022-11-22 $27.45 $28.34 $27.38 $28.25 $28.19 395,980
2022-11-21 $27.11 $27.30 $26.78 $27.24 $27.18 238,904
2022-11-18 $27.31 $27.52 $27.02 $27.37 $27.31 283,711
2022-11-17 $26.96 $27.20 $26.66 $27.13 $27.07 302,073
2022-11-16 $27.63 $27.84 $27.45 $27.55 $27.49 352,669
2022-11-15 $28.71 $28.85 $27.61 $27.75 $27.69 617,468
2022-11-14 $28.10 $28.58 $28.05 $28.32 $28.26 427,356
2022-11-11 $27.94 $28.37 $27.60 $28.23 $28.17 413,929
2022-11-10 $27.66 $28.13 $27.08 $27.93 $27.87 461,077
2022-11-09 $26.85 $27.13 $26.09 $26.24 $26.18 259,325
2022-11-08 $26.14 $27.46 $25.86 $26.83 $26.77 740,883
2022-11-07 $26.00 $26.37 $25.80 $26.07 $26.01 250,721
2022-11-04 $24.87 $25.93 $24.86 $25.86 $25.80 457,095
2022-11-03 $23.77 $24.14 $23.38 $23.76 $23.71 311,317
2022-11-02 $25.59 $25.80 $24.09 $24.12 $24.07 286,918
2022-11-01 $25.62 $25.94 $25.32 $25.44 $25.38 346,135
2022-10-31 $24.83 $25.20 $24.69 $25.02 $24.96 340,530
2022-10-28 $25.08 $25.20 $24.63 $25.14 $25.08 287,669
2022-10-27 $25.79 $26.02 $25.29 $25.41 $25.35 182,250
2022-10-26 $25.30 $26.24 $25.30 $25.70 $25.64 412,354
2022-10-25 $24.80 $25.27 $24.66 $25.09 $25.03 366,233
2022-10-24 $24.67 $24.75 $24.12 $24.62 $24.57 446,721
2022-10-21 $23.84 $24.96 $23.76 $24.90 $24.85 435,698
2022-10-20 $23.58 $24.38 $23.50 $23.76 $23.71 213,965
2022-10-19 $23.84 $23.86 $23.32 $23.45 $23.40 125,213
2022-10-18 $24.33 $24.40 $23.88 $24.17 $24.12 187,501
2022-10-17 $24.06 $24.56 $23.99 $24.05 $24.00 268,303
2022-10-14 $24.47 $24.60 $23.35 $23.50 $23.45 232,684
2022-10-13 $23.75 $24.76 $23.28 $24.65 $24.60 413,119
2022-10-12 $24.45 $24.87 $24.15 $24.75 $24.70 311,749
2022-10-11 $24.51 $25.22 $24.31 $24.33 $24.28 372,843
2022-10-10 $24.65 $25.10 $24.33 $24.66 $24.61 590,258
2022-10-07 $25.85 $26.01 $24.93 $24.97 $24.97 264,100
2022-10-06 $25.83 $26.38 $25.72 $26.31 $26.31 287,021
2022-10-05 $25.59 $25.98 $25.10 $25.97 $25.97 513,740
2022-10-04 $26.11 $26.62 $25.72 $26.25 $26.25 589,363
2022-10-03 $24.76 $25.70 $24.50 $25.51 $25.51 719,273
2022-09-30 $23.51 $24.57 $23.28 $24.11 $24.11 457,038
2022-09-29 $22.96 $23.57 $22.67 $23.50 $23.50 501,639
2022-09-28 $21.93 $23.28 $21.93 $23.25 $23.25 424,176
2022-09-27 $21.92 $22.30 $21.61 $21.63 $21.63 348,892
2022-09-26 $22.19 $22.37 $21.26 $21.53 $21.53 735,714
2022-09-23 $22.89 $22.98 $21.92 $22.22 $22.22 949,685
2022-09-22 $24.09 $24.36 $23.47 $23.63 $23.63 299,970
2022-09-21 $24.20 $24.63 $23.53 $23.94 $23.94 691,855
2022-09-20 $24.09 $24.12 $23.65 $23.85 $23.85 239,965
2022-09-19 $23.66 $24.50 $23.66 $24.49 $24.49 251,702
2022-09-16 $23.53 $24.44 $23.33 $24.06 $24.06 368,618
2022-09-15 $24.38 $24.65 $23.67 $23.88 $23.88 501,411
2022-09-14 $24.53 $24.81 $24.44 $24.48 $24.48 191,503
2022-09-13 $24.78 $25.24 $24.36 $24.45 $24.45 321,978
2022-09-12 $25.32 $25.89 $25.27 $25.52 $25.52 550,433
2022-09-09 $24.19 $24.74 $24.15 $24.70 $24.70 408,038
2022-09-08 $23.50 $24.05 $23.45 $23.92 $23.92 648,379
2022-09-07 $22.84 $23.92 $22.76 $23.83 $23.83 615,135
2022-09-06 $23.25 $23.62 $22.80 $22.87 $22.87 638,729
2022-09-02 $22.90 $23.55 $22.67 $23.13 $23.13 246,128
2022-09-01 $22.92 $22.95 $22.31 $22.38 $22.38 661,418
2022-08-31 $23.48 $23.69 $23.18 $23.31 $23.31 727,830
2022-08-30 $23.91 $23.96 $23.18 $23.35 $23.35 339,266
2022-08-29 $23.96 $24.43 $23.79 $23.92 $23.92 198,193
2022-08-26 $25.08 $25.23 $23.92 $24.08 $24.08 282,928
2022-08-25 $25.12 $25.29 $24.81 $25.10 $25.10 245,304
2022-08-24 $24.40 $24.99 $24.15 $24.94 $24.94 207,118
2022-08-23 $23.99 $24.99 $23.99 $24.53 $24.53 264,448
2022-08-22 $23.91 $24.10 $23.62 $24.02 $24.02 303,854
2022-08-19 $24.81 $24.81 $24.15 $24.22 $24.22 232,604
2022-08-18 $24.99 $25.18 $24.70 $24.99 $24.99 260,697
2022-08-17 $26.01 $26.01 $24.85 $24.95 $24.95 499,939
2022-08-16 $26.29 $26.35 $25.92 $26.22 $26.22 177,373
2022-08-15 $26.02 $26.40 $25.87 $26.29 $26.29 246,717
2022-08-12 $26.35 $26.80 $26.16 $26.70 $26.70 357,921
2022-08-11 $27.09 $27.25 $26.11 $26.13 $26.13 551,846
2022-08-10 $27.19 $27.62 $26.84 $27.13 $27.13 327,218
2022-08-09 $27.01 $27.06 $26.42 $26.78 $26.78 212,827
2022-08-08 $26.72 $27.25 $26.72 $26.93 $26.93 368,186
2022-08-05 $25.81 $26.26 $25.28 $26.24 $26.24 328,513
2022-08-04 $25.73 $26.65 $25.40 $26.31 $26.31 314,662
2022-08-03 $25.99 $25.99 $25.07 $25.32 $25.32 273,349
2022-08-02 $26.41 $26.73 $25.85 $25.87 $25.87 1,271,676
2022-08-01 $26.56 $26.64 $26.07 $26.40 $26.40 464,728
2022-07-29 $26.08 $26.57 $25.54 $26.38 $26.38 998,830
2022-07-28 $25.64 $26.28 $25.30 $25.92 $25.92 1,058,978
2022-07-27 $24.18 $25.07 $23.92 $25.01 $25.01 324,520
2022-07-26 $23.88 $24.27 $23.83 $24.14 $24.14 346,855
2022-07-25 $24.15 $24.26 $23.48 $23.84 $23.84 273,747
2022-07-22 $24.40 $25.19 $24.09 $24.13 $24.13 583,888
2022-07-21 $23.81 $24.28 $23.66 $24.25 $24.25 808,775
2022-07-20 $24.69 $24.91 $23.83 $23.88 $23.88 256,243
2022-07-19 $24.55 $24.94 $24.36 $24.60 $24.60 355,834
2022-07-18 $24.40 $24.79 $24.22 $24.29 $24.29 349,613
2022-07-15 $24.16 $24.24 $23.41 $23.96 $23.96 413,854
2022-07-14 $23.70 $24.00 $22.97 $23.93 $23.93 402,196
2022-07-13 $23.95 $25.24 $23.90 $24.76 $24.76 289,509
2022-07-12 $24.34 $24.66 $23.84 $24.10 $24.10 565,153
2022-07-11 $24.51 $24.96 $24.34 $24.43 $24.43 468,589
2022-07-08 $25.06 $25.32 $24.46 $24.86 $24.86 417,285
2022-07-07 $24.59 $25.44 $24.56 $25.01 $25.01 380,247
2022-07-06 $24.95 $25.02 $23.85 $24.53 $24.53 557,135
2022-07-05 $25.81 $25.99 $24.52 $24.98 $24.98 664,401
2022-07-01 $25.34 $26.67 $25.10 $26.51 $26.51 482,130
2022-06-30 $26.58 $26.79 $25.79 $25.90 $25.90 521,133
2022-06-29 $27.50 $27.68 $26.60 $26.84 $26.84 316,950
2022-06-28 $28.30 $28.50 $27.36 $27.44 $27.37 254,748
2022-06-27 $27.92 $28.37 $27.60 $28.28 $28.20 281,958
2022-06-24 $27.37 $28.20 $27.08 $28.17 $28.09 425,219
2022-06-23 $28.40 $28.61 $27.06 $27.37 $27.30 388,015
2022-06-22 $28.80 $29.24 $28.33 $28.45 $28.37 225,950
2022-06-21 $28.63 $29.45 $28.46 $28.96 $28.88 179,977
2022-06-17 $28.93 $28.93 $28.22 $28.59 $28.51 189,544
2022-06-16 $28.35 $29.35 $27.88 $28.99 $28.91 428,069
2022-06-15 $28.89 $29.17 $27.97 $28.79 $28.71 339,295
2022-06-14 $28.98 $29.06 $27.94 $28.27 $28.19 354,969
2022-06-13 $29.90 $30.13 $28.89 $28.96 $28.88 654,972
2022-06-10 $29.25 $31.25 $28.96 $31.06 $30.98 357,749
2022-06-09 $30.78 $30.78 $29.72 $29.80 $29.72 275,521
2022-06-08 $31.00 $31.32 $30.69 $31.02 $30.94 184,940
2022-06-07 $31.02 $31.42 $30.85 $31.29 $31.21 229,363
2022-06-06 $32.09 $32.24 $30.83 $31.12 $31.04 371,268
2022-06-03 $32.41 $32.41 $31.52 $31.73 $31.65 144,470
2022-06-02 $30.95 $32.71 $30.95 $32.49 $32.40 381,757
2022-06-01 $30.71 $31.03 $30.32 $30.52 $30.44 231,283
2022-05-31 $31.09 $31.50 $30.08 $30.38 $30.30 409,628
2022-05-27 $31.47 $31.56 $31.06 $31.25 $31.17 121,479
2022-05-26 $30.80 $31.28 $30.53 $31.06 $30.98 285,462
2022-05-25 $30.67 $30.94 $30.41 $30.79 $30.71 217,453
2022-05-24 $30.75 $31.30 $30.43 $30.97 $30.89 174,110
2022-05-23 $31.02 $31.18 $30.40 $30.62 $30.54 335,329
2022-05-20 $30.75 $30.88 $30.04 $30.50 $30.42 235,315
2022-05-19 $29.43 $30.77 $29.43 $30.51 $30.43 493,873
2022-05-18 $29.46 $29.61 $28.65 $28.69 $28.61 342,375
2022-05-17 $29.56 $29.98 $29.25 $29.66 $29.58 268,447
2022-05-16 $28.80 $29.22 $28.54 $29.10 $29.02 538,392
2022-05-13 $27.64 $29.08 $27.64 $28.77 $28.69 957,854
2022-05-12 $28.20 $28.54 $27.11 $27.68 $27.61 729,402
2022-05-11 $29.62 $30.40 $28.92 $28.95 $28.87 204,160
2022-05-10 $30.17 $30.58 $28.67 $29.15 $29.07 586,088
2022-05-09 $31.01 $31.15 $29.66 $29.71 $29.63 792,712
2022-05-06 $32.15 $32.34 $31.61 $31.78 $31.70 292,908
2022-05-05 $34.17 $34.36 $31.85 $32.31 $32.22 326,119
2022-05-04 $33.14 $34.06 $32.69 $33.93 $33.84 494,132
2022-05-03 $32.45 $33.46 $32.45 $33.11 $33.02 342,544
2022-05-02 $32.09 $32.38 $31.53 $32.28 $32.19 424,998
2022-04-29 $33.59 $33.91 $32.77 $32.84 $32.75 355,996
2022-04-28 $32.71 $33.49 $32.32 $33.32 $33.23 340,923
2022-04-27 $32.95 $33.36 $32.60 $32.68 $32.59 277,090
2022-04-26 $34.08 $34.20 $32.84 $32.92 $32.83 515,059
2022-04-25 $34.15 $34.74 $33.26 $34.14 $34.05 1,037,969
2022-04-22 $36.04 $36.51 $35.27 $35.46 $35.37 838,694
2022-04-21 $38.18 $38.59 $36.32 $36.65 $36.55 509,121
2022-04-20 $38.12 $38.82 $37.85 $38.75 $38.65 384,237
2022-04-19 $38.96 $39.06 $38.11 $38.27 $38.17 593,137
2022-04-18 $40.27 $40.29 $39.30 $39.32 $39.22 1,050,596
2022-04-14 $39.34 $39.72 $38.93 $39.44 $39.33 492,886
2022-04-13 $38.80 $39.65 $38.58 $39.54 $39.43 566,011
2022-04-12 $38.48 $39.00 $37.88 $38.34 $38.24 586,014
2022-04-11 $38.50 $38.76 $37.38 $37.77 $37.67 361,903
2022-04-08 $36.96 $38.09 $36.96 $37.89 $37.79 377,838
2022-04-07 $36.64 $37.23 $36.30 $36.95 $36.85 255,666
2022-04-06 $36.42 $36.98 $36.02 $36.47 $36.37 277,290
2022-04-05 $37.59 $38.39 $36.31 $36.43 $36.33 462,793
2022-04-04 $37.70 $37.99 $37.09 $37.39 $37.29 288,257
2022-04-01 $36.29 $37.49 $36.01 $37.42 $37.32 306,130
2022-03-31 $36.90 $37.30 $36.30 $36.37 $36.27 207,026
2022-03-30 $36.62 $37.42 $36.46 $36.74 $36.64 339,567
2022-03-29 $35.43 $36.65 $35.20 $36.59 $36.49 497,495
2022-03-28 $36.76 $36.86 $35.75 $36.00 $35.90 385,076
2022-03-25 $37.27 $37.27 $36.80 $37.23 $37.13 298,565
2022-03-24 $37.49 $38.33 $37.13 $37.30 $37.20 431,210
2022-03-23 $36.88 $37.15 $36.46 $37.00 $36.90 240,097
2022-03-22 $37.00 $37.07 $36.18 $36.52 $36.42 412,417
2022-03-21 $36.68 $37.54 $36.61 $37.08 $36.98 457,679
2022-03-18 $36.51 $36.83 $36.03 $36.33 $36.23 346,278
2022-03-17 $36.26 $37.57 $36.26 $36.71 $36.61 417,997
2022-03-16 $35.64 $35.89 $34.80 $35.89 $35.79 391,251
2022-03-15 $34.63 $36.18 $34.51 $35.74 $35.64 321,887
2022-03-14 $36.54 $36.55 $35.13 $35.39 $35.30 590,885
2022-03-11 $36.96 $37.43 $36.59 $37.16 $37.06 286,361
2022-03-10 $37.27 $38.15 $37.23 $37.91 $37.81 385,272
2022-03-09 $36.29 $37.37 $35.72 $36.94 $36.84 417,348
2022-03-08 $37.87 $39.37 $36.85 $37.47 $37.37 1,811,046
2022-03-07 $36.75 $37.55 $36.14 $37.21 $37.11 1,105,675
2022-03-04 $36.05 $36.74 $35.72 $36.48 $36.38 578,766
2022-03-03 $35.70 $35.72 $34.86 $35.55 $35.46 385,297
2022-03-02 $35.34 $35.81 $34.94 $35.72 $35.62 247,322
2022-03-01 $34.00 $35.75 $34.00 $35.68 $35.58 606,586
2022-02-28 $34.86 $34.86 $33.69 $34.07 $33.98 704,999
2022-02-25 $34.47 $35.35 $34.02 $35.26 $35.17 233,699
2022-02-24 $36.10 $36.10 $33.89 $34.55 $34.46 1,148,505
2022-02-23 $35.51 $36.80 $35.10 $36.32 $36.22 879,175
2022-02-22 $35.89 $36.22 $35.21 $35.32 $35.23 293,832
2022-02-18 $36.60 $37.00 $35.69 $36.06 $35.96 403,230
2022-02-17 $36.70 $36.99 $36.34 $36.74 $36.64 399,064
2022-02-16 $35.63 $36.47 $35.63 $36.37 $36.27 339,576
2022-02-15 $34.80 $35.55 $34.41 $35.44 $35.35 237,570
2022-02-14 $35.41 $35.84 $35.18 $35.71 $35.61 348,288
2022-02-11 $33.56 $35.53 $33.56 $35.19 $35.10 472,621
2022-02-10 $34.07 $34.92 $33.38 $33.55 $33.46 281,975
2022-02-09 $34.48 $34.76 $34.18 $34.32 $34.23 186,540
2022-02-08 $33.73 $34.38 $33.47 $34.31 $34.22 364,234
2022-02-07 $32.93 $33.94 $32.81 $33.70 $33.61 313,031
2022-02-04 $32.15 $32.84 $32.05 $32.53 $32.44 160,115
2022-02-03 $32.76 $32.93 $32.07 $32.37 $32.28 292,267
2022-02-02 $33.69 $33.83 $33.09 $33.16 $33.07 158,245
2022-02-01 $33.60 $33.75 $32.94 $33.43 $33.34 300,263
2022-01-31 $32.23 $33.04 $32.10 $32.97 $32.88 282,608
2022-01-28 $32.17 $32.23 $31.54 $32.04 $31.95 383,456
2022-01-27 $33.10 $33.45 $32.25 $32.39 $32.30 778,999
2022-01-26 $34.69 $35.02 $33.46 $33.70 $33.61 424,797
2022-01-25 $34.35 $35.51 $34.12 $35.26 $35.17 262,124
2022-01-24 $35.09 $35.20 $33.65 $34.85 $34.76 636,501
2022-01-21 $37.15 $37.29 $35.75 $35.92 $35.82 386,471
2022-01-20 $37.99 $38.29 $37.06 $37.09 $36.99 578,644
2022-01-19 $35.57 $37.71 $35.50 $37.48 $37.38 725,228
2022-01-18 $35.06 $35.57 $34.53 $34.73 $34.64 345,252
2022-01-14 $35.37 $35.47 $34.67 $35.05 $34.96 667,533
2022-01-13 $36.10 $36.25 $35.54 $35.58 $35.49 184,110
2022-01-12 $35.62 $36.14 $35.36 $36.09 $35.99 404,549
2022-01-11 $34.50 $35.35 $34.08 $35.29 $35.20 230,332
2022-01-10 $33.88 $34.41 $33.41 $34.37 $34.28 279,427
2022-01-07 $33.95 $34.19 $33.44 $33.98 $33.89 347,359
2022-01-06 $34.39 $34.77 $33.77 $33.84 $33.75 323,026
2022-01-05 $36.21 $36.71 $35.00 $35.06 $34.97 359,276
2022-01-04 $36.17 $36.58 $35.89 $35.93 $35.83 118,416
2022-01-03 $36.10 $36.33 $35.99 $36.04 $35.94 182,383
2021-12-31 $36.64 $36.84 $36.35 $36.68 $36.58 228,624
2021-12-30 $36.01 $36.70 $36.01 $36.53 $36.43 317,437
2021-12-29 $36.50 $36.98 $36.38 $36.46 $35.96 287,233
2021-12-28 $37.37 $37.59 $36.77 $36.81 $36.31 323,896
2021-12-27 $37.17 $37.60 $37.05 $37.24 $36.73 237,800
2021-12-23 $36.96 $37.46 $36.64 $37.22 $36.71 263,599
2021-12-22 $36.60 $36.89 $36.04 $36.87 $36.37 156,195
2021-12-21 $36.18 $36.54 $35.95 $36.38 $35.88 240,288
2021-12-20 $36.00 $36.00 $35.44 $35.84 $35.35 302,206
2021-12-17 $36.20 $36.57 $35.90 $36.05 $35.56 290,927
2021-12-16 $34.91 $35.96 $34.91 $35.86 $35.37 431,454
2021-12-15 $34.70 $34.70 $33.30 $34.37 $33.90 459,795
2021-12-14 $34.96 $35.40 $34.67 $34.77 $34.30 339,182
2021-12-13 $35.86 $36.19 $35.40 $35.59 $35.10 316,296
2021-12-10 $36.19 $36.19 $35.66 $35.78 $35.29 153,893
2021-12-09 $36.50 $36.50 $35.76 $35.88 $35.39 371,509
2021-12-08 $36.60 $36.97 $36.41 $36.75 $36.25 109,514
2021-12-07 $36.06 $36.96 $36.06 $36.66 $36.16 231,571
2021-12-06 $35.54 $36.18 $35.16 $36.02 $35.53 166,738
2021-12-03 $35.88 $36.11 $35.15 $35.76 $35.27 403,579
2021-12-02 $36.20 $36.37 $35.37 $35.92 $35.43 563,559
2021-12-01 $37.86 $38.44 $36.05 $36.08 $35.59 618,215
2021-11-30 $38.04 $39.10 $37.32 $37.73 $37.22 388,014
2021-11-29 $37.76 $37.92 $37.22 $37.84 $37.32 151,624
2021-11-26 $38.64 $38.67 $37.12 $37.84 $37.32 272,192
2021-11-24 $38.03 $38.67 $38.00 $38.50 $37.97 257,880
2021-11-23 $38.21 $38.80 $37.95 $38.52 $37.99 361,158
2021-11-22 $39.23 $39.62 $38.31 $38.98 $38.45 390,361
2021-11-19 $40.63 $41.00 $40.01 $40.06 $39.51 159,201
2021-11-18 $41.26 $41.37 $40.56 $40.74 $40.18 244,773
2021-11-17 $41.55 $42.02 $41.35 $41.53 $40.96 305,390
2021-11-16 $41.88 $42.03 $41.07 $41.10 $40.54 283,088
2021-11-15 $41.96 $41.96 $41.32 $41.63 $41.06 404,444
2021-11-12 $41.53 $42.08 $41.24 $41.91 $41.34 413,692
2021-11-11 $41.72 $41.95 $41.41 $41.70 $41.13 581,380
2021-11-10 $41.10 $41.96 $40.61 $40.78 $40.22 567,606
2021-11-09 $40.03 $40.42 $39.39 $40.41 $39.86 255,672
2021-11-08 $40.40 $40.40 $39.65 $39.96 $39.42 478,817
2021-11-05 $38.85 $39.53 $38.40 $39.51 $38.97 243,372
2021-11-04 $39.40 $39.96 $38.45 $38.55 $38.02 370,506
2021-11-03 $38.00 $39.06 $37.75 $39.00 $38.47 320,899
2021-11-02 $38.86 $38.89 $38.12 $38.37 $37.85 269,719
2021-11-01 $39.00 $39.37 $38.50 $39.09 $38.56 177,685
2021-10-29 $39.18 $39.28 $38.75 $38.83 $38.30 258,602
2021-10-28 $40.05 $40.33 $39.70 $39.75 $39.21 232,404
2021-10-27 $40.30 $40.59 $40.01 $40.10 $39.55 213,394
2021-10-26 $40.39 $40.52 $40.04 $40.34 $39.79 500,704
2021-10-25 $40.34 $40.90 $40.10 $40.67 $40.12 403,868
2021-10-22 $40.02 $40.93 $39.67 $39.89 $39.35 493,305
2021-10-21 $39.48 $39.65 $39.23 $39.52 $38.98 169,914
2021-10-20 $39.50 $39.94 $39.04 $39.67 $39.13 376,353
2021-10-19 $39.38 $39.63 $38.75 $39.01 $38.48 284,299
2021-10-18 $38.58 $38.81 $38.28 $38.32 $37.80 259,797
2021-10-15 $38.33 $39.10 $38.12 $38.63 $38.10 258,074
2021-10-14 $38.58 $38.97 $38.47 $38.89 $38.36 299,756
2021-10-13 $37.00 $38.27 $37.00 $37.96 $37.44 319,874
2021-10-12 $36.17 $36.79 $36.03 $36.62 $36.12 213,575
2021-10-11 $36.18 $36.53 $35.94 $35.97 $35.48 173,739
2021-10-08 $36.61 $37.00 $36.10 $36.13 $35.64 234,443
2021-10-07 $35.40 $36.21 $35.39 $35.76 $35.27 227,202
2021-10-06 $34.72 $35.42 $34.44 $35.40 $34.92 236,777
2021-10-05 $34.91 $35.10 $34.21 $34.92 $34.44 345,801
2021-10-04 $35.00 $35.42 $34.82 $34.94 $34.46 232,789
2021-10-01 $35.35 $35.35 $34.65 $34.96 $34.48 144,057
2021-09-30 $34.88 $35.63 $34.70 $35.09 $34.61 257,194
2021-09-29 $35.26 $35.32 $34.37 $34.46 $33.99 425,784
2021-09-28 $35.53 $35.80 $35.21 $35.50 $35.02 393,377
2021-09-27 $36.21 $36.81 $36.00 $36.03 $35.54 228,744
2021-09-24 $36.17 $36.63 $36.06 $36.11 $35.62 254,038
2021-09-23 $37.06 $37.06 $36.36 $36.41 $35.91 287,334
2021-09-22 $37.38 $38.05 $37.08 $37.12 $36.61 340,605
2021-09-21 $37.21 $37.75 $37.00 $37.04 $36.53 185,730
2021-09-20 $37.12 $37.28 $36.56 $36.94 $36.44 373,179
2021-09-17 $37.57 $37.70 $37.25 $37.46 $36.95 266,828
2021-09-16 $38.58 $38.75 $37.46 $37.88 $37.36 567,415
2021-09-15 $39.62 $40.08 $39.52 $39.70 $39.16 241,177
2021-09-14 $39.96 $40.20 $39.50 $39.80 $39.26 216,519
2021-09-13 $39.19 $40.15 $39.07 $39.83 $39.29 173,701
2021-09-10 $39.69 $39.92 $39.10 $39.12 $38.59 144,841
2021-09-09 $40.32 $40.40 $39.39 $39.62 $39.08 180,981
2021-09-08 $40.14 $40.29 $39.63 $39.94 $39.40 151,894
2021-09-07 $40.87 $41.02 $40.03 $40.14 $39.59 316,904
2021-09-03 $40.59 $41.67 $40.59 $41.28 $40.72 275,902
2021-09-02 $40.19 $40.28 $39.80 $40.03 $39.48 149,671
2021-09-01 $40.48 $40.70 $39.97 $40.06 $39.51 278,218
2021-08-31 $39.89 $40.35 $39.75 $40.31 $39.76 204,825
2021-08-30 $40.30 $40.40 $39.61 $39.79 $39.25 224,885
2021-08-27 $38.68 $40.37 $38.52 $40.20 $39.65 439,953
2021-08-26 $38.62 $39.18 $38.44 $38.68 $38.15 204,469
2021-08-25 $39.36 $39.36 $38.61 $39.07 $38.54 200,576
2021-08-24 $39.53 $39.57 $39.12 $39.45 $38.91 155,261
2021-08-23 $38.24 $39.40 $38.24 $39.19 $38.66 255,737
2021-08-20 $37.41 $37.90 $37.13 $37.44 $36.93 497,431
2021-08-19 $37.95 $38.10 $37.45 $37.54 $37.03 582,509
2021-08-18 $39.26 $39.26 $37.87 $38.29 $37.77 584,723
2021-08-17 $39.65 $39.86 $38.76 $39.17 $38.64 227,137
2021-08-16 $40.04 $40.28 $39.61 $39.86 $39.32 214,091
2021-08-13 $39.66 $40.34 $39.42 $40.20 $39.65 287,341
2021-08-12 $39.93 $39.93 $38.93 $39.25 $38.71 369,991
2021-08-11 $39.22 $40.04 $39.22 $39.94 $39.40 178,491
2021-08-10 $38.95 $39.36 $38.64 $38.82 $38.29 267,685
2021-08-09 $39.94 $40.12 $38.96 $38.99 $38.46 464,743
2021-08-06 $40.63 $40.85 $40.02 $40.53 $39.98 395,933
2021-08-05 $41.86 $41.94 $41.08 $41.45 $40.88 143,246
2021-08-04 $42.76 $43.14 $41.70 $41.81 $41.24 144,458
2021-08-03 $41.81 $42.28 $41.71 $42.27 $41.69 227,670
2021-08-02 $42.03 $42.20 $41.80 $41.92 $41.35 157,264
2021-07-30 $42.39 $42.81 $41.91 $42.18 $41.60 103,348
2021-07-29 $42.37 $43.11 $42.37 $42.58 $42.00 224,191
2021-07-28 $40.50 $41.62 $40.50 $41.53 $40.96 171,962
2021-07-27 $40.74 $40.98 $40.00 $40.56 $40.01 148,960
2021-07-26 $40.29 $41.17 $40.29 $40.74 $40.18 151,616
2021-07-23 $40.41 $40.48 $39.90 $40.33 $39.78 224,496
2021-07-22 $40.59 $40.73 $39.91 $40.45 $39.90 228,134
2021-07-21 $39.50 $40.78 $39.40 $40.60 $40.05 1,430,452
2021-07-20 $39.67 $39.99 $39.31 $39.54 $39.00 834,107
2021-07-19 $40.05 $40.40 $39.22 $39.59 $39.05 1,075,961
2021-07-16 $42.25 $42.28 $40.67 $40.83 $40.27 372,645
2021-07-15 $42.50 $42.88 $42.13 $42.56 $41.98 109,904
2021-07-14 $42.92 $43.04 $42.24 $42.42 $41.84 193,105
2021-07-13 $41.65 $42.66 $41.51 $41.87 $41.30 433,190
2021-07-12 $42.05 $42.42 $41.44 $41.53 $40.96 496,074
2021-07-09 $41.68 $42.50 $41.68 $42.30 $41.72 131,160
2021-07-08 $42.62 $42.80 $41.19 $41.49 $40.92 388,199
2021-07-07 $43.02 $43.16 $42.36 $42.72 $42.14 247,178
2021-07-06 $43.65 $43.96 $42.54 $42.83 $42.25 294,944
2021-07-02 $43.18 $43.45 $42.69 $43.20 $42.61 238,679
2021-07-01 $43.22 $43.22 $42.11 $42.59 $42.01 143,286
2021-06-30 $42.08 $42.77 $41.96 $42.70 $42.12 271,082
2021-06-29 $42.00 $42.48 $41.65 $42.04 $41.47 268,437
2021-06-28 $43.45 $43.72 $42.55 $42.92 $42.16 192,842
2021-06-25 $44.21 $44.21 $43.27 $43.39 $42.62 185,011
2021-06-24 $43.95 $43.96 $43.44 $43.69 $42.91 127,702
2021-06-23 $44.08 $44.52 $43.39 $43.53 $42.75 316,265
2021-06-22 $43.64 $43.88 $43.11 $43.70 $42.92 206,624
2021-06-21 $43.72 $43.91 $42.93 $43.80 $43.02 492,107
2021-06-18 $44.18 $44.55 $43.26 $43.32 $42.55 432,982
2021-06-17 $44.85 $45.43 $44.00 $44.26 $43.47 1,093,289
2021-06-16 $47.05 $47.62 $46.28 $46.41 $45.58 498,754
2021-06-15 $47.86 $48.20 $46.71 $47.13 $46.29 312,881
2021-06-14 $47.20 $48.43 $47.00 $47.96 $47.11 275,013
2021-06-11 $48.85 $49.04 $47.92 $48.09 $47.23 335,460
2021-06-10 $47.63 $48.85 $47.55 $48.80 $47.93 342,950
2021-06-09 $47.57 $48.08 $47.40 $47.46 $46.61 207,048
2021-06-08 $48.09 $48.21 $47.47 $47.50 $46.65 263,280
2021-06-07 $48.16 $48.40 $47.58 $48.23 $47.37 258,624
2021-06-04 $47.93 $48.72 $47.93 $48.41 $47.55 464,308
2021-06-03 $47.95 $48.11 $47.22 $47.50 $46.65 667,765
2021-06-02 $49.35 $49.54 $48.77 $49.40 $48.52 573,459
2021-06-01 $49.40 $49.94 $48.83 $49.13 $48.25 586,698
2021-05-28 $48.09 $48.73 $48.01 $48.70 $47.83 286,184
2021-05-27 $48.11 $48.60 $47.53 $48.49 $47.63 375,535
2021-05-26 $48.50 $48.90 $47.94 $47.98 $47.13 373,960
2021-05-25 $48.14 $48.68 $47.16 $48.32 $47.46 323,690
2021-05-24 $48.01 $48.31 $47.80 $48.15 $47.29 264,396
2021-05-21 $48.45 $48.61 $47.28 $47.69 $46.84 389,803
2021-05-20 $47.49 $48.45 $47.15 $48.01 $47.15 376,611
2021-05-19 $47.34 $48.40 $46.88 $47.35 $46.51 628,841
2021-05-18 $48.36 $48.46 $47.39 $48.20 $47.34 635,303
2021-05-17 $45.75 $48.27 $45.60 $48.05 $47.19 2,177,022
2021-05-14 $44.43 $45.52 $44.23 $45.38 $44.57 1,186,993
2021-05-13 $44.39 $44.39 $43.32 $43.81 $43.03 332,201
2021-05-12 $45.82 $46.14 $44.52 $44.65 $43.85 326,265
2021-05-11 $44.57 $45.99 $44.05 $45.97 $45.15 439,300
2021-05-10 $46.48 $46.78 $45.15 $45.24 $44.43 890,919
2021-05-07 $45.44 $45.78 $44.75 $45.59 $44.78 585,742
2021-05-06 $43.11 $45.60 $43.11 $45.05 $44.25 1,025,722
2021-05-05 $43.00 $43.43 $42.52 $42.91 $42.15 185,500
2021-05-04 $43.51 $44.09 $42.45 $42.78 $42.02 373,988
2021-05-03 $42.38 $43.76 $42.21 $43.48 $42.71 456,818
2021-04-30 $42.11 $42.46 $41.46 $41.68 $40.94 290,457
2021-04-29 $43.23 $43.23 $41.91 $42.40 $41.64 389,030
2021-04-28 $42.50 $43.42 $42.20 $43.22 $42.45 311,965
2021-04-27 $43.80 $43.80 $42.68 $42.79 $42.03 422,730
2021-04-26 $44.14 $44.33 $43.40 $43.61 $42.83 302,080
2021-04-23 $44.38 $44.63 $43.72 $43.96 $43.18 298,491
2021-04-22 $44.67 $44.73 $43.74 $43.91 $43.13 521,366
2021-04-21 $43.62 $44.90 $43.60 $44.82 $44.02 464,385
2021-04-20 $43.42 $43.74 $43.06 $43.51 $42.74 306,924
2021-04-19 $44.11 $44.27 $43.30 $43.47 $42.70 290,318
2021-04-16 $44.50 $44.69 $43.72 $44.00 $43.22 648,998
2021-04-15 $42.59 $44.11 $42.47 $43.81 $43.03 641,845
2021-04-14 $42.54 $42.75 $42.00 $42.11 $41.36 198,891
2021-04-13 $42.36 $43.11 $42.36 $42.64 $41.88 294,622
2021-04-12 $42.75 $42.75 $41.64 $41.75 $41.01 247,599
2021-04-09 $42.47 $43.00 $42.20 $42.91 $42.15 169,066
2021-04-08 $42.31 $43.30 $42.31 $43.12 $42.35 370,101
2021-04-07 $42.23 $42.30 $41.65 $41.72 $40.98 374,969
2021-04-06 $41.62 $42.70 $41.55 $42.37 $41.62 437,142
2021-04-05 $41.41 $41.74 $41.02 $41.31 $40.57 285,409
2021-04-01 $40.33 $41.30 $40.33 $41.30 $40.56 446,907
2021-03-31 $38.90 $40.20 $38.90 $39.90 $39.19 274,715
2021-03-30 $38.94 $39.25 $38.38 $38.74 $38.05 500,401
2021-03-29 $40.17 $40.33 $39.17 $39.89 $39.18 280,012
2021-03-26 $39.96 $40.36 $39.83 $40.36 $39.64 263,172
2021-03-25 $39.78 $40.27 $39.36 $39.90 $39.19 235,380
2021-03-24 $40.62 $40.87 $39.83 $39.90 $39.19 260,331
2021-03-23 $42.00 $42.00 $40.41 $40.44 $39.72 546,212
2021-03-22 $42.45 $42.92 $42.21 $42.29 $41.54 254,203
2021-03-19 $42.92 $43.15 $42.37 $42.87 $42.11 212,759
2021-03-18 $43.01 $43.87 $42.57 $42.88 $42.12 431,881
2021-03-17 $42.59 $44.28 $42.25 $43.78 $43.00 475,527
2021-03-16 $43.38 $43.53 $42.59 $42.73 $41.97 318,989
2021-03-15 $42.57 $43.34 $42.50 $43.32 $42.55 721,223
2021-03-12 $41.27 $42.40 $40.80 $42.29 $41.54 273,013
2021-03-11 $41.86 $42.16 $41.43 $42.15 $41.40 400,444
2021-03-10 $41.29 $41.50 $40.71 $41.26 $40.53 495,256
2021-03-09 $41.08 $41.68 $40.69 $41.10 $40.37 778,111
2021-03-08 $40.40 $40.49 $39.46 $39.54 $38.84 279,244
2021-03-05 $40.33 $40.46 $38.75 $40.37 $39.65 612,886
2021-03-04 $40.81 $41.54 $39.22 $39.94 $39.23 1,207,610
2021-03-03 $41.54 $41.64 $40.34 $40.92 $40.19 520,661
2021-03-02 $41.21 $42.55 $41.13 $42.12 $41.37 621,679
2021-03-01 $42.56 $42.97 $40.96 $41.14 $40.41 502,426
2021-02-26 $43.27 $43.63 $41.19 $41.85 $41.10 1,020,504
2021-02-25 $45.79 $46.38 $43.83 $43.97 $43.19 693,398
2021-02-24 $44.96 $46.58 $44.29 $46.47 $45.64 621,031
2021-02-23 $44.58 $45.37 $43.39 $45.32 $44.51 457,249
2021-02-22 $43.53 $45.85 $43.45 $45.62 $44.81 1,012,032
2021-02-19 $42.94 $43.37 $42.70 $42.84 $42.08 513,011
2021-02-18 $43.12 $43.57 $41.91 $42.39 $41.64 412,048
2021-02-17 $43.51 $43.51 $42.55 $43.13 $42.36 461,724
2021-02-16 $44.23 $44.89 $43.73 $43.94 $43.16 625,449
2021-02-12 $43.50 $44.75 $43.09 $44.23 $43.44 558,306
2021-02-11 $44.66 $44.90 $43.37 $43.73 $42.95 510,485
2021-02-10 $45.17 $45.34 $44.07 $44.44 $43.65 418,840
2021-02-09 $45.24 $45.26 $44.38 $44.87 $44.07 608,747
2021-02-08 $44.83 $45.20 $44.58 $44.91 $44.11 653,099
2021-02-05 $43.50 $44.09 $43.04 $43.96 $43.18 584,562
2021-02-04 $42.62 $43.05 $41.71 $42.94 $42.18 996,197
2021-02-03 $44.93 $44.94 $43.55 $43.72 $42.94 580,849
2021-02-02 $46.04 $46.10 $43.85 $44.12 $43.33 1,517,467
2021-02-01 $50.99 $51.35 $47.33 $49.07 $48.20 3,569,721
2021-01-29 $45.30 $45.80 $43.62 $43.78 $43.00 1,602,331
2021-01-28 $42.88 $44.44 $41.51 $42.93 $42.17 1,328,230
2021-01-27 $41.27 $41.27 $39.30 $39.61 $38.90 703,217
2021-01-26 $42.02 $42.35 $41.71 $41.88 $41.13 166,346
2021-01-25 $42.90 $42.96 $41.65 $41.92 $41.17 354,699
2021-01-22 $42.00 $42.95 $41.57 $42.62 $41.86 415,276
2021-01-21 $43.82 $44.32 $42.68 $43.20 $42.43 378,575
2021-01-20 $42.54 $43.95 $42.54 $43.84 $43.06 746,399
2021-01-19 $42.32 $42.32 $41.50 $41.82 $41.08 505,851
2021-01-15 $43.31 $43.36 $41.59 $41.63 $40.89 825,481
2021-01-14 $44.05 $44.55 $43.55 $43.77 $42.99 416,047
2021-01-13 $45.11 $45.24 $43.88 $43.94 $43.16 428,160
2021-01-12 $45.00 $45.17 $44.11 $45.13 $44.33 433,330
2021-01-11 $45.00 $45.51 $44.73 $44.93 $44.13 758,600
2021-01-08 $48.13 $48.42 $45.03 $45.99 $45.17 1,712,867
2021-01-07 $49.61 $50.00 $48.60 $49.20 $48.32 378,486
2021-01-06 $49.33 $49.60 $48.31 $49.54 $48.66 952,999
2021-01-05 $49.80 $49.89 $48.65 $49.75 $48.86 730,866
2021-01-04 $48.07 $49.38 $47.70 $49.20 $48.32 2,187,829
2020-12-31 $46.37 $46.49 $45.36 $45.62 $44.81 844,990
2020-12-30 $45.10 $46.49 $45.01 $46.49 $45.66 543,552
2020-12-29 $45.89 $46.35 $45.30 $45.57 $44.06 342,235
2020-12-28 $46.35 $46.85 $45.40 $45.58 $44.07 489,392
2020-12-24 $44.97 $45.48 $44.75 $45.38 $43.88 151,558
2020-12-23 $44.62 $45.20 $44.39 $44.96 $43.47 200,367
2020-12-22 $45.82 $45.82 $43.76 $44.15 $42.69 620,404
2020-12-21 $45.50 $46.38 $45.01 $45.97 $44.45 1,197,860
2020-12-18 $46.26 $46.26 $45.16 $45.24 $43.74 510,704
2020-12-17 $45.66 $46.67 $45.66 $46.41 $44.87 661,626
2020-12-16 $43.28 $44.40 $43.06 $44.36 $42.89 604,370
2020-12-15 $41.66 $42.89 $41.66 $42.81 $41.39 235,761
2020-12-14 $41.93 $42.31 $40.88 $40.94 $39.59 245,526
2020-12-11 $42.38 $42.62 $41.80 $41.94 $40.55 166,880
2020-12-10 $42.03 $42.92 $42.00 $42.25 $40.85 163,350
2020-12-09 $43.17 $43.19 $41.48 $41.92 $40.53 329,375
2020-12-08 $43.58 $43.65 $43.20 $43.40 $41.96 360,087
2020-12-07 $41.86 $43.85 $41.51 $43.50 $42.06 462,175
2020-12-04 $42.48 $42.79 $42.02 $42.08 $40.69 234,529
2020-12-03 $43.00 $43.29 $42.12 $42.43 $41.03 325,639
2020-12-02 $42.22 $42.79 $41.88 $42.66 $41.25 658,740
2020-12-01 $41.68 $42.39 $41.09 $42.29 $40.89 941,958
2020-11-30 $39.62 $40.14 $38.97 $39.95 $38.63 428,237
2020-11-27 $39.16 $39.98 $39.11 $39.94 $38.62 171,363
2020-11-25 $39.75 $40.22 $39.50 $39.76 $38.44 575,779
2020-11-24 $39.12 $39.67 $38.89 $39.41 $38.11 695,946
2020-11-23 $41.55 $41.65 $40.00 $40.05 $38.72 811,627
2020-11-20 $41.97 $42.40 $41.62 $41.62 $40.24 206,150
2020-11-19 $41.12 $41.66 $41.10 $41.51 $40.14 392,242
2020-11-18 $43.00 $43.13 $41.71 $41.71 $40.33 610,981
2020-11-17 $43.50 $43.55 $42.82 $43.07 $41.64 236,755
2020-11-16 $43.95 $44.23 $43.51 $43.80 $42.35 268,521
2020-11-13 $44.35 $44.49 $43.81 $44.07 $42.61 176,513
2020-11-12 $43.68 $44.44 $43.28 $43.41 $41.97 563,030
2020-11-11 $43.00 $43.24 $42.70 $43.04 $41.62 170,997
2020-11-10 $44.95 $45.01 $43.35 $43.45 $42.01 405,834
2020-11-09 $45.87 $46.02 $43.98 $44.61 $43.13 735,219
2020-11-06 $47.97 $48.45 $47.43 $48.21 $46.61 526,674
2020-11-05 $45.13 $47.49 $45.13 $47.36 $45.79 943,624
2020-11-04 $44.37 $44.44 $43.22 $43.33 $41.90 240,397
2020-11-03 $44.24 $44.67 $43.82 $44.41 $42.94 462,969
2020-11-02 $43.00 $43.55 $42.38 $43.50 $42.06 201,546
2020-10-30 $42.02 $42.30 $40.91 $42.29 $40.89 286,190
2020-10-29 $41.01 $41.99 $41.00 $41.74 $40.36 272,230
2020-10-28 $43.07 $43.22 $41.20 $41.39 $40.02 810,797
2020-10-27 $44.31 $44.92 $44.24 $44.82 $43.34 202,565
2020-10-26 $44.71 $45.34 $44.11 $44.24 $42.78 332,298
2020-10-23 $45.41 $45.47 $44.70 $45.20 $43.70 119,508
2020-10-22 $45.72 $45.72 $44.78 $45.40 $43.90 185,651
2020-10-21 $45.50 $46.61 $45.50 $45.96 $44.44 288,464
2020-10-20 $44.60 $45.41 $44.45 $45.18 $43.68 187,668
2020-10-19 $45.99 $46.28 $44.35 $44.53 $43.06 473,967
2020-10-16 $46.19 $46.30 $45.42 $45.52 $44.01 314,447
2020-10-15 $45.59 $46.00 $45.31 $45.86 $44.34 243,660
2020-10-14 $46.29 $46.96 $46.02 $46.38 $44.85 322,159
2020-10-13 $45.79 $46.20 $44.81 $45.75 $44.24 376,513
2020-10-12 $46.37 $46.73 $45.71 $46.38 $44.85 352,856
2020-10-09 $45.05 $46.33 $44.61 $46.26 $44.73 905,088
2020-10-08 $43.54 $44.14 $43.33 $43.86 $42.41 310,668
2020-10-07 $43.08 $43.62 $42.74 $43.20 $41.77 319,781
2020-10-06 $44.59 $44.80 $42.45 $42.56 $41.15 438,747
2020-10-05 $43.61 $44.95 $43.61 $44.57 $43.10 320,144
2020-10-02 $44.01 $44.26 $43.39 $43.51 $42.07 242,980
2020-10-01 $44.10 $44.63 $43.61 $44.24 $42.78 228,789
2020-09-30 $43.37 $43.84 $42.71 $43.34 $41.91 375,244
2020-09-29 $43.32 $43.92 $43.01 $43.46 $42.02 369,549
2020-09-28 $43.25 $43.50 $42.21 $42.84 $41.42 339,990
2020-09-25 $42.40 $42.74 $41.60 $42.35 $40.95 336,836
2020-09-24 $40.99 $43.40 $40.62 $42.94 $41.52 766,420
2020-09-23 $43.70 $43.70 $41.08 $41.22 $39.86 1,054,558
2020-09-22 $44.63 $45.00 $44.00 $44.61 $43.13 330,604
2020-09-21 $45.85 $46.07 $43.58 $44.52 $43.05 1,098,943
2020-09-18 $48.02 $48.32 $46.92 $47.09 $45.53 280,417
2020-09-17 $47.25 $48.13 $46.63 $47.96 $46.37 284,075
2020-09-16 $49.14 $49.28 $48.34 $48.53 $46.92 234,840
2020-09-15 $49.25 $49.48 $48.17 $48.54 $46.93 443,868
2020-09-14 $47.88 $48.74 $47.74 $48.62 $47.01 331,679
2020-09-11 $48.08 $48.78 $47.01 $47.31 $45.74 281,397
2020-09-10 $49.10 $49.56 $47.52 $47.79 $46.21 466,752
2020-09-09 $47.25 $48.72 $47.25 $48.62 $47.01 422,103
2020-09-08 $46.44 $47.96 $45.45 $46.75 $45.20 434,186
2020-09-04 $47.96 $48.11 $45.84 $47.86 $46.28 512,948
2020-09-03 $48.20 $48.59 $46.67 $47.99 $46.40 412,119
2020-09-02 $48.99 $49.24 $47.21 $48.66 $47.05 546,312
2020-09-01 $50.87 $50.89 $48.93 $49.57 $47.93 862,497
2020-08-31 $49.65 $50.49 $49.11 $49.65 $48.01 583,195
2020-08-28 $48.07 $49.24 $48.00 $49.07 $47.45 847,277
2020-08-27 $48.66 $48.80 $46.15 $47.16 $45.60 512,138
2020-08-26 $45.95 $47.91 $45.55 $47.81 $46.23 418,159
2020-08-25 $46.21 $46.40 $45.05 $46.35 $44.82 396,223
2020-08-24 $47.29 $47.40 $46.00 $46.24 $44.71 414,971
2020-08-21 $47.28 $47.28 $45.82 $46.74 $45.19 536,247
2020-08-20 $46.95 $48.18 $46.80 $48.03 $46.44 539,383
2020-08-19 $48.45 $48.81 $47.01 $47.23 $45.67 598,526
2020-08-18 $50.35 $50.41 $48.30 $48.86 $47.24 620,169
2020-08-17 $48.63 $49.39 $48.29 $49.35 $47.72 582,403
2020-08-14 $47.37 $47.76 $46.41 $47.17 $45.61 555,749
2020-08-13 $46.91 $48.38 $46.42 $47.85 $46.27 809,910
2020-08-12 $46.55 $46.99 $45.71 $45.75 $44.24 845,232
2020-08-11 $46.74 $47.40 $44.63 $44.80 $43.32 1,899,604
2020-08-10 $50.00 $51.39 $49.18 $49.57 $47.93 1,065,432
2020-08-07 $50.29 $50.43 $48.52 $49.34 $47.71 991,578
2020-08-06 $52.75 $52.87 $50.60 $51.47 $49.77 1,391,546
2020-08-05 $51.99 $52.87 $50.55 $51.53 $49.82 1,214,526
2020-08-04 $47.96 $50.59 $47.50 $50.50 $48.83 1,023,414
2020-08-03 $48.51 $48.60 $47.15 $48.20 $46.60 820,316
2020-07-31 $48.17 $48.45 $47.67 $48.34 $46.74 658,619
2020-07-30 $47.52 $48.35 $46.54 $47.34 $45.77 913,977
2020-07-29 $49.46 $49.86 $48.02 $49.11 $47.48 1,066,889
2020-07-28 $49.04 $50.10 $48.55 $49.24 $47.61 1,216,279
2020-07-27 $49.50 $50.45 $49.32 $49.99 $48.34 2,366,835
2020-07-24 $46.00 $47.16 $45.75 $46.91 $45.36 1,167,750
2020-07-23 $46.61 $47.22 $44.54 $45.50 $43.99 1,455,442
2020-07-22 $46.09 $46.99 $45.60 $46.75 $45.20 1,872,481
2020-07-21 $44.83 $45.56 $44.31 $44.57 $43.10 1,805,923
2020-07-20 $41.96 $43.42 $41.75 $43.14 $41.71 954,099
2020-07-17 $40.24 $41.23 $39.98 $41.14 $39.78 938,204
2020-07-16 $39.96 $40.46 $39.20 $39.57 $38.26 464,080
2020-07-15 $40.10 $40.62 $39.22 $40.42 $39.08 625,683
2020-07-14 $38.40 $39.75 $37.91 $39.65 $38.34 424,700
2020-07-13 $40.47 $40.84 $38.41 $38.52 $37.25 747,400
2020-07-10 $39.77 $39.98 $39.02 $39.47 $38.16 427,100
2020-07-09 $39.75 $40.25 $38.45 $39.39 $38.09 1,151,046
2020-07-08 $38.36 $39.35 $38.35 $39.26 $37.96 1,207,469
2020-07-07 $36.80 $37.90 $36.71 $37.58 $36.34 869,347
2020-07-06 $37.20 $37.36 $36.42 $36.88 $35.66 546,532
2020-07-02 $36.69 $37.20 $36.21 $36.22 $35.02 510,170
2020-07-01 $37.11 $37.18 $35.81 $36.78 $35.56 635,900
2020-06-30 $35.70 $37.08 $35.27 $37.02 $35.79 565,473
2020-06-29 $35.49 $35.69 $35.07 $35.67 $34.49 213,751
2020-06-26 $35.19 $35.61 $34.31 $35.46 $34.15 279,730
2020-06-25 $35.15 $35.46 $34.51 $35.41 $34.11 252,811
2020-06-24 $35.94 $36.24 $34.69 $35.04 $33.75 620,066
2020-06-23 $36.26 $36.75 $35.86 $36.20 $34.87 410,447
2020-06-22 $34.87 $35.98 $34.75 $35.55 $34.24 799,773
2020-06-19 $33.40 $34.56 $33.35 $33.98 $32.73 432,231
2020-06-18 $33.44 $33.70 $32.87 $32.97 $31.76 191,533
2020-06-17 $33.74 $33.98 $33.37 $33.60 $32.36 326,975
2020-06-16 $34.67 $34.99 $33.35 $33.47 $32.24 408,557
2020-06-15 $32.64 $34.55 $31.94 $34.28 $33.02 514,380
2020-06-12 $34.24 $34.70 $33.45 $33.82 $32.57 454,756
2020-06-11 $36.58 $36.58 $33.15 $33.52 $32.28 943,553
2020-06-10 $34.94 $36.32 $34.01 $36.21 $34.88 679,097
2020-06-09 $34.69 $35.09 $34.18 $34.24 $32.98 272,139
2020-06-08 $34.22 $34.56 $33.72 $34.51 $33.24 555,430
2020-06-05 $33.85 $33.94 $32.94 $33.84 $32.59 628,137
2020-06-04 $34.89 $35.21 $34.40 $34.69 $33.41 486,000
2020-06-03 $34.85 $34.99 $34.03 $34.50 $33.23 743,557
2020-06-02 $37.65 $37.65 $35.61 $35.76 $34.44 868,263
2020-06-01 $36.49 $37.54 $36.25 $37.53 $36.15 635,836
2020-05-29 $36.12 $36.35 $35.69 $36.17 $34.84 898,312
2020-05-28 $35.53 $36.14 $34.91 $35.10 $33.81 484,990
2020-05-27 $34.10 $34.88 $33.46 $34.74 $33.46 740,718
2020-05-26 $36.21 $36.21 $34.64 $34.70 $33.42 575,325
2020-05-22 $36.60 $36.96 $35.98 $36.01 $34.68 475,002
2020-05-21 $36.76 $36.81 $35.35 $36.08 $34.75 716,708
2020-05-20 $37.37 $37.68 $36.81 $37.40 $36.02 929,824
2020-05-19 $36.65 $37.38 $36.10 $36.91 $35.55 1,054,600
2020-05-18 $36.57 $36.79 $35.51 $35.98 $34.65 1,451,662
2020-05-15 $33.86 $35.26 $33.66 $35.17 $33.87 1,459,827
2020-05-14 $31.94 $32.94 $31.56 $32.86 $31.65 373,518
2020-05-13 $32.31 $32.78 $31.45 $32.18 $30.99 463,775
2020-05-12 $32.51 $33.09 $31.81 $31.95 $30.77 388,494
2020-05-11 $32.95 $33.27 $31.93 $32.27 $31.08 449,677
2020-05-08 $33.42 $33.88 $33.01 $33.17 $31.95 392,665
2020-05-07 $32.21 $33.50 $31.90 $33.10 $31.88 482,261
2020-05-06 $32.27 $32.48 $31.67 $31.77 $30.60 193,388
2020-05-05 $32.29 $32.89 $31.79 $32.70 $31.50 275,005
2020-05-04 $32.05 $32.37 $31.82 $32.31 $31.12 305,555
2020-05-01 $30.39 $32.07 $30.26 $31.98 $30.80 270,091
2020-04-30 $31.93 $32.47 $30.84 $30.99 $29.85 320,815
2020-04-29 $31.67 $32.83 $31.60 $32.59 $31.39 406,030
2020-04-28 $31.37 $31.80 $30.84 $31.52 $30.36 261,376
2020-04-27 $31.43 $31.57 $30.68 $31.46 $30.30 278,791
2020-04-24 $31.44 $31.94 $30.42 $31.21 $30.06 305,453
2020-04-23 $31.00 $32.28 $30.67 $31.05 $29.91 740,710
2020-04-22 $29.68 $30.44 $29.45 $30.34 $29.22 294,871
2020-04-21 $27.89 $29.05 $27.63 $28.77 $27.71 255,226
2020-04-20 $28.33 $29.44 $28.33 $28.93 $27.86 270,856
2020-04-17 $28.19 $29.04 $28.00 $28.33 $27.29 437,189
2020-04-16 $28.79 $29.49 $28.34 $29.09 $28.02 268,624
2020-04-15 $28.34 $29.27 $27.82 $28.47 $27.42 352,606
2020-04-14 $30.10 $31.15 $29.06 $29.48 $28.39 1,070,067
2020-04-13 $27.62 $29.37 $26.83 $29.33 $28.25 530,451
2020-04-09 $26.37 $28.10 $26.36 $27.62 $26.60 397,366
2020-04-08 $25.74 $25.80 $25.31 $25.51 $24.57 121,943
2020-04-07 $26.00 $26.34 $25.17 $25.40 $24.46 331,422
2020-04-06 $24.89 $25.73 $24.24 $25.04 $24.12 218,511
2020-04-03 $24.48 $24.77 $23.71 $23.80 $22.92 145,270
2020-04-02 $23.98 $25.07 $23.80 $24.52 $23.62 256,109
2020-04-01 $23.35 $24.14 $23.14 $23.45 $22.59 154,337
2020-03-31 $23.90 $24.91 $23.68 $23.85 $22.97 128,494
2020-03-30 $24.72 $25.37 $23.50 $24.09 $23.20 308,765
2020-03-27 $25.44 $25.80 $24.15 $24.48 $23.58 205,080
2020-03-26 $26.77 $27.49 $25.61 $26.22 $25.25 453,765
2020-03-25 $25.36 $26.88 $24.62 $26.29 $25.32 287,936
2020-03-24 $25.00 $26.79 $23.82 $25.72 $24.77 508,106
2020-03-23 $21.50 $22.69 $20.76 $22.12 $21.30 381,711
2020-03-20 $22.19 $22.72 $20.75 $21.06 $20.28 285,844
2020-03-19 $20.22 $23.52 $19.44 $20.50 $19.74 547,915
2020-03-18 $22.17 $23.65 $20.50 $20.53 $19.77 394,533
2020-03-17 $20.53 $24.68 $20.00 $23.33 $22.47 505,711
2020-03-16 $16.50 $21.84 $16.00 $21.03 $20.26 940,565
2020-03-13 $23.55 $23.75 $18.51 $18.61 $17.92 744,991
2020-03-12 $22.41 $24.49 $21.03 $22.45 $21.62 493,273
2020-03-11 $27.34 $27.40 $25.09 $25.62 $24.68 346,535
2020-03-10 $27.19 $27.85 $26.68 $27.44 $26.43 540,400
2020-03-09 $27.35 $28.42 $26.61 $27.01 $26.01 558,458
2020-03-06 $29.59 $29.61 $28.53 $29.13 $28.06 277,926
2020-03-05 $29.70 $29.89 $29.14 $29.79 $28.69 273,637
2020-03-04 $29.58 $29.82 $28.90 $29.50 $28.41 292,802
2020-03-03 $28.81 $30.24 $28.42 $29.29 $28.21 811,840
2020-03-02 $27.79 $28.45 $27.52 $28.45 $27.40 317,145
2020-02-28 $28.59 $28.59 $26.25 $27.23 $26.23 1,225,117
2020-02-27 $31.91 $32.00 $29.40 $29.63 $28.54 728,970
2020-02-26 $31.60 $32.08 $31.47 $31.63 $30.46 703,766
2020-02-25 $32.30 $32.86 $31.75 $31.75 $30.58 424,441
2020-02-24 $33.70 $33.74 $32.25 $32.59 $31.39 644,904
2020-02-21 $33.00 $33.12 $32.77 $33.11 $31.89 379,294
2020-02-20 $32.55 $32.91 $32.27 $32.56 $31.36 333,175
2020-02-19 $32.38 $32.75 $32.17 $32.69 $31.49 403,041
2020-02-18 $31.01 $32.00 $31.01 $31.97 $30.79 426,371
2020-02-14 $30.68 $31.00 $30.65 $30.82 $29.68 90,413
2020-02-13 $30.60 $30.94 $30.55 $30.62 $29.49 105,127
2020-02-12 $30.81 $30.82 $30.40 $30.46 $29.34 124,571
2020-02-11 $30.66 $31.10 $30.63 $30.95 $29.81 110,738
2020-02-10 $30.69 $30.89 $30.56 $30.73 $29.60 90,347
2020-02-07 $31.34 $31.62 $30.57 $30.60 $29.47 144,458
2020-02-06 $30.78 $31.25 $30.70 $31.24 $30.09 120,660
2020-02-05 $30.13 $30.66 $30.10 $30.41 $29.29 116,227
2020-02-04 $30.18 $30.29 $29.75 $30.13 $29.02 290,877
2020-02-03 $30.79 $30.99 $30.31 $30.49 $29.37 209,494
2020-01-31 $30.89 $31.32 $30.67 $31.10 $29.95 196,803
2020-01-30 $31.06 $31.13 $30.57 $30.88 $29.74 152,373
2020-01-29 $30.30 $30.89 $30.18 $30.87 $29.73 98,686
2020-01-28 $30.73 $31.03 $30.19 $30.29 $29.17 292,851
2020-01-27 $32.08 $32.17 $31.03 $31.13 $29.98 226,068
2020-01-24 $31.21 $31.78 $31.11 $31.78 $30.61 191,147
2020-01-23 $31.22 $31.70 $31.15 $31.28 $30.13 105,692
2020-01-22 $31.38 $31.64 $31.26 $31.44 $30.28 123,065
2020-01-21 $30.91 $31.32 $30.63 $31.28 $30.13 227,199
2020-01-17 $31.67 $31.79 $30.90 $31.07 $29.93 193,851
2020-01-16 $31.53 $31.62 $31.22 $31.55 $30.39 151,711
2020-01-15 $31.42 $31.73 $31.07 $31.61 $30.45 234,529
2020-01-14 $30.62 $31.16 $30.51 $31.15 $30.00 224,810
2020-01-13 $31.17 $31.17 $30.69 $30.78 $29.65 168,308
2020-01-10 $31.02 $31.46 $30.86 $31.20 $30.05 378,286
2020-01-09 $31.07 $31.27 $30.66 $30.84 $29.70 252,498
2020-01-08 $32.60 $32.73 $31.32 $31.39 $30.23 542,589
2020-01-07 $32.32 $32.67 $32.00 $32.60 $31.40 208,471
2020-01-06 $33.25 $33.38 $32.21 $32.32 $31.13 372,413
2020-01-03 $33.39 $33.39 $32.53 $32.69 $31.49 197,563
2020-01-02 $33.37 $33.50 $32.69 $32.94 $31.73 290,354
2019-12-31 $33.51 $33.75 $33.06 $33.18 $31.96 232,179
2019-12-30 $32.68 $33.37 $32.66 $33.20 $31.98 314,010
2019-12-27 $33.20 $33.36 $32.80 $32.86 $31.26 300,253
2019-12-26 $33.18 $33.63 $32.90 $33.32 $31.70 488,781
2019-12-24 $31.90 $32.84 $31.90 $32.84 $31.24 478,488
2019-12-23 $30.58 $31.76 $30.42 $31.74 $30.20 333,106
2019-12-20 $31.09 $31.30 $30.42 $30.42 $28.94 190,198
2019-12-19 $31.07 $31.07 $30.70 $30.94 $29.44 81,499
2019-12-18 $30.82 $31.09 $30.54 $31.07 $29.56 102,592
2019-12-17 $31.09 $31.12 $30.84 $30.87 $29.37 168,570
2019-12-16 $31.25 $31.51 $31.05 $31.13 $29.62 183,022
2019-12-13 $30.89 $31.36 $30.89 $31.29 $29.77 121,910
2019-12-12 $31.12 $31.52 $30.62 $30.95 $29.45 232,268
2019-12-11 $30.27 $30.96 $30.27 $30.91 $29.41 304,255
2019-12-10 $30.00 $30.20 $29.89 $30.20 $28.73 176,695
2019-12-09 $30.02 $30.13 $29.85 $29.87 $28.42 150,949
2019-12-06 $30.49 $30.53 $29.92 $29.95 $28.50 254,626
2019-12-05 $30.55 $31.20 $30.54 $30.94 $29.44 192,145
2019-12-04 $30.60 $30.81 $30.22 $30.63 $29.14 207,197
2019-12-03 $30.27 $30.66 $30.27 $30.60 $29.11 186,866
2019-12-02 $29.57 $29.85 $29.44 $29.79 $28.34 155,404
2019-11-29 $29.12 $29.79 $29.09 $29.70 $28.26 72,072
2019-11-27 $29.26 $29.28 $28.83 $29.13 $27.72 187,349
2019-11-26 $28.80 $29.49 $28.79 $29.49 $28.06 119,142
2019-11-25 $28.90 $29.30 $28.76 $28.79 $27.39 169,982
2019-11-22 $29.50 $29.50 $29.00 $29.11 $27.70 211,423
2019-11-21 $29.94 $30.03 $29.36 $29.38 $27.95 117,467
2019-11-20 $29.98 $30.27 $29.79 $30.12 $28.66 95,616
2019-11-19 $30.22 $30.50 $30.07 $30.09 $28.63 79,142
2019-11-18 $29.78 $30.39 $29.47 $30.30 $28.83 199,328
2019-11-15 $29.63 $29.90 $29.59 $29.62 $28.18 65,533
2019-11-14 $29.80 $29.91 $29.56 $29.79 $28.34 84,511
2019-11-13 $29.88 $30.03 $29.75 $29.79 $28.34 102,780
2019-11-12 $29.47 $29.66 $28.94 $29.58 $28.14 193,139
2019-11-11 $29.45 $29.69 $29.24 $29.54 $28.11 93,296
2019-11-08 $29.16 $29.72 $29.15 $29.45 $28.02 163,172
2019-11-07 $29.84 $29.98 $29.11 $29.51 $28.08 227,093
2019-11-06 $29.89 $30.24 $29.70 $30.03 $28.57 110,995
2019-11-05 $29.77 $29.89 $29.53 $29.82 $28.37 167,327
2019-11-04 $30.58 $30.69 $30.07 $30.24 $28.77 288,604
2019-11-01 $30.20 $30.67 $30.11 $30.62 $29.13 156,374
2019-10-31 $30.07 $30.49 $30.00 $30.37 $28.89 271,962
2019-10-30 $29.40 $29.79 $29.10 $29.70 $28.26 112,773
2019-10-29 $28.90 $29.49 $28.76 $29.34 $27.91 87,741
2019-10-28 $29.57 $29.57 $28.96 $29.13 $27.72 160,419
2019-10-25 $29.88 $30.15 $29.40 $29.79 $28.34 335,307
2019-10-24 $28.87 $29.28 $28.80 $29.21 $27.79 177,914
2019-10-23 $28.53 $28.82 $28.44 $28.54 $27.15 86,194
2019-10-22 $28.48 $28.63 $28.25 $28.53 $27.14 110,586
2019-10-21 $29.06 $29.10 $28.39 $28.45 $27.07 117,590
2019-10-18 $28.63 $28.97 $28.50 $28.79 $27.39 39,524
2019-10-17 $28.10 $28.90 $28.10 $28.73 $27.33 173,506
2019-10-16 $27.68 $28.07 $27.55 $28.06 $26.70 140,543
2019-10-15 $28.31 $28.31 $27.47 $27.49 $26.15 541,693
2019-10-14 $28.23 $28.54 $28.23 $28.30 $26.93 90,466
2019-10-11 $28.80 $28.80 $28.14 $28.19 $26.82 209,355
2019-10-10 $28.69 $28.98 $28.34 $28.95 $27.54 129,099
2019-10-09 $29.28 $29.36 $28.65 $28.73 $27.33 160,343
2019-10-08 $28.88 $29.22 $28.77 $29.19 $27.77 154,267
2019-10-07 $28.76 $28.90 $28.46 $28.54 $27.15 105,975
2019-10-04 $28.29 $28.91 $28.12 $28.87 $27.47 157,979
2019-10-03 $28.39 $29.00 $28.30 $28.31 $26.93 177,947
2019-10-02 $28.58 $28.60 $28.14 $28.41 $27.03 160,003
2019-10-01 $27.95 $28.64 $27.85 $28.22 $26.85 160,362
2019-09-30 $28.56 $28.90 $27.92 $28.11 $26.74 357,581
2019-09-27 $29.25 $29.46 $28.76 $29.10 $27.69 165,952
2019-09-26 $30.09 $30.28 $29.58 $29.66 $28.22 193,689
2019-09-25 $31.03 $31.03 $29.65 $29.87 $28.42 347,048
2019-09-24 $30.61 $31.24 $30.31 $31.20 $29.68 339,089
2019-09-23 $30.20 $30.87 $30.20 $30.80 $29.30 485,561
2019-09-20 $29.60 $29.92 $29.34 $29.91 $28.46 250,906
2019-09-19 $29.37 $29.55 $29.20 $29.40 $27.97 92,599
2019-09-18 $29.83 $29.83 $28.60 $29.20 $27.78 283,035
2019-09-17 $29.18 $29.86 $29.01 $29.80 $28.35 186,257
2019-09-16 $29.15 $29.42 $28.65 $29.14 $27.72 244,707
2019-09-13 $29.45 $29.79 $28.64 $28.65 $27.26 432,583
2019-09-12 $30.40 $30.69 $29.45 $29.50 $28.07 363,789
2019-09-11 $29.51 $30.21 $29.51 $29.86 $28.41 291,374
2019-09-10 $29.22 $29.78 $28.90 $29.45 $28.02 332,233
2019-09-09 $29.90 $30.06 $28.98 $29.27 $27.85 448,352
2019-09-06 $30.75 $31.12 $29.80 $29.84 $28.39 486,588
2019-09-05 $31.63 $31.72 $30.39 $30.75 $29.26 954,923
2019-09-04 $31.90 $32.26 $31.81 $32.22 $30.66 719,443
2019-09-03 $31.33 $32.14 $31.33 $31.80 $30.26 716,844
2019-08-30 $30.57 $31.19 $30.55 $30.87 $29.37 373,581
2019-08-29 $31.48 $31.60 $30.34 $30.69 $29.20 744,042
2019-08-28 $31.39 $31.78 $30.88 $31.35 $29.83 724,755
2019-08-27 $30.06 $31.25 $30.06 $31.16 $29.65 899,064
2019-08-26 $29.99 $30.21 $29.61 $29.75 $28.31 506,699
2019-08-23 $28.85 $29.80 $28.85 $29.74 $28.30 503,180
2019-08-22 $28.73 $28.90 $28.61 $28.61 $27.22 195,841
2019-08-21 $28.67 $28.96 $28.56 $28.84 $27.44 194,023
2019-08-20 $28.00 $28.88 $27.94 $28.71 $27.32 283,008
2019-08-19 $27.62 $28.21 $27.35 $27.87 $26.52 463,310
2019-08-16 $28.42 $28.58 $28.04 $28.20 $26.83 344,624
2019-08-15 $28.39 $28.75 $28.12 $28.58 $27.19 298,408
2019-08-14 $29.14 $29.19 $28.33 $28.39 $27.01 563,780
2019-08-13 $29.80 $29.80 $28.10 $28.59 $27.20 855,123
2019-08-12 $29.72 $29.90 $29.21 $29.36 $27.93 411,650
2019-08-09 $29.54 $29.88 $29.41 $29.46 $28.03 528,433
2019-08-08 $28.81 $29.95 $28.58 $29.79 $28.34 1,575,837
2019-08-07 $29.32 $29.68 $28.85 $28.96 $27.55 1,059,227
2019-08-06 $28.33 $28.65 $28.18 $28.50 $27.12 542,079
2019-08-05 $28.41 $28.99 $28.29 $28.33 $26.95 630,531
2019-08-02 $28.01 $28.20 $27.55 $27.64 $26.30 381,877
2019-08-01 $26.80 $28.36 $26.51 $28.24 $26.87 623,715
2019-07-31 $28.40 $28.42 $27.23 $27.27 $25.95 757,156
2019-07-30 $28.60 $28.83 $28.34 $28.59 $27.20 391,030
2019-07-29 $28.45 $28.78 $28.16 $28.75 $27.35 284,012
2019-07-26 $28.66 $28.84 $28.25 $28.42 $27.04 290,875
2019-07-25 $29.42 $29.42 $28.52 $28.65 $27.26 447,712
2019-07-24 $29.06 $29.52 $29.03 $29.50 $28.07 416,053
2019-07-23 $29.08 $29.32 $28.53 $28.70 $27.31 559,516
2019-07-22 $28.89 $29.22 $28.75 $29.08 $27.67 771,852
2019-07-19 $29.16 $29.46 $28.45 $28.63 $27.24 1,117,499
2019-07-18 $28.35 $29.27 $28.00 $29.20 $27.78 899,734
2019-07-17 $27.28 $28.37 $27.28 $28.32 $26.94 658,970
2019-07-16 $26.51 $27.30 $26.43 $27.07 $25.76 586,477
2019-07-15 $26.39 $26.43 $26.14 $26.37 $25.09 174,703
2019-07-12 $26.14 $26.41 $26.10 $26.32 $25.04 121,491
2019-07-11 $26.50 $26.50 $25.87 $26.10 $24.83 160,264
2019-07-10 $26.34 $26.45 $26.01 $26.42 $25.14 264,157
2019-07-09 $25.99 $26.09 $25.75 $25.97 $24.71 277,259
2019-07-08 $26.43 $26.44 $26.07 $26.11 $24.84 127,442
2019-07-05 $26.10 $26.41 $25.86 $26.34 $25.06 160,951
2019-07-03 $26.64 $26.79 $26.46 $26.59 $25.30 105,672
2019-07-02 $26.12 $26.67 $25.93 $26.64 $25.35 252,806
2019-07-01 $26.20 $26.33 $25.78 $25.81 $24.56 138,715
2019-06-28 $26.74 $26.84 $26.61 $26.81 $25.51 127,127
2019-06-27 $26.66 $26.75 $26.48 $26.65 $25.36 159,271
2019-06-26 $26.73 $27.16 $26.58 $26.97 $25.57 200,644
2019-06-25 $27.35 $27.55 $26.67 $27.09 $25.68 417,848
2019-06-24 $26.69 $27.27 $26.60 $27.21 $25.79 547,479
2019-06-21 $26.42 $26.54 $26.06 $26.42 $25.04 1,635,979
2019-06-20 $26.26 $26.50 $26.05 $26.40 $25.03 760,257
2019-06-19 $25.00 $25.43 $24.91 $25.29 $23.97 82,088
2019-06-18 $25.27 $25.38 $24.90 $25.09 $23.78 129,542
2019-06-17 $24.82 $24.98 $24.70 $24.94 $23.64 48,607
2019-06-14 $25.11 $25.28 $24.55 $24.75 $23.46 173,369
2019-06-13 $24.51 $24.87 $24.45 $24.84 $23.55 77,113
2019-06-12 $24.44 $24.61 $24.40 $24.50 $23.22 105,587
2019-06-11 $23.85 $24.31 $23.85 $24.24 $22.98 48,122
2019-06-10 $23.90 $24.00 $23.75 $23.90 $22.66 208,505
2019-06-07 $24.37 $24.57 $24.11 $24.20 $22.94 176,297
2019-06-06 $24.10 $24.30 $23.92 $24.09 $22.84 107,154
2019-06-05 $24.11 $24.40 $23.73 $23.98 $22.73 138,973
2019-06-04 $23.75 $24.07 $23.65 $23.96 $22.71 256,139
2019-06-03 $23.31 $23.97 $23.31 $23.88 $22.64 563,721
2019-05-31 $22.61 $23.06 $22.61 $23.05 $21.85 180,277
2019-05-30 $22.20 $22.47 $22.07 $22.44 $21.27 150,960
2019-05-29 $21.99 $22.14 $21.99 $22.05 $20.90 79,255
2019-05-28 $22.15 $22.33 $21.91 $21.98 $20.84 152,557
2019-05-24 $22.15 $22.39 $22.03 $22.31 $21.15 284,773
2019-05-23 $22.07 $22.42 $22.03 $22.04 $20.89 537,745
2019-05-22 $22.54 $22.77 $21.96 $22.00 $20.85 80,815
2019-05-21 $22.35 $22.56 $22.13 $22.42 $21.25 149,004
2019-05-20 $22.61 $22.72 $22.36 $22.39 $21.22 88,373
2019-05-17 $22.42 $22.59 $22.32 $22.59 $21.41 66,828
2019-05-16 $22.89 $23.03 $22.45 $22.51 $21.34 231,850
2019-05-15 $22.99 $23.16 $22.89 $22.95 $21.76 71,674
2019-05-14 $23.20 $23.36 $22.86 $22.94 $21.75 110,852
2019-05-13 $22.86 $23.20 $22.72 $23.10 $21.90 106,171
2019-05-10 $23.17 $23.17 $22.81 $22.88 $21.69 333,300
2019-05-09 $23.47 $23.51 $23.05 $23.05 $21.85 88,236
2019-05-08 $24.15 $24.31 $23.50 $23.58 $22.35 86,616
2019-05-07 $23.77 $24.13 $23.55 $24.04 $22.79 57,610
2019-05-06 $23.70 $23.87 $23.56 $23.75 $22.51 116,701
2019-05-03 $23.62 $24.01 $23.62 $23.80 $22.56 83,906
2019-05-02 $23.85 $23.87 $23.40 $23.46 $22.24 195,397
2019-05-01 $24.40 $24.65 $23.97 $24.02 $22.77 93,627
2019-04-30 $24.34 $24.59 $24.34 $24.46 $23.19 45,744
2019-04-29 $24.67 $24.78 $24.30 $24.31 $23.04 96,114
2019-04-26 $24.15 $24.80 $24.15 $24.76 $23.47 85,475
2019-04-25 $24.15 $24.30 $24.00 $24.04 $22.79 60,118
2019-04-24 $24.11 $24.30 $23.93 $24.17 $22.91 267,792
2019-04-23 $24.11 $24.28 $24.02 $24.18 $22.92 142,332
2019-04-22 $24.69 $24.82 $24.29 $24.37 $23.10 99,075
2019-04-18 $24.89 $25.09 $24.60 $24.65 $23.37 107,995
2019-04-17 $25.30 $25.35 $24.86 $24.94 $23.64 81,298
2019-04-16 $25.55 $25.55 $25.31 $25.35 $24.03 43,673
2019-04-15 $25.55 $25.68 $25.34 $25.56 $24.23 106,568
2019-04-12 $25.88 $25.93 $25.61 $25.65 $24.31 62,204
2019-04-11 $26.05 $26.12 $25.72 $25.79 $24.45 95,418
2019-04-10 $26.60 $26.67 $26.38 $26.40 $25.03 64,356
2019-04-09 $26.75 $26.77 $26.42 $26.54 $25.16 73,066
2019-04-08 $26.58 $26.71 $26.48 $26.67 $25.28 110,994
2019-04-05 $26.53 $26.53 $26.22 $26.44 $25.06 84,533
2019-04-04 $25.94 $26.53 $25.80 $26.53 $25.15 128,599
2019-04-03 $26.07 $26.20 $25.98 $26.05 $24.69 96,943
2019-04-02 $25.97 $26.10 $25.92 $26.02 $24.67 175,294
2019-04-01 $26.60 $26.60 $25.94 $26.01 $24.66 1,206,173
2019-03-29 $26.86 $26.86 $26.39 $26.40 $25.03 77,002
2019-03-28 $27.17 $27.17 $26.51 $26.62 $25.23 104,957
2019-03-27 $27.51 $27.51 $27.21 $27.22 $25.80 75,326
2019-03-26 $27.57 $27.66 $27.38 $27.56 $26.13 76,886
2019-03-25 $27.43 $27.79 $27.40 $27.71 $26.27 105,906
2019-03-22 $27.20 $27.47 $27.12 $27.20 $25.78 54,425
2019-03-21 $27.13 $27.38 $26.86 $27.29 $25.87 67,063
2019-03-20 $26.71 $27.25 $26.28 $27.13 $25.72 111,881
2019-03-19 $26.73 $26.80 $26.52 $26.61 $25.22 95,830
2019-03-18 $26.85 $26.96 $26.45 $26.53 $25.15 50,200
2019-03-15 $26.41 $26.87 $26.39 $26.61 $25.22 42,728
2019-03-14 $26.63 $26.71 $26.24 $26.28 $24.91 164,514
2019-03-13 $26.91 $27.06 $26.68 $26.87 $25.47 86,118
2019-03-12 $26.35 $26.78 $26.35 $26.66 $25.27 89,479
2019-03-11 $26.37 $26.38 $26.01 $26.21 $24.85 127,180
2019-03-08 $25.94 $26.35 $25.84 $26.27 $24.90 66,663
2019-03-07 $25.72 $25.94 $25.55 $25.77 $24.43 46,292
2019-03-06 $26.25 $26.40 $25.72 $25.76 $24.42 125,519
2019-03-05 $26.15 $26.31 $25.90 $26.22 $24.85 193,640
2019-03-04 $26.00 $26.12 $25.75 $26.12 $24.76 149,821
2019-03-01 $26.81 $26.86 $26.00 $26.01 $24.66 109,416
2019-02-28 $27.24 $27.24 $26.71 $26.88 $25.48 53,515
2019-02-27 $27.67 $27.77 $27.10 $27.27 $25.85 220,815
2019-02-26 $27.70 $27.72 $27.17 $27.67 $26.23 70,306
2019-02-25 $27.80 $28.01 $27.70 $27.72 $26.28 60,529
2019-02-22 $27.55 $28.19 $27.55 $27.65 $26.21 157,216
2019-02-21 $27.47 $27.57 $27.15 $27.45 $26.02 138,847
2019-02-20 $27.75 $28.14 $27.55 $27.63 $26.19 180,095
2019-02-19 $27.00 $27.71 $27.00 $27.67 $26.23 214,741
2019-02-15 $26.60 $26.84 $26.38 $26.79 $25.40 75,166
2019-02-14 $26.20 $26.51 $26.20 $26.45 $25.07 71,304
2019-02-13 $26.39 $26.59 $26.09 $26.13 $24.77 58,321
2019-02-12 $26.50 $26.56 $26.20 $26.33 $24.96 154,124
2019-02-11 $26.52 $26.69 $26.32 $26.35 $24.98 63,544
2019-02-08 $26.52 $26.95 $26.52 $26.84 $25.44 86,400
2019-02-07 $26.84 $26.95 $26.51 $26.52 $25.14 72,788
2019-02-06 $26.96 $27.27 $26.60 $26.84 $25.44 130,949
2019-02-05 $26.99 $27.15 $26.91 $27.15 $25.74 50,556
2019-02-04 $26.61 $27.14 $26.55 $26.98 $25.58 87,644
2019-02-01 $26.92 $26.98 $26.66 $26.88 $25.48 88,083
2019-01-31 $27.10 $27.27 $26.94 $27.14 $25.73 140,419
2019-01-30 $26.19 $27.20 $26.18 $26.77 $25.38 208,727
2019-01-29 $25.90 $26.23 $25.87 $26.19 $24.83 104,608
2019-01-28 $25.50 $25.75 $25.49 $25.75 $24.41 219,586
2019-01-25 $24.85 $25.50 $24.66 $25.49 $24.16 84,605
2019-01-24 $24.41 $24.68 $24.41 $24.52 $23.24 42,696
2019-01-23 $24.35 $24.71 $24.35 $24.53 $23.25 49,776
2019-01-22 $24.69 $24.69 $24.18 $24.52 $23.24 167,553
2019-01-18 $24.95 $25.03 $24.65 $24.73 $23.44 120,732
2019-01-17 $25.04 $25.16 $24.84 $25.14 $23.83 73,098
2019-01-16 $25.07 $25.32 $25.04 $25.19 $23.88 37,103
2019-01-15 $25.70 $25.95 $25.09 $25.19 $23.88 200,725
2019-01-14 $26.04 $26.16 $25.65 $25.75 $24.41 128,771
2019-01-11 $26.09 $26.18 $25.88 $25.97 $24.62 179,882
2019-01-10 $26.45 $26.54 $26.04 $26.18 $24.82 88,201
2019-01-09 $26.01 $26.51 $26.01 $26.51 $25.13 97,671
2019-01-08 $25.83 $26.10 $25.50 $26.07 $24.71 50,564
2019-01-07 $26.14 $26.25 $25.76 $25.90 $24.55 167,742
2019-01-04 $25.94 $26.17 $25.58 $26.00 $24.65 157,330
2019-01-03 $25.69 $25.98 $25.32 $25.87 $24.52 202,230
2019-01-02 $24.86 $25.40 $24.77 $25.17 $23.86 85,218
2018-12-31 $24.90 $25.08 $24.38 $25.02 $23.72 335,583
2018-12-28 $25.45 $25.45 $24.74 $24.96 $23.66 171,174
2018-12-27 $25.27 $25.56 $25.01 $25.39 $23.78 83,857
2018-12-26 $25.53 $25.73 $25.09 $25.28 $23.68 182,998
2018-12-24 $25.09 $25.40 $25.09 $25.21 $23.61 58,354
2018-12-21 $25.17 $25.24 $24.56 $24.74 $23.17 515,386
2018-12-20 $25.00 $25.41 $24.84 $25.24 $23.64 152,122
2018-12-19 $25.50 $25.93 $24.38 $24.38 $22.83 213,727
2018-12-18 $24.83 $25.49 $24.74 $25.46 $23.84 276,302
2018-12-17 $24.43 $24.96 $24.35 $24.79 $23.22 91,742
2018-12-14 $24.41 $24.74 $24.36 $24.60 $23.04 62,305
2018-12-13 $24.22 $24.64 $24.22 $24.51 $22.95 42,037
2018-12-12 $23.95 $24.39 $23.95 $24.34 $22.80 80,570
2018-12-11 $24.04 $24.09 $23.67 $23.81 $22.30 48,913
2018-12-10 $23.84 $24.10 $23.64 $23.87 $22.35 56,571
2018-12-07 $23.56 $24.06 $23.52 $23.88 $22.36 752,943
2018-12-06 $23.49 $23.63 $23.19 $23.56 $22.06 52,501
2018-12-04 $23.84 $23.95 $23.44 $23.56 $22.06 67,818
2018-12-03 $23.45 $23.75 $23.36 $23.42 $21.93 34,116
2018-11-30 $23.30 $23.30 $22.75 $23.05 $21.59 58,237
2018-11-29 $23.45 $23.60 $23.19 $23.37 $21.89 38,856
2018-11-28 $22.68 $23.56 $22.65 $23.45 $21.96 59,667
2018-11-27 $23.14 $23.59 $22.63 $22.82 $21.37 51,380
2018-11-26 $23.53 $23.86 $23.13 $23.17 $21.70 45,458
2018-11-23 $23.85 $24.20 $23.22 $23.37 $21.89 41,520
2018-11-21 $23.99 $24.38 $23.92 $24.23 $22.69 76,961
2018-11-20 $23.99 $23.99 $23.23 $23.56 $22.06 55,233
2018-11-19 $23.84 $24.23 $23.84 $23.90 $22.38 411,040
2018-11-16 $23.65 $23.91 $23.57 $23.90 $22.38 47,983
2018-11-15 $22.85 $23.52 $22.85 $23.40 $21.91 60,842
2018-11-14 $22.57 $23.24 $22.57 $23.11 $21.64 77,696
2018-11-13 $22.85 $23.00 $22.36 $22.47 $21.04 92,353
2018-11-12 $23.07 $23.15 $22.61 $22.61 $21.17 94,809
2018-11-09 $23.35 $23.45 $23.03 $23.35 $21.87 92,721
2018-11-08 $23.60 $23.80 $23.26 $23.62 $22.12 43,140
2018-11-07 $24.00 $24.04 $23.56 $23.65 $22.15 81,244
2018-11-06 $23.96 $24.08 $23.74 $23.75 $22.24 29,858
2018-11-05 $24.05 $24.37 $23.82 $24.08 $22.55 33,789
2018-11-02 $24.10 $24.38 $23.89 $24.11 $22.58 63,709
2018-11-01 $23.30 $24.17 $23.30 $23.97 $22.45 80,267
2018-10-31 $23.30 $23.30 $23.03 $23.07 $21.61 81,839
2018-10-30 $23.42 $23.78 $23.26 $23.50 $22.01 61,706
2018-10-29 $23.78 $24.05 $23.47 $23.57 $22.07 65,877
2018-10-26 $24.00 $24.32 $23.80 $23.91 $22.39 74,927
2018-10-25 $24.70 $24.70 $24.03 $24.12 $22.59 60,020
2018-10-24 $25.11 $25.11 $24.62 $24.67 $23.10 252,417
2018-10-23 $25.61 $25.69 $25.10 $25.20 $23.60 113,075
2018-10-22 $25.03 $25.06 $24.62 $24.93 $23.35 278,414
2018-10-19 $25.18 $25.42 $25.05 $25.06 $23.47 475,893
2018-10-18 $25.28 $25.43 $25.05 $25.12 $23.53 68,044
2018-10-17 $25.41 $25.69 $25.20 $25.37 $23.76 55,952
2018-10-16 $25.48 $25.68 $25.21 $25.41 $23.80 85,492
2018-10-15 $25.06 $25.41 $24.98 $25.16 $23.56 108,708
2018-10-12 $24.79 $24.89 $24.45 $24.79 $23.22 180,414
2018-10-11 $24.00 $24.70 $23.81 $24.63 $23.07 117,837
2018-10-10 $23.80 $23.80 $23.34 $23.66 $22.16 58,747
2018-10-09 $23.83 $23.92 $23.62 $23.87 $22.35 36,255
2018-10-08 $23.81 $23.95 $23.49 $23.95 $22.43 77,600
2018-10-05 $24.01 $24.15 $23.86 $23.93 $22.41 51,879
2018-10-04 $24.09 $24.24 $23.83 $24.01 $22.49 73,995
2018-10-03 $24.41 $24.41 $23.97 $24.06 $22.53 179,475
2018-10-02 $24.30 $24.48 $24.20 $24.23 $22.69 53,697
2018-10-01 $24.22 $24.22 $23.95 $24.05 $22.52 179,307
2018-09-28 $24.13 $24.40 $24.08 $24.23 $22.69 306,099
2018-09-27 $24.22 $24.24 $24.03 $24.13 $22.60 53,281
2018-09-26 $24.53 $24.62 $24.15 $24.26 $22.72 140,876
2018-09-25 $24.79 $24.91 $24.55 $24.62 $23.06 87,817
2018-09-24 $24.90 $25.06 $24.48 $24.50 $22.95 562,495
2018-09-21 $24.72 $24.90 $24.56 $24.69 $23.12 218,524
2018-09-20 $24.96 $25.34 $24.80 $25.03 $23.44 108,424
2018-09-19 $24.31 $24.86 $24.27 $24.75 $23.18 104,747
2018-09-18 $24.09 $24.27 $23.92 $24.12 $22.59 61,818
2018-09-17 $23.76 $24.10 $23.63 $24.09 $22.56 65,333
2018-09-14 $23.82 $23.90 $23.60 $23.60 $22.10 40,517
2018-09-13 $24.17 $24.30 $23.71 $23.73 $22.22 82,212
2018-09-12 $23.15 $24.05 $23.01 $23.97 $22.45 97,965
2018-09-11 $23.10 $23.23 $22.70 $23.20 $21.73 207,987
2018-09-10 $23.68 $23.68 $23.25 $23.30 $21.82 367,942
2018-09-07 $23.71 $23.86 $23.45 $23.57 $22.07 89,118
2018-09-06 $24.02 $24.19 $23.72 $23.84 $22.33 66,731
2018-09-05 $23.80 $23.83 $23.55 $23.72 $22.21 50,345
2018-09-04 $24.02 $24.19 $23.53 $23.78 $22.27 200,192
2018-08-31 $24.82 $25.00 $24.67 $24.67 $23.10 40,897
2018-08-30 $24.99 $24.99 $24.71 $24.78 $23.21 74,158
2018-08-29 $25.11 $25.40 $25.02 $25.40 $23.79 37,201
2018-08-28 $25.82 $25.94 $25.13 $25.17 $23.57 95,911
2018-08-27 $25.40 $25.80 $25.34 $25.71 $24.08 124,878
2018-08-24 $24.73 $25.41 $24.70 $25.21 $23.61 173,887
2018-08-23 $24.83 $24.83 $24.17 $24.17 $22.64 165,279
2018-08-22 $25.10 $25.23 $24.98 $25.08 $23.49 38,788
2018-08-21 $24.85 $25.10 $24.70 $25.04 $23.45 57,368
2018-08-20 $24.62 $24.90 $24.55 $24.80 $23.23 179,497
2018-08-17 $23.98 $24.61 $23.96 $24.51 $22.95 108,804
2018-08-16 $24.42 $24.65 $23.84 $23.88 $22.36 97,685
2018-08-15 $25.06 $25.31 $24.08 $24.13 $22.60 208,168
2018-08-14 $25.71 $25.90 $25.55 $25.59 $23.97 62,150
2018-08-13 $26.43 $26.49 $25.52 $25.65 $24.02 157,039
2018-08-10 $26.62 $26.80 $26.50 $26.52 $24.84 46,071
2018-08-09 $26.74 $27.16 $26.74 $26.95 $25.24 85,719
2018-08-08 $26.84 $26.96 $26.53 $26.79 $25.09 128,469
2018-08-07 $27.18 $27.32 $26.80 $26.84 $25.14 88,564
2018-08-06 $26.95 $27.15 $26.86 $26.90 $25.19 70,157
2018-08-03 $27.09 $27.44 $27.09 $27.23 $25.50 247,116
2018-08-02 $27.10 $27.22 $26.79 $26.90 $25.19 90,106
2018-08-01 $27.56 $27.69 $27.25 $27.25 $25.52 45,983
2018-07-31 $27.40 $27.90 $27.40 $27.73 $25.97 123,863
2018-07-30 $27.50 $27.57 $27.28 $27.34 $25.60 28,950
2018-07-27 $27.72 $27.83 $27.42 $27.53 $25.78 57,254
2018-07-26 $28.14 $28.16 $27.69 $27.70 $25.94 88,620
2018-07-25 $28.21 $28.39 $27.99 $28.39 $26.59 64,299
2018-07-24 $28.00 $28.36 $27.98 $28.23 $26.44 58,339
2018-07-23 $27.75 $27.89 $27.61 $27.66 $25.90 230,092
2018-07-20 $27.90 $28.22 $27.90 $28.09 $26.31 50,028
2018-07-19 $27.72 $28.08 $27.63 $27.72 $25.96 308,058
2018-07-18 $28.10 $28.46 $27.81 $28.29 $26.49 176,149
2018-07-17 $28.25 $28.46 $28.25 $28.28 $26.49 54,968
2018-07-16 $28.61 $28.63 $28.30 $28.39 $26.59 96,416
2018-07-13 $28.48 $28.77 $28.32 $28.58 $26.77 47,858
2018-07-12 $28.81 $28.99 $28.74 $28.85 $27.02 25,387
2018-07-11 $29.20 $29.40 $28.44 $28.48 $26.67 103,431
2018-07-10 $29.41 $29.60 $29.36 $29.41 $27.54 36,811
2018-07-09 $29.66 $29.96 $29.45 $29.58 $27.70 63,101
2018-07-06 $29.09 $29.50 $28.83 $29.45 $27.58 87,431
2018-07-05 $29.18 $29.39 $29.16 $29.23 $27.37 103,290
2018-07-03 $28.74 $29.30 $28.74 $29.11 $27.26 52,264
2018-07-02 $28.59 $28.73 $28.47 $28.62 $26.80 38,944
2018-06-29 $28.50 $28.97 $28.50 $28.88 $27.05 76,219
2018-06-28 $28.53 $28.58 $28.35 $28.35 $26.55 58,101
2018-06-27 $28.75 $28.94 $28.52 $28.52 $26.71 77,400
2018-06-26 $28.97 $29.09 $28.80 $28.95 $27.11 63,419
2018-06-25 $29.16 $29.39 $28.90 $28.96 $27.12 52,158
2018-06-22 $29.11 $29.37 $29.08 $29.30 $27.44 80,942
2018-06-21 $28.91 $28.98 $28.75 $28.82 $26.99 52,088
2018-06-20 $29.22 $29.22 $28.91 $29.03 $27.19 113,660
2018-06-19 $29.10 $29.17 $28.70 $28.91 $27.08 94,315
2018-06-18 $29.47 $29.49 $29.26 $29.42 $27.55 227,745
2018-06-15 $29.83 $30.16 $29.57 $29.57 $27.69 390,883
2018-06-14 $30.29 $30.39 $30.19 $30.26 $28.34 174,677
2018-06-13 $30.12 $30.45 $30.05 $30.26 $28.34 71,715
2018-06-12 $30.22 $30.30 $30.11 $30.13 $28.22 67,836
2018-06-11 $30.15 $30.36 $30.15 $30.30 $28.38 233,530
2018-06-08 $30.30 $30.31 $30.06 $30.21 $28.29 84,145
2018-06-07 $30.58 $30.74 $30.39 $30.52 $28.58 93,029
2018-06-06 $30.61 $30.66 $30.42 $30.55 $28.61 102,740
2018-06-05 $30.20 $30.48 $30.18 $30.40 $28.47 88,741
2018-06-04 $30.65 $30.82 $30.21 $30.22 $28.30 97,206
2018-06-01 $30.31 $30.63 $30.29 $30.54 $28.60 41,421
2018-05-31 $30.55 $30.63 $30.34 $30.35 $28.42 23,134
2018-05-30 $30.31 $30.63 $30.31 $30.44 $28.51 52,709
2018-05-29 $30.25 $30.62 $30.20 $30.29 $28.37 84,559
2018-05-25 $30.99 $30.99 $30.60 $30.60 $28.66 92,301
2018-05-24 $31.05 $31.22 $31.03 $31.13 $29.15 217,771
2018-05-23 $30.70 $31.11 $30.70 $31.00 $29.03 42,415
2018-05-22 $31.05 $31.27 $31.02 $31.09 $29.12 126,380
2018-05-21 $30.70 $30.80 $30.45 $30.75 $28.80 288,271
2018-05-18 $30.40 $30.82 $30.35 $30.68 $28.73 67,863
2018-05-17 $30.73 $30.75 $30.60 $30.75 $28.80 54,849
2018-05-16 $30.52 $30.79 $30.50 $30.62 $28.68 75,510
2018-05-15 $30.57 $30.57 $30.20 $30.35 $28.42 120,978
2018-05-14 $31.51 $31.51 $30.93 $31.00 $29.03 77,874
2018-05-11 $31.33 $31.64 $31.18 $31.30 $29.31 120,959
2018-05-10 $30.84 $31.30 $30.84 $31.16 $29.18 199,926
2018-05-09 $30.71 $30.76 $30.55 $30.57 $28.63 52,074
2018-05-08 $30.56 $30.74 $30.27 $30.57 $28.63 92,672
2018-05-07 $30.91 $31.00 $30.69 $30.73 $28.78 35,784
2018-05-04 $30.70 $30.97 $30.70 $30.86 $28.90 42,784
2018-05-03 $30.92 $31.11 $30.65 $30.70 $28.75 92,617
2018-05-02 $30.59 $31.25 $30.54 $30.63 $28.69 291,951
2018-05-01 $30.39 $30.49 $30.11 $30.37 $28.44 86,399
2018-04-30 $30.64 $30.95 $30.51 $30.58 $28.64 87,537
2018-04-27 $30.89 $30.96 $30.72 $30.94 $28.98 31,351
2018-04-26 $30.90 $31.09 $30.78 $30.91 $28.95 40,860
2018-04-25 $30.67 $31.01 $30.58 $30.76 $28.81 82,451
2018-04-24 $31.01 $31.11 $30.91 $31.02 $29.05 133,948
2018-04-23 $31.12 $31.12 $30.76 $30.76 $28.81 126,154
2018-04-20 $31.67 $31.84 $31.38 $31.45 $29.45 492,089
2018-04-19 $31.81 $32.08 $31.55 $31.81 $29.79 192,699
2018-04-18 $31.73 $32.08 $31.66 $31.78 $29.76 224,728
2018-04-17 $30.67 $31.06 $30.67 $31.05 $29.08 74,220
2018-04-16 $30.90 $30.94 $30.63 $30.69 $28.74 215,770
2018-04-13 $31.10 $31.35 $31.09 $31.17 $29.19 168,453
2018-04-12 $30.53 $30.98 $30.53 $30.89 $28.93 76,300
2018-04-11 $30.50 $31.16 $30.50 $30.73 $28.78 320,320
2018-04-10 $30.21 $30.49 $30.18 $30.43 $28.50 100,814
2018-04-09 $29.96 $30.02 $29.52 $29.83 $27.94 142,802
2018-04-06 $30.76 $30.80 $30.30 $30.35 $28.42 102,009
2018-04-05 $30.55 $30.83 $30.54 $30.76 $28.81 62,768
2018-04-04 $30.44 $30.68 $30.22 $30.64 $28.70 104,736
2018-04-03 $30.44 $30.44 $30.13 $30.38 $28.45 169,164
2018-04-02 $30.99 $31.03 $30.61 $30.70 $28.75 116,607
2018-03-29 $30.20 $30.78 $30.20 $30.72 $28.77 58,238
2018-03-28 $30.40 $30.40 $30.08 $30.10 $28.19 78,234
2018-03-27 $30.76 $30.85 $30.46 $30.48 $28.55 50,167
2018-03-26 $31.00 $31.13 $30.80 $30.92 $28.96 82,595
2018-03-23 $30.76 $30.88 $30.50 $30.57 $28.63 89,142
2018-03-22 $30.12 $30.26 $30.00 $30.09 $28.18 55,150
2018-03-21 $29.77 $30.49 $29.71 $30.43 $28.50 183,027
2018-03-20 $29.61 $29.63 $29.23 $29.36 $27.50 71,624
2018-03-19 $29.86 $29.92 $29.50 $29.68 $27.80 117,822
2018-03-16 $29.90 $30.08 $29.74 $29.99 $28.09 56,359
2018-03-15 $30.31 $30.32 $29.93 $30.01 $28.11 66,799
2018-03-14 $30.77 $30.86 $30.44 $30.54 $28.60 137,227
2018-03-13 $30.62 $30.89 $30.54 $30.75 $28.80 64,783
2018-03-12 $30.19 $30.63 $30.18 $30.58 $28.64 71,046
2018-03-09 $30.24 $30.60 $30.16 $30.45 $28.52 74,223
2018-03-08 $30.19 $30.22 $29.91 $30.22 $28.30 46,079
2018-03-07 $30.54 $30.70 $30.14 $30.22 $28.30 63,722
2018-03-06 $30.42 $30.80 $30.32 $30.67 $28.72 117,357
2018-03-05 $29.79 $30.04 $29.67 $29.96 $28.06 69,052
2018-03-02 $29.87 $30.14 $29.77 $29.95 $28.05 99,507
2018-03-01 $29.45 $29.81 $29.00 $29.73 $27.84 180,135
2018-02-28 $30.05 $30.11 $29.56 $29.56 $27.68 68,193
2018-02-27 $30.63 $30.63 $30.05 $30.12 $28.21 105,898
2018-02-26 $30.73 $30.92 $30.61 $30.91 $28.95 117,978
2018-02-23 $30.35 $30.49 $30.12 $30.44 $28.51 81,641
2018-02-22 $30.35 $30.64 $30.31 $30.32 $28.40 57,471
2018-02-21 $30.69 $31.08 $30.28 $30.28 $28.36 83,299
2018-02-20 $30.91 $31.06 $30.39 $30.44 $28.51 322,604
2018-02-16 $31.65 $31.74 $31.09 $31.29 $29.30 107,614
2018-02-15 $31.50 $31.86 $31.29 $31.81 $29.79 97,143
2018-02-14 $30.08 $31.48 $30.00 $31.39 $29.40 179,838
2018-02-13 $30.10 $30.15 $29.72 $29.97 $28.07 97,102
2018-02-12 $29.05 $30.10 $29.01 $30.04 $28.13 628,623
2018-02-09 $29.47 $29.47 $28.21 $28.78 $26.95 179,976
2018-02-08 $29.85 $30.03 $29.35 $29.36 $27.50 104,338
2018-02-07 $30.19 $30.43 $29.60 $29.62 $27.74 129,720
2018-02-06 $30.50 $30.87 $30.40 $30.62 $28.68 177,469
2018-02-05 $30.95 $31.25 $30.55 $30.68 $28.73 135,782
2018-02-02 $31.73 $31.73 $30.86 $30.86 $28.90 194,771
2018-02-01 $32.10 $32.45 $31.97 $32.27 $30.22 50,376
2018-01-31 $32.08 $32.45 $31.67 $32.31 $30.26 78,618
2018-01-30 $32.51 $32.56 $31.94 $31.96 $29.93 121,787
2018-01-29 $32.94 $32.96 $32.27 $32.37 $30.32 212,849
2018-01-26 $33.15 $33.29 $32.96 $33.12 $31.02 121,736
2018-01-25 $33.92 $34.03 $32.88 $32.93 $30.84 346,028
2018-01-24 $33.60 $34.10 $33.49 $33.93 $31.78 317,562
2018-01-23 $32.87 $33.12 $32.51 $33.09 $30.99 191,842
2018-01-22 $33.11 $33.21 $32.87 $33.01 $30.91 64,224
2018-01-19 $33.15 $33.25 $32.86 $33.08 $30.98 91,249
2018-01-18 $33.31 $33.32 $32.70 $32.74 $30.66 148,026
2018-01-17 $33.48 $33.80 $33.28 $33.40 $31.28 91,473
2018-01-16 $33.62 $33.85 $33.50 $33.74 $31.60 241,073
2018-01-12 $33.30 $33.80 $33.22 $33.76 $31.62 224,546
2018-01-11 $32.80 $33.14 $32.80 $33.05 $30.95 158,764
2018-01-10 $32.80 $33.07 $32.56 $32.84 $30.76 94,014
2018-01-09 $32.49 $32.57 $32.18 $32.50 $30.44 105,043
2018-01-08 $32.68 $32.84 $32.45 $32.58 $30.51 116,462
2018-01-05 $32.96 $32.96 $32.70 $32.78 $30.70 59,166
2018-01-04 $32.77 $32.93 $32.54 $32.92 $30.83 100,550
2018-01-03 $33.35 $33.35 $32.56 $32.82 $30.74 200,100
2018-01-02 $32.87 $33.59 $32.81 $33.58 $31.45 222,361
2017-12-29 $32.81 $32.85 $32.45 $32.64 $30.57 193,226
2017-12-28 $32.43 $32.60 $32.20 $32.46 $30.40 90,667
2017-12-27 $32.51 $32.57 $32.33 $32.45 $30.38 123,325
2017-12-26 $32.40 $32.55 $32.20 $32.50 $30.43 242,121
2017-12-22 $32.00 $32.12 $31.76 $32.12 $30.08 256,550
2017-12-21 $31.78 $32.10 $31.59 $31.93 $29.90 131,962
2017-12-20 $31.58 $32.06 $31.53 $31.86 $29.83 178,574
2017-12-19 $31.52 $31.59 $31.20 $31.37 $29.37 110,235
2017-12-18 $31.39 $31.73 $31.28 $31.58 $29.57 490,520
2017-12-15 $31.19 $31.38 $30.88 $31.04 $29.06 164,889
2017-12-14 $31.04 $31.10 $30.56 $30.90 $28.93 219,575
2017-12-13 $29.97 $31.23 $29.96 $31.10 $29.12 540,797
2017-12-12 $30.13 $30.21 $29.77 $29.98 $28.07 190,194
2017-12-11 $29.99 $30.51 $29.99 $30.23 $28.31 192,216
2017-12-08 $29.62 $29.95 $29.62 $29.90 $28.00 119,706
2017-12-07 $29.44 $29.87 $29.42 $29.61 $27.73 130,408
2017-12-06 $30.03 $30.12 $29.74 $29.76 $27.87 343,291
2017-12-05 $30.49 $30.51 $30.11 $30.25 $28.32 268,491
2017-12-04 $30.85 $30.85 $30.56 $30.61 $28.66 166,302
2017-12-01 $30.89 $31.38 $30.82 $31.07 $29.09 527,263
2017-11-30 $30.87 $31.25 $30.83 $31.07 $29.09 526,253
2017-11-29 $31.20 $31.26 $30.90 $31.04 $29.06 546,074
2017-11-28 $31.40 $31.59 $31.20 $31.53 $29.52 549,307
2017-11-27 $31.99 $31.99 $31.33 $31.36 $29.36 97,343
2017-11-24 $31.76 $32.07 $31.61 $31.70 $29.68 38,849
2017-11-22 $31.56 $31.90 $31.53 $31.74 $29.72 76,953
2017-11-21 $30.86 $31.18 $30.86 $31.13 $29.15 75,675
2017-11-20 $30.88 $30.94 $30.55 $30.66 $28.71 117,532
2017-11-17 $30.70 $31.16 $30.64 $31.07 $29.09 136,570
2017-11-16 $30.44 $30.60 $30.38 $30.59 $28.64 94,549
2017-11-15 $30.55 $30.64 $30.28 $30.56 $28.61 39,948
2017-11-14 $30.51 $30.71 $30.36 $30.47 $28.53 72,583
2017-11-13 $30.78 $30.80 $30.55 $30.61 $28.66 149,505
2017-11-10 $31.39 $31.40 $30.77 $30.80 $28.84 127,520
2017-11-09 $31.78 $31.78 $31.32 $31.42 $29.42 68,368
2017-11-08 $31.90 $32.06 $31.68 $31.77 $29.75 126,813
2017-11-07 $31.87 $31.87 $31.50 $31.60 $29.59 132,526
2017-11-06 $31.41 $32.00 $31.41 $31.95 $29.92 61,378
2017-11-03 $31.94 $31.96 $31.24 $31.33 $29.34 184,228
2017-11-02 $32.09 $32.32 $31.78 $31.87 $29.84 49,609
2017-11-01 $32.41 $32.45 $32.01 $32.09 $30.05 57,349
2017-10-31 $32.19 $32.19 $31.72 $32.04 $30.00 51,477
2017-10-30 $32.06 $32.36 $32.06 $32.32 $30.26 92,810
2017-10-27 $31.74 $32.10 $31.53 $32.01 $29.97 124,950
2017-10-26 $32.63 $32.63 $31.80 $31.88 $29.85 150,183
2017-10-25 $33.19 $33.19 $32.67 $32.73 $30.65 130,940
2017-10-24 $33.25 $33.33 $33.10 $33.18 $31.07 77,268
2017-10-23 $33.11 $33.60 $33.11 $33.53 $31.40 68,571
2017-10-20 $33.50 $33.50 $33.15 $33.29 $31.17 93,280
2017-10-19 $33.53 $33.76 $33.48 $33.75 $31.60 72,983
2017-10-18 $33.58 $33.60 $33.14 $33.38 $31.26 71,281
2017-10-17 $33.50 $33.66 $33.22 $33.61 $31.47 81,960
2017-10-16 $34.31 $34.41 $33.50 $33.61 $31.47 76,364
2017-10-13 $34.62 $34.70 $34.16 $34.32 $32.14 36,777
2017-10-12 $34.26 $34.71 $34.12 $34.38 $32.19 52,426
2017-10-11 $34.19 $34.44 $33.77 $34.42 $32.23 100,666
2017-10-10 $34.43 $34.63 $34.05 $34.08 $31.91 185,939
2017-10-09 $34.23 $34.44 $34.15 $34.32 $32.14 85,582
2017-10-06 $33.61 $34.02 $33.20 $33.98 $31.82 67,027
2017-10-05 $33.94 $34.15 $33.65 $33.68 $31.54 76,168
2017-10-04 $33.62 $34.11 $33.60 $33.96 $31.80 351,182
2017-10-03 $33.15 $33.64 $33.15 $33.57 $31.43 144,607
2017-10-02 $32.83 $33.24 $32.83 $33.14 $31.03 60,123
2017-09-29 $33.12 $33.23 $32.92 $32.99 $30.89 34,603
2017-09-28 $32.98 $33.18 $32.82 $33.05 $30.95 35,549
2017-09-27 $33.02 $33.05 $32.73 $32.97 $30.87 74,247
2017-09-26 $33.60 $33.81 $33.29 $33.34 $31.22 132,143
2017-09-25 $33.26 $33.96 $33.26 $33.89 $31.73 197,924
2017-09-22 $33.17 $33.49 $33.17 $33.49 $31.36 58,297
2017-09-21 $32.78 $33.33 $32.53 $32.92 $30.82 184,741
2017-09-20 $33.60 $34.14 $32.86 $33.15 $31.04 180,227
2017-09-19 $33.28 $33.67 $33.28 $33.57 $31.43 80,480
2017-09-18 $33.75 $33.75 $33.25 $33.26 $31.14 171,693
2017-09-15 $34.29 $34.45 $34.00 $34.02 $31.85 143,005
2017-09-14 $34.14 $34.45 $34.09 $34.36 $32.17 98,611
2017-09-13 $35.10 $35.10 $34.31 $34.34 $32.15 295,510
2017-09-12 $34.87 $35.41 $34.67 $35.31 $33.06 129,479
2017-09-11 $35.25 $35.58 $34.82 $34.87 $32.65 141,841
2017-09-08 $36.35 $36.35 $35.46 $35.58 $33.32 116,295
2017-09-07 $35.91 $36.36 $35.83 $36.33 $34.02 159,111
2017-09-06 $35.85 $36.00 $35.26 $35.36 $33.11 197,740
2017-09-05 $35.60 $35.90 $35.50 $35.87 $33.59 216,298
2017-09-01 $35.09 $35.20 $34.69 $35.14 $32.90 176,176
2017-08-31 $34.55 $35.05 $34.42 $35.03 $32.80 298,827
2017-08-30 $34.86 $34.98 $34.48 $34.67 $32.46 113,194
2017-08-29 $35.47 $35.75 $34.63 $34.93 $32.71 257,418
2017-08-28 $34.04 $35.10 $34.02 $35.04 $32.81 233,329
2017-08-25 $33.96 $33.97 $33.40 $33.81 $31.66 92,893
2017-08-24 $33.42 $33.95 $33.30 $33.86 $31.70 114,822
2017-08-23 $33.40 $33.51 $33.16 $33.49 $31.36 67,315
2017-08-22 $33.50 $33.58 $33.15 $33.16 $31.05 45,908
2017-08-21 $33.24 $33.53 $33.24 $33.53 $31.40 105,350
2017-08-18 $33.61 $33.68 $33.15 $33.18 $31.07 72,785
2017-08-17 $33.65 $33.75 $33.21 $33.30 $31.18 130,906
2017-08-16 $32.53 $33.47 $32.50 $33.39 $31.26 96,325
2017-08-15 $32.74 $33.00 $32.60 $32.74 $30.66 118,282
2017-08-14 $33.63 $33.69 $33.38 $33.48 $31.35 51,265
2017-08-11 $33.89 $33.99 $33.60 $33.83 $31.68 89,795
2017-08-10 $33.76 $34.10 $33.70 $33.92 $31.76 119,379
2017-08-09 $33.34 $33.57 $33.00 $33.33 $31.21 147,396
2017-08-08 $32.85 $33.06 $32.38 $32.67 $30.59 88,464
2017-08-07 $32.68 $32.91 $32.52 $32.64 $30.56 109,917
2017-08-04 $33.53 $33.76 $32.71 $32.73 $30.65 138,844
2017-08-03 $33.96 $34.17 $33.81 $33.92 $31.76 232,742
2017-08-02 $34.25 $34.47 $33.90 $33.91 $31.75 133,512
2017-08-01 $34.40 $34.77 $34.28 $34.30 $32.12 71,599
2017-07-31 $34.62 $34.86 $34.45 $34.60 $32.40 74,917
2017-07-28 $34.05 $34.60 $34.05 $34.57 $32.37 57,456
2017-07-27 $34.88 $34.88 $33.87 $34.05 $31.88 85,906
2017-07-26 $33.66 $34.89 $33.57 $34.86 $32.64 201,325
2017-07-25 $33.77 $34.05 $33.56 $33.68 $31.54 47,302
2017-07-24 $34.17 $34.19 $33.45 $33.53 $31.40 114,420
2017-07-21 $34.28 $34.30 $33.94 $34.22 $32.04 58,699
2017-07-20 $33.73 $34.11 $33.55 $34.03 $31.86 48,995
2017-07-19 $34.09 $34.20 $33.75 $33.80 $31.65 65,895
2017-07-18 $34.16 $34.22 $33.91 $34.04 $31.87 209,784
2017-07-17 $33.64 $33.97 $33.46 $33.83 $31.68 112,966
2017-07-14 $33.06 $33.38 $32.95 $33.21 $31.10 101,408
2017-07-13 $32.86 $32.95 $32.29 $32.35 $30.29 69,815
2017-07-12 $33.01 $33.33 $32.74 $32.81 $30.72 53,493
2017-07-11 $32.37 $32.69 $32.02 $32.65 $30.57 114,000
2017-07-10 $31.46 $32.47 $31.32 $32.41 $30.35 191,340
2017-07-07 $32.08 $32.11 $31.41 $31.73 $29.71 199,299
2017-07-06 $32.61 $32.85 $32.14 $32.34 $30.28 122,721
2017-07-05 $33.00 $33.29 $32.80 $33.19 $31.08 122,465
2017-07-03 $33.53 $33.95 $33.00 $33.00 $30.90 68,936
2017-06-30 $33.62 $34.08 $33.62 $33.95 $31.79 84,361
2017-06-29 $34.19 $34.19 $33.58 $33.73 $31.58 198,232
2017-06-28 $34.57 $34.75 $34.21 $34.74 $32.53 57,820
2017-06-27 $34.61 $34.93 $34.29 $34.32 $32.14 139,480
2017-06-26 $34.40 $34.80 $34.08 $34.50 $32.30 60,011
2017-06-23 $34.50 $34.90 $34.41 $34.88 $32.66 82,109
2017-06-22 $33.82 $34.14 $33.73 $34.04 $31.87 127,559
2017-06-21 $33.14 $33.80 $33.09 $33.52 $31.39 122,320
2017-06-20 $33.27 $33.27 $33.00 $33.06 $30.96 80,624
2017-06-19 $33.39 $33.73 $33.22 $33.25 $31.13 81,361
2017-06-16 $33.55 $33.78 $33.47 $33.78 $31.63 98,397
2017-06-15 $33.56 $34.00 $33.52 $33.55 $31.41 70,506
2017-06-14 $36.00 $36.25 $33.98 $34.09 $31.92 187,853
2017-06-13 $34.70 $35.49 $34.70 $35.46 $33.20 88,310
2017-06-12 $35.07 $35.31 $34.89 $34.93 $32.71 63,351
2017-06-09 $35.60 $35.97 $35.12 $35.47 $33.21 62,323
2017-06-08 $36.02 $36.12 $35.52 $36.03 $33.74 59,975
2017-06-07 $36.32 $36.55 $35.97 $36.23 $33.92 86,101
2017-06-06 $35.73 $36.66 $35.73 $36.63 $34.30 126,497
2017-06-05 $35.31 $35.55 $34.81 $35.23 $32.99 56,254
2017-06-02 $35.11 $35.48 $35.00 $35.19 $32.95 48,306
2017-06-01 $34.48 $35.13 $34.40 $35.00 $32.77 161,547
2017-05-31 $35.23 $35.35 $34.73 $35.03 $32.80 213,012
2017-05-30 $35.63 $35.98 $35.20 $35.26 $33.02 93,074
2017-05-26 $35.90 $36.17 $35.84 $35.93 $33.64 135,921
2017-05-25 $35.70 $35.83 $35.39 $35.67 $33.40 74,941
2017-05-24 $35.42 $35.90 $35.05 $35.89 $33.61 140,486
2017-05-23 $36.86 $36.92 $35.53 $35.55 $33.29 253,653
2017-05-22 $36.31 $36.81 $36.31 $36.66 $34.33 121,415
2017-05-19 $36.46 $36.56 $36.15 $36.27 $33.96 72,457
2017-05-18 $36.50 $36.50 $35.66 $35.82 $33.54 134,373
2017-05-17 $37.07 $37.30 $36.62 $36.86 $34.51 207,101
2017-05-16 $35.81 $36.37 $35.76 $36.35 $34.04 548,504
2017-05-15 $36.09 $36.13 $35.16 $35.54 $33.28 169,018
2017-05-12 $35.69 $35.69 $35.10 $35.39 $33.14 90,450
2017-05-11 $34.19 $35.04 $34.08 $35.03 $32.80 143,161
2017-05-10 $33.65 $33.96 $33.52 $33.74 $31.59 74,127
2017-05-09 $32.87 $33.26 $32.63 $33.22 $31.11 56,227
2017-05-08 $33.15 $33.39 $32.68 $33.01 $30.91 78,919
2017-05-05 $32.70 $33.68 $32.70 $33.44 $31.31 149,229
2017-05-04 $33.21 $33.21 $32.21 $32.44 $30.37 194,876
2017-05-03 $33.75 $34.27 $33.54 $33.66 $31.52 111,313
2017-05-02 $34.06 $34.30 $33.75 $33.89 $31.73 81,402
2017-05-01 $34.60 $34.75 $33.86 $33.97 $31.81 128,892
2017-04-28 $34.44 $35.00 $34.30 $34.90 $32.68 81,119
2017-04-27 $34.90 $35.05 $34.00 $34.19 $32.01 107,807
2017-04-26 $34.32 $35.16 $34.05 $35.11 $32.88 93,186
2017-04-25 $35.10 $35.19 $33.87 $34.38 $32.19 204,471
2017-04-24 $35.54 $35.76 $35.31 $35.50 $33.24 103,793
2017-04-21 $36.12 $36.27 $35.76 $35.93 $33.64 60,999
2017-04-20 $35.79 $36.31 $35.67 $36.22 $33.91 82,693
2017-04-19 $36.98 $37.06 $35.68 $35.97 $33.68 227,575
2017-04-18 $37.61 $37.67 $37.02 $37.40 $35.02 104,222
2017-04-17 $38.03 $38.14 $37.57 $37.67 $35.27 90,225
2017-04-13 $38.20 $38.55 $37.90 $38.09 $35.67 94,107
2017-04-12 $37.89 $38.00 $37.30 $37.92 $35.51 79,735
2017-04-11 $37.14 $38.12 $37.14 $37.88 $35.47 156,391
2017-04-10 $36.82 $36.88 $36.28 $36.76 $34.42 59,570
2017-04-07 $37.44 $37.80 $36.62 $36.92 $34.57 112,519
2017-04-06 $36.46 $36.92 $36.37 $36.89 $34.54 49,394
2017-04-05 $36.50 $36.83 $35.96 $36.51 $34.19 76,875
2017-04-04 $36.80 $36.90 $36.51 $36.84 $34.49 108,971
2017-04-03 $35.93 $36.48 $35.88 $36.41 $34.09 57,177
2017-03-31 $35.50 $36.23 $35.34 $36.02 $33.73 91,601
2017-03-30 $35.50 $35.90 $35.41 $35.53 $33.27 51,257
2017-03-29 $35.64 $36.05 $35.49 $35.85 $33.57 47,078
2017-03-28 $36.50 $36.60 $35.58 $35.87 $33.59 193,593
2017-03-27 $36.70 $36.70 $35.89 $36.53 $34.20 90,481
2017-03-24 $35.76 $36.09 $35.49 $35.85 $33.57 116,975
2017-03-23 $36.29 $36.30 $35.20 $35.85 $33.57 192,189
2017-03-22 $36.41 $36.65 $36.01 $36.09 $33.79 217,816
2017-03-21 $35.89 $36.40 $35.54 $36.10 $33.80 139,346
2017-03-20 $35.27 $35.69 $35.11 $35.63 $33.36 75,241
2017-03-17 $35.68 $35.89 $34.93 $35.11 $32.88 80,320
2017-03-16 $36.48 $36.80 $35.43 $35.58 $33.32 180,480
2017-03-15 $33.28 $35.91 $33.08 $35.81 $33.53 356,098
2017-03-14 $34.03 $34.36 $32.85 $32.86 $30.77 185,837
2017-03-13 $33.58 $34.38 $33.58 $34.13 $31.96 169,052
2017-03-10 $32.86 $33.59 $32.52 $33.50 $31.37 163,742
2017-03-09 $32.88 $33.14 $32.48 $32.50 $30.43 148,495
2017-03-08 $32.99 $33.50 $32.37 $33.04 $30.94 280,260
2017-03-07 $33.32 $33.78 $33.06 $33.36 $31.24 148,392
2017-03-06 $34.81 $34.84 $33.41 $33.63 $31.49 292,890
2017-03-03 $34.53 $35.32 $34.05 $35.19 $32.95 263,359
2017-03-02 $36.35 $36.52 $34.47 $34.51 $32.31 500,306
2017-03-01 $36.03 $37.09 $35.11 $37.02 $34.66 256,406
2017-02-28 $36.61 $36.97 $35.80 $36.38 $34.06 190,486
2017-02-27 $38.27 $38.96 $35.80 $35.88 $33.60 569,817
2017-02-24 $39.58 $39.82 $38.24 $38.28 $35.84 212,694
2017-02-23 $39.61 $39.72 $38.98 $39.15 $36.66 207,661
2017-02-22 $38.90 $39.15 $38.07 $38.62 $36.16 115,206
2017-02-21 $38.81 $39.21 $38.06 $38.94 $36.46 161,562
2017-02-17 $39.70 $39.97 $39.16 $39.20 $36.70 155,171
2017-02-16 $39.50 $40.03 $39.44 $39.69 $37.16 158,140
2017-02-15 $39.33 $39.56 $38.92 $39.32 $36.82 108,891
2017-02-14 $40.33 $40.37 $39.40 $39.98 $37.44 131,843
2017-02-13 $39.99 $40.14 $39.75 $39.80 $37.27 159,834
2017-02-10 $39.40 $40.74 $39.25 $40.28 $37.72 185,156
2017-02-09 $41.41 $41.41 $39.63 $39.74 $37.21 215,393
2017-02-08 $41.23 $41.68 $40.85 $41.20 $38.58 191,671
2017-02-07 $40.30 $41.39 $40.16 $40.83 $38.23 305,284
2017-02-06 $39.77 $40.66 $39.27 $40.65 $38.06 277,181
2017-02-03 $39.08 $39.49 $38.87 $39.18 $36.69 114,275
2017-02-02 $39.36 $39.55 $38.93 $39.12 $36.63 336,192
2017-02-01 $37.81 $38.67 $37.50 $38.59 $36.13 218,200
2017-01-31 $37.94 $38.32 $37.82 $38.18 $35.75 280,507
2017-01-30 $37.50 $37.76 $36.77 $36.98 $34.63 139,272
2017-01-27 $36.37 $37.38 $36.35 $37.36 $34.98 228,506
2017-01-26 $36.95 $36.95 $36.20 $36.29 $33.98 231,405
2017-01-25 $37.44 $37.88 $37.15 $37.85 $35.44 261,551
2017-01-24 $38.33 $38.99 $37.86 $38.07 $35.65 210,608
2017-01-23 $37.63 $38.37 $37.57 $38.36 $35.92 404,004
2017-01-20 $36.74 $37.62 $36.41 $37.16 $34.79 149,500
2017-01-19 $36.29 $36.80 $36.00 $36.62 $34.29 157,180
2017-01-18 $37.50 $37.91 $36.53 $36.85 $34.50 210,903
2017-01-17 $37.61 $37.84 $37.24 $37.58 $35.19 318,962
2017-01-13 $35.78 $36.70 $35.32 $36.61 $34.28 309,190
2017-01-12 $37.00 $37.21 $35.68 $35.93 $33.64 301,160
2017-01-11 $36.00 $36.58 $35.09 $36.10 $33.80 155,268
2017-01-10 $36.12 $37.09 $35.90 $36.41 $34.09 254,556
2017-01-09 $36.00 $36.44 $35.62 $35.81 $33.53 203,162
2017-01-06 $36.63 $36.83 $34.99 $35.50 $33.24 357,489
2017-01-05 $35.35 $37.48 $35.35 $37.38 $35.00 465,019
2017-01-04 $34.32 $34.59 $33.76 $34.51 $32.31 298,063
2017-01-03 $32.55 $33.88 $32.50 $33.88 $31.72 315,447
2016-12-30 $33.71 $34.60 $32.11 $32.11 $30.07 229,359
2016-12-29 $32.00 $33.80 $32.00 $33.77 $31.62 342,389
2016-12-28 $30.87 $31.63 $30.87 $31.58 $29.57 161,933
2016-12-27 $31.65 $32.09 $31.50 $32.09 $29.06 264,646
2016-12-23 $30.85 $31.34 $30.75 $31.25 $28.30 80,178
2016-12-22 $30.85 $31.55 $30.80 $30.84 $27.93 65,334
2016-12-21 $31.38 $31.40 $30.80 $30.93 $28.01 141,663
2016-12-20 $30.91 $31.30 $30.50 $31.19 $28.25 254,642
2016-12-19 $31.63 $31.88 $31.30 $31.43 $28.46 276,099
2016-12-16 $32.00 $32.36 $31.38 $31.50 $28.53 157,821
2016-12-15 $32.70 $32.92 $31.65 $31.83 $28.82 611,183
2016-12-14 $35.79 $36.28 $33.86 $33.89 $30.69 197,663
2016-12-13 $34.82 $35.37 $34.77 $35.34 $32.00 56,087
2016-12-12 $34.99 $35.40 $34.61 $34.91 $31.61 112,377
2016-12-09 $35.76 $36.01 $34.38 $34.46 $31.21 214,446
2016-12-08 $35.98 $36.33 $35.43 $35.74 $32.37 68,848
2016-12-07 $36.29 $36.80 $35.73 $36.13 $32.72 114,992
2016-12-06 $35.89 $36.57 $35.52 $35.61 $32.25 182,934
2016-12-05 $35.54 $36.31 $34.74 $35.98 $32.58 212,363
2016-12-02 $34.67 $36.09 $34.64 $35.99 $32.59 129,785
2016-12-01 $34.33 $35.28 $33.75 $34.45 $31.20 153,039
2016-11-30 $34.83 $35.00 $34.33 $34.67 $31.40 134,246
2016-11-29 $34.38 $35.41 $34.25 $35.14 $31.82 79,461
2016-11-28 $34.37 $35.25 $34.20 $35.21 $31.89 140,100
2016-11-25 $34.01 $34.40 $33.94 $34.16 $30.93 89,330
2016-11-23 $34.48 $34.50 $33.48 $33.95 $30.74 311,623
2016-11-22 $35.59 $35.90 $34.70 $35.75 $32.37 225,392
2016-11-21 $35.05 $35.88 $35.05 $35.70 $32.33 197,181
2016-11-18 $34.86 $35.19 $34.02 $34.58 $31.31 257,174
2016-11-17 $36.12 $36.80 $34.78 $35.19 $31.87 123,504
2016-11-16 $36.23 $36.65 $35.50 $35.99 $32.59 111,156
2016-11-15 $35.36 $36.60 $35.26 $36.55 $33.10 186,380
2016-11-14 $34.22 $35.73 $33.76 $35.22 $31.89 312,862
2016-11-11 $38.55 $38.55 $34.90 $35.06 $31.75 533,086
2016-11-10 $41.82 $41.98 $38.33 $38.58 $34.94 425,631
2016-11-09 $43.17 $43.58 $41.74 $42.42 $38.41 273,163
2016-11-08 $40.56 $41.49 $40.06 $40.75 $36.90 99,207
2016-11-07 $40.21 $40.72 $39.57 $40.55 $36.72 249,740
2016-11-04 $41.97 $41.97 $40.79 $41.19 $37.30 135,443
2016-11-03 $41.25 $42.16 $41.25 $41.86 $37.91 106,089
2016-11-02 $42.81 $43.43 $41.37 $41.62 $37.69 250,803
2016-11-01 $41.71 $42.50 $41.51 $41.93 $37.97 211,756
2016-10-31 $39.79 $40.66 $39.56 $40.66 $36.82 180,332
2016-10-28 $39.84 $40.50 $39.27 $39.85 $36.09 516,099
2016-10-27 $40.82 $40.82 $39.72 $39.86 $36.10 92,206
2016-10-26 $41.16 $41.52 $40.15 $40.43 $36.61 518,827
2016-10-25 $41.00 $41.87 $40.74 $41.51 $37.59 177,263
2016-10-24 $42.06 $42.26 $40.28 $40.66 $36.82 142,548
2016-10-21 $41.44 $41.74 $41.18 $41.49 $37.57 97,427
2016-10-20 $42.13 $42.13 $41.01 $41.74 $37.80 158,390
2016-10-19 $41.73 $42.30 $41.25 $42.02 $38.05 149,392
2016-10-18 $40.31 $41.18 $39.95 $41.11 $37.23 213,310
2016-10-17 $38.80 $39.59 $38.80 $39.59 $35.85 146,237
2016-10-14 $39.14 $39.71 $38.54 $38.55 $34.91 103,681
2016-10-13 $39.14 $40.48 $38.91 $39.76 $36.01 241,801
2016-10-12 $38.53 $39.38 $38.22 $39.14 $35.44 215,057
2016-10-11 $39.26 $39.26 $38.23 $38.32 $34.70 131,236
2016-10-10 $39.60 $39.86 $39.33 $39.56 $35.82 104,275
2016-10-07 $39.86 $40.18 $38.24 $39.21 $35.51 198,684
2016-10-06 $38.44 $39.21 $38.01 $38.57 $34.93 243,186
2016-10-05 $40.23 $40.60 $38.82 $39.69 $35.94 377,383
2016-10-04 $42.83 $42.83 $39.63 $39.76 $36.01 775,347
2016-10-03 $44.51 $45.05 $43.56 $44.00 $39.85 146,507
2016-09-30 $46.55 $46.55 $44.45 $44.48 $40.28 110,130
2016-09-29 $45.45 $45.63 $44.82 $45.35 $41.07 41,888
2016-09-28 $44.44 $45.93 $43.75 $45.48 $41.19 203,995
2016-09-27 $44.72 $45.00 $43.74 $44.40 $40.21 170,203
2016-09-26 $45.68 $46.39 $45.09 $45.20 $40.93 87,224
2016-09-23 $46.80 $47.20 $45.48 $45.69 $41.38 116,347
2016-09-22 $48.20 $49.07 $46.84 $47.32 $42.85 206,515
2016-09-21 $45.51 $47.60 $44.96 $47.55 $43.06 397,962
2016-09-20 $44.49 $44.64 $43.96 $44.52 $40.32 126,246
2016-09-19 $44.93 $44.95 $44.02 $44.38 $40.19 129,912
2016-09-16 $43.80 $44.52 $43.27 $43.66 $39.54 145,648
2016-09-15 $44.36 $45.18 $43.49 $44.62 $40.41 84,743
2016-09-14 $44.74 $45.60 $44.18 $44.42 $40.23 99,788
2016-09-13 $45.98 $46.03 $43.60 $44.14 $39.97 277,885
2016-09-12 $44.10 $46.80 $43.50 $46.57 $42.17 221,775
2016-09-09 $47.75 $47.75 $44.91 $45.24 $40.97 262,159
2016-09-08 $49.15 $49.42 $48.24 $48.39 $43.82 238,567
2016-09-07 $49.18 $49.40 $47.94 $49.22 $44.57 169,568
2016-09-06 $48.00 $49.16 $47.20 $49.00 $44.37 537,945
2016-09-02 $46.35 $46.80 $45.17 $46.54 $42.15 324,122
2016-09-01 $42.90 $44.59 $42.48 $44.46 $40.26 200,590
2016-08-31 $43.80 $43.91 $42.82 $43.12 $39.05 390,947
2016-08-30 $46.02 $46.48 $43.84 $44.22 $40.04 324,512
2016-08-29 $45.58 $46.93 $45.58 $46.63 $42.23 245,051
2016-08-26 $47.09 $47.95 $45.51 $46.08 $41.73 294,284
2016-08-25 $45.17 $46.79 $44.41 $46.06 $41.71 265,289
2016-08-24 $48.95 $49.24 $45.21 $45.46 $41.17 785,270
2016-08-23 $50.48 $50.70 $49.32 $49.42 $44.75 249,365
2016-08-22 $50.00 $50.52 $49.70 $50.20 $45.46 427,223
2016-08-19 $52.42 $52.46 $51.51 $51.61 $46.74 141,360
2016-08-18 $52.82 $53.41 $52.50 $53.26 $48.23 174,492
2016-08-17 $53.20 $53.21 $51.42 $52.38 $47.43 303,109
2016-08-16 $53.38 $53.93 $53.28 $53.59 $48.53 518,545
2016-08-15 $53.61 $53.95 $53.10 $53.38 $48.34 404,633
2016-08-12 $53.77 $54.34 $52.77 $53.05 $48.04 180,058
2016-08-11 $52.97 $54.18 $52.88 $53.28 $48.25 162,253
2016-08-10 $53.53 $53.90 $52.61 $52.99 $47.99 270,477
2016-08-09 $51.71 $52.50 $51.69 $52.18 $47.25 159,771
2016-08-08 $50.44 $52.07 $50.42 $51.59 $46.72 194,612
2016-08-05 $50.77 $51.00 $49.85 $50.54 $45.77 215,868
2016-08-04 $51.76 $52.27 $51.75 $51.99 $47.08 145,312
2016-08-03 $52.00 $52.27 $50.87 $51.78 $46.89 189,925
2016-08-02 $52.38 $53.14 $52.04 $52.31 $47.37 277,072
2016-08-01 $51.61 $51.74 $50.52 $51.66 $46.78 349,867
2016-07-29 $50.00 $51.25 $49.75 $50.87 $46.07 195,910
2016-07-28 $49.67 $50.00 $48.69 $49.56 $44.88 213,013
2016-07-27 $47.95 $49.37 $47.01 $49.02 $44.39 308,430
2016-07-26 $46.56 $47.53 $46.01 $47.20 $42.74 178,568
2016-07-25 $46.86 $46.86 $44.93 $45.68 $41.37 328,181
2016-07-22 $46.86 $47.57 $46.74 $47.34 $42.87 86,229
2016-07-21 $45.97 $47.64 $45.97 $47.50 $43.02 351,762
2016-07-20 $47.80 $47.80 $45.88 $45.94 $41.60 660,854
2016-07-19 $49.39 $49.65 $48.81 $48.99 $44.36 276,645
2016-07-18 $49.08 $49.62 $48.91 $49.61 $44.93 348,065
2016-07-15 $49.63 $50.00 $49.15 $49.49 $44.82 120,566
2016-07-14 $49.38 $50.41 $48.74 $50.32 $45.57 282,134
2016-07-13 $49.93 $50.68 $49.20 $50.35 $45.60 324,877
2016-07-12 $50.30 $50.30 $48.51 $48.60 $44.01 305,887
2016-07-11 $48.96 $50.44 $48.71 $50.22 $45.48 355,684
2016-07-08 $47.41 $49.10 $46.99 $48.97 $44.35 314,783
2016-07-07 $48.45 $48.45 $46.73 $47.22 $42.76 279,592
2016-07-06 $47.72 $49.14 $47.60 $49.03 $44.40 567,521
2016-07-05 $46.85 $47.39 $45.65 $46.68 $42.27 588,848
2016-07-01 $45.00 $46.16 $44.22 $45.95 $41.61 684,472
2016-06-30 $42.50 $43.37 $42.25 $43.32 $39.23 237,908
2016-06-29 $41.54 $42.55 $41.00 $42.17 $38.19 294,799
2016-06-28 $39.52 $40.44 $39.00 $40.11 $36.32 131,928
2016-06-27 $40.50 $40.78 $39.00 $39.92 $36.15 224,494
2016-06-24 $40.54 $41.02 $39.30 $39.61 $35.87 247,121
2016-06-23 $38.20 $38.98 $38.20 $38.59 $34.95 59,549
2016-06-22 $38.12 $38.31 $37.62 $38.18 $34.58 48,636
2016-06-21 $38.02 $38.39 $37.83 $38.01 $34.42 136,717
2016-06-20 $37.70 $39.13 $37.06 $38.88 $35.21 124,130
2016-06-17 $38.42 $38.79 $37.78 $38.20 $34.59 82,297
2016-06-16 $40.00 $40.00 $37.42 $37.79 $34.22 259,997
2016-06-15 $36.69 $38.97 $36.69 $38.61 $34.96 247,181
2016-06-14 $38.13 $38.29 $36.52 $37.04 $33.54 122,537
2016-06-13 $38.80 $38.88 $37.55 $38.05 $34.46 165,385
2016-06-10 $39.01 $39.30 $37.91 $37.99 $34.40 161,579
2016-06-09 $38.41 $38.84 $38.00 $38.68 $35.03 246,017
2016-06-08 $38.94 $38.98 $38.13 $38.21 $34.60 254,397
2016-06-07 $36.60 $37.12 $36.18 $36.75 $33.28 113,257
2016-06-06 $36.87 $37.01 $36.28 $36.94 $33.45 146,615
2016-06-03 $35.01 $36.61 $34.69 $36.60 $33.14 235,295
2016-06-02 $33.46 $33.73 $32.88 $33.37 $30.22 66,575
2016-06-01 $33.43 $33.60 $32.64 $33.13 $30.00 219,930
2016-05-31 $32.37 $33.69 $32.20 $33.18 $30.05 120,500
2016-05-27 $33.48 $33.57 $32.48 $32.72 $29.63 183,867
2016-05-26 $34.53 $34.97 $33.57 $33.86 $30.66 99,438
2016-05-25 $33.07 $34.11 $32.27 $33.88 $30.68 154,296
2016-05-24 $34.35 $34.66 $33.04 $33.09 $29.97 293,817
2016-05-23 $34.60 $35.59 $34.41 $35.22 $31.89 84,978
2016-05-20 $35.49 $35.74 $34.35 $35.33 $31.99 149,375
2016-05-19 $33.72 $35.15 $33.30 $34.94 $31.64 196,392
2016-05-18 $36.77 $37.45 $34.91 $35.09 $31.78 270,565
2016-05-17 $36.50 $37.99 $36.38 $37.65 $34.10 192,699
2016-05-16 $36.45 $37.11 $36.23 $36.50 $33.05 196,045
2016-05-13 $35.03 $36.10 $35.03 $35.64 $32.27 71,388
2016-05-12 $35.30 $36.08 $34.96 $35.42 $32.08 135,978
2016-05-11 $34.94 $35.48 $34.19 $35.10 $31.79 187,121
2016-05-10 $32.88 $34.26 $32.85 $33.99 $30.78 128,068
2016-05-09 $34.33 $34.33 $32.84 $32.99 $29.88 125,887
2016-05-06 $34.56 $35.58 $34.41 $35.23 $31.90 133,512
2016-05-05 $33.36 $34.23 $33.29 $33.78 $30.59 121,836
2016-05-04 $34.01 $34.80 $32.61 $32.96 $29.85 407,405
2016-05-03 $36.00 $36.12 $34.35 $34.81 $31.52 315,230
2016-05-02 $37.15 $37.20 $35.59 $35.88 $32.49 319,461
2016-04-29 $36.00 $36.85 $35.98 $36.68 $33.22 372,045
2016-04-28 $34.48 $35.60 $34.13 $35.11 $31.79 192,684
2016-04-27 $34.14 $34.41 $33.45 $34.02 $30.81 162,336
2016-04-26 $32.63 $33.69 $32.37 $33.68 $30.50 84,779
2016-04-25 $33.00 $33.04 $32.34 $32.49 $29.42 192,325
2016-04-22 $33.23 $33.95 $32.30 $32.79 $29.69 166,162
2016-04-21 $34.23 $34.27 $32.95 $33.44 $30.28 299,823
2016-04-20 $33.78 $34.50 $32.97 $33.06 $29.94 251,372
2016-04-19 $31.82 $33.60 $31.82 $33.45 $30.29 566,856
2016-04-18 $30.65 $30.70 $30.01 $30.62 $27.73 101,944
2016-04-15 $29.63 $30.54 $29.32 $30.41 $27.54 176,666
2016-04-14 $30.23 $30.29 $29.07 $29.51 $26.72 116,266
2016-04-13 $30.30 $30.98 $30.16 $30.35 $27.48 145,800
2016-04-12 $29.99 $30.56 $29.65 $30.46 $27.58 377,929
2016-04-11 $28.84 $29.80 $28.50 $29.65 $26.85 383,278
2016-04-08 $27.17 $28.06 $27.17 $28.00 $25.36 127,054
2016-04-07 $27.03 $27.21 $26.91 $27.08 $24.52 75,051
2016-04-06 $26.15 $26.68 $26.13 $26.59 $24.08 35,984
2016-04-05 $26.28 $26.44 $25.68 $26.36 $23.87 83,190
2016-04-04 $26.50 $26.50 $25.80 $25.84 $23.40 39,312
2016-04-01 $26.05 $26.52 $25.46 $26.52 $24.02 77,254
2016-03-31 $27.38 $27.50 $26.46 $26.51 $24.01 67,936
2016-03-30 $27.23 $27.50 $26.69 $27.00 $24.45 60,961
2016-03-29 $26.31 $27.34 $25.98 $27.26 $24.69 71,782
2016-03-28 $26.73 $26.73 $25.83 $26.20 $23.73 43,228
2016-03-24 $26.39 $26.58 $25.87 $26.27 $23.79 73,418
2016-03-23 $26.91 $26.95 $25.97 $26.15 $23.68 226,702
2016-03-22 $28.06 $28.14 $27.41 $27.67 $25.06 87,217
2016-03-21 $27.46 $28.02 $27.40 $27.83 $25.20 91,860
2016-03-18 $27.20 $27.96 $27.20 $27.54 $24.94 79,652
2016-03-17 $27.49 $28.38 $27.03 $27.33 $24.75 282,391
2016-03-16 $24.85 $26.77 $24.61 $26.65 $24.13 99,649
2016-03-15 $25.30 $25.43 $24.53 $25.12 $22.75 106,551
2016-03-14 $26.09 $26.36 $25.31 $25.34 $22.95 119,781
2016-03-11 $25.98 $26.44 $25.69 $25.82 $23.38 97,503
2016-03-10 $25.03 $26.05 $25.03 $26.00 $23.55 76,098
2016-03-09 $24.32 $25.19 $23.93 $25.03 $22.67 95,833
2016-03-08 $26.34 $26.35 $24.77 $24.77 $22.43 172,752
2016-03-07 $25.12 $26.03 $25.12 $25.88 $23.44 151,325
2016-03-04 $24.77 $26.16 $24.46 $24.76 $22.42 408,097
2016-03-03 $23.08 $24.40 $23.08 $24.27 $21.98 138,725
2016-03-02 $22.40 $23.14 $22.00 $23.02 $20.85 88,568
2016-03-01 $23.32 $23.36 $22.30 $22.37 $20.26 90,800
2016-02-29 $22.96 $23.48 $22.96 $23.28 $21.08 64,869
2016-02-26 $23.22 $23.36 $22.72 $22.80 $20.65 115,127
2016-02-25 $22.97 $23.35 $22.79 $23.25 $21.05 130,220
2016-02-24 $23.25 $23.57 $22.78 $23.02 $20.85 105,357
2016-02-23 $22.72 $23.12 $22.64 $22.77 $20.62 55,771
2016-02-22 $22.11 $22.95 $22.03 $22.73 $20.58 67,512
2016-02-19 $22.83 $23.36 $22.65 $22.80 $20.65 97,556
2016-02-18 $21.55 $23.08 $21.55 $22.95 $20.78 106,791
2016-02-17 $21.42 $22.05 $21.25 $21.77 $19.71 57,578
2016-02-16 $21.50 $21.73 $20.91 $21.14 $19.14 136,221
2016-02-12 $21.13 $22.20 $21.00 $22.14 $20.05 136,500
2016-02-11 $21.39 $21.76 $20.93 $21.47 $19.44 186,275
2016-02-10 $20.20 $20.21 $19.36 $20.10 $18.20 82,522
2016-02-09 $20.90 $21.08 $20.21 $20.26 $18.35 107,806
2016-02-08 $20.44 $21.25 $20.44 $20.75 $18.79 212,019
2016-02-05 $19.45 $20.20 $19.00 $20.19 $18.28 115,141
2016-02-04 $19.48 $20.22 $19.39 $19.74 $17.88 178,347
2016-02-03 $18.35 $19.13 $18.35 $19.09 $17.29 114,252
2016-02-02 $18.29 $18.40 $17.85 $18.08 $16.37 53,519
2016-02-01 $18.11 $18.58 $18.11 $18.48 $16.74 51,392
2016-01-29 $17.24 $18.01 $17.24 $18.01 $16.31 29,853
2016-01-28 $17.17 $17.52 $17.10 $17.23 $15.60 38,764
2016-01-27 $17.01 $17.53 $16.90 $17.32 $15.68 46,899
2016-01-26 $16.41 $17.11 $16.41 $17.04 $15.43 75,124
2016-01-25 $16.28 $16.48 $16.08 $16.11 $14.59 31,838
2016-01-22 $15.61 $16.39 $15.59 $16.01 $14.50 59,686
2016-01-21 $15.43 $15.68 $15.15 $15.62 $14.15 50,493
2016-01-20 $15.46 $15.57 $14.94 $15.45 $13.99 64,372
2016-01-19 $16.40 $16.40 $15.29 $15.41 $13.95 107,818
2016-01-15 $16.99 $17.01 $16.29 $16.30 $14.76 84,450
2016-01-14 $17.07 $17.16 $16.60 $16.82 $15.23 45,451
2016-01-13 $17.07 $17.61 $17.07 $17.21 $15.59 51,083
2016-01-12 $17.84 $17.84 $16.93 $17.13 $15.51 182,981
2016-01-11 $18.80 $18.80 $17.79 $17.98 $16.28 57,086
2016-01-08 $18.82 $19.01 $18.46 $18.70 $16.93 114,238
2016-01-07 $18.89 $19.30 $18.70 $19.05 $17.25 79,175
2016-01-06 $18.80 $18.95 $18.64 $18.84 $17.06 35,593
2016-01-05 $18.91 $18.93 $18.56 $18.67 $16.91 26,972
2016-01-04 $18.90 $19.15 $18.58 $18.83 $17.05 52,205
2015-12-31 $18.39 $18.55 $18.31 $18.51 $16.76 50,362
2015-12-30 $18.47 $18.62 $18.33 $18.42 $16.68 43,179
2015-12-29 $18.76 $18.97 $18.65 $18.73 $16.96 78,255
2015-12-28 $19.05 $19.10 $18.74 $18.77 $16.93 105,235
2015-12-24 $19.08 $19.49 $19.08 $19.43 $17.53 50,095
2015-12-23 $18.75 $19.10 $18.72 $19.05 $17.19 111,531
2015-12-22 $18.34 $18.77 $18.34 $18.64 $16.82 74,580
2015-12-21 $18.53 $18.72 $18.34 $18.45 $16.65 103,888
2015-12-18 $18.08 $18.45 $18.03 $18.15 $16.37 82,904
2015-12-17 $18.44 $18.47 $17.86 $17.91 $16.16 77,335
2015-12-16 $18.57 $19.05 $18.39 $18.98 $17.12 39,578
2015-12-15 $18.48 $18.49 $18.21 $18.30 $16.51 36,389
2015-12-14 $18.98 $18.99 $18.23 $18.23 $16.45 145,550
2015-12-11 $18.85 $19.15 $18.72 $18.99 $17.13 62,865
2015-12-10 $18.99 $19.29 $18.77 $19.01 $17.15 57,030
2015-12-09 $19.00 $19.49 $18.89 $18.99 $17.13 58,219
2015-12-08 $19.14 $19.18 $18.75 $18.85 $17.01 91,367
2015-12-07 $20.10 $20.10 $19.16 $19.32 $17.43 69,286
2015-12-04 $19.76 $20.38 $19.74 $20.30 $18.31 120,139
2015-12-03 $19.67 $19.74 $19.35 $19.59 $17.67 433,182
2015-12-02 $19.49 $19.75 $19.29 $19.49 $17.58 48,778
2015-12-01 $19.51 $19.94 $19.40 $19.84 $17.90 60,532
2015-11-30 $19.27 $19.63 $19.07 $19.36 $17.47 65,972
2015-11-27 $19.45 $19.46 $19.09 $19.29 $17.40 34,471
2015-11-25 $19.19 $19.67 $19.18 $19.38 $17.48 54,119
2015-11-24 $19.02 $19.55 $18.96 $19.44 $17.54 87,045
2015-11-23 $18.74 $19.11 $18.74 $18.84 $17.00 76,634
2015-11-20 $19.62 $19.67 $18.83 $18.90 $17.05 51,745
2015-11-19 $19.27 $19.65 $19.11 $19.52 $17.61 122,871
2015-11-18 $18.39 $19.14 $18.36 $19.13 $17.26 96,407
2015-11-17 $6.41 $6.41 $6.11 $6.13 $16.59 136,187
2015-11-16 $6.36 $6.48 $6.34 $6.42 $17.38 28,014
2015-11-13 $6.26 $6.40 $6.24 $6.37 $17.24 71,519
2015-11-12 $6.30 $6.40 $6.23 $6.26 $16.94 69,463
2015-11-11 $6.36 $6.38 $6.30 $6.35 $17.19 50,749
2015-11-10 $6.40 $6.44 $6.33 $6.35 $17.19 63,794
2015-11-09 $6.37 $6.48 $6.31 $6.46 $17.48 38,530
2015-11-06 $6.50 $6.54 $6.35 $6.40 $17.32 98,295
2015-11-05 $6.88 $6.88 $6.62 $6.67 $18.05 58,614
2015-11-04 $7.00 $7.13 $6.83 $6.88 $18.62 36,035
2015-11-03 $6.85 $7.02 $6.82 $6.98 $18.89 75,658
2015-11-02 $6.82 $7.02 $6.77 $6.95 $18.81 75,668
2015-10-30 $7.01 $7.10 $6.92 $6.92 $18.73 72,541
2015-10-29 $7.30 $7.36 $6.98 $7.03 $19.03 76,638
2015-10-28 $7.53 $7.79 $7.30 $7.37 $19.95 86,284
2015-10-27 $7.45 $7.53 $7.35 $7.47 $20.22 46,110
2015-10-26 $7.62 $7.62 $7.45 $7.46 $20.19 74,211
2015-10-23 $7.44 $7.64 $7.36 $7.56 $20.46 58,254
2015-10-22 $7.40 $7.55 $7.37 $7.41 $20.06 24,371
2015-10-21 $7.52 $7.59 $7.28 $7.30 $19.76 53,347
2015-10-20 $7.42 $7.64 $7.38 $7.58 $20.52 76,415
2015-10-19 $7.58 $7.71 $7.30 $7.33 $19.84 121,006
2015-10-16 $7.94 $7.96 $7.75 $7.77 $21.03 35,800
2015-10-15 $7.84 $8.00 $7.73 $7.95 $21.52 78,459
2015-10-14 $7.61 $7.93 $7.59 $7.90 $21.38 95,332
2015-10-13 $7.41 $7.56 $7.25 $7.48 $20.25 46,375
2015-10-12 $7.71 $7.73 $7.40 $7.42 $20.08 91,533
2015-10-09 $7.50 $7.62 $7.45 $7.60 $20.57 54,948
2015-10-08 $7.31 $7.55 $7.26 $7.28 $19.70 119,127
2015-10-07 $7.44 $7.47 $7.29 $7.41 $20.06 51,720
2015-10-06 $7.27 $7.47 $7.24 $7.40 $20.03 150,938
2015-10-05 $6.90 $7.15 $6.90 $7.12 $19.27 74,443
2015-10-02 $6.52 $6.87 $6.45 $6.84 $18.51 87,414
2015-10-01 $6.51 $6.64 $6.32 $6.37 $17.24 34,097
2015-09-30 $6.27 $6.47 $6.25 $6.46 $17.48 54,235
2015-09-29 $6.32 $6.45 $6.30 $6.31 $17.08 34,979
2015-09-28 $6.49 $6.49 $6.27 $6.29 $17.02 50,058
2015-09-25 $6.68 $6.74 $6.59 $6.63 $17.94 31,838
2015-09-24 $6.47 $6.75 $6.42 $6.75 $18.27 76,787
2015-09-23 $6.50 $6.57 $6.31 $6.31 $17.08 109,566
2015-09-22 $6.60 $6.62 $6.43 $6.47 $17.51 79,977
2015-09-21 $6.91 $6.91 $6.69 $6.69 $18.11 148,435
2015-09-18 $7.06 $7.06 $6.82 $6.91 $18.70 71,142
2015-09-17 $6.67 $6.92 $6.59 $6.88 $18.62 67,015
2015-09-16 $6.45 $6.72 $6.44 $6.67 $18.05 68,557
2015-09-15 $6.25 $6.41 $6.25 $6.30 $17.05 37,021
2015-09-14 $6.27 $6.32 $6.14 $6.29 $17.02 25,274
2015-09-11 $6.20 $6.35 $6.04 $6.33 $17.13 154,877
2015-09-10 $6.36 $6.44 $6.21 $6.23 $16.86 261,890
2015-09-09 $6.50 $6.57 $6.26 $6.26 $16.94 46,291
2015-09-08 $6.45 $6.59 $6.41 $6.51 $17.62 39,984

Global X Silver Miners ETF (SIL) News Headlines

Recent Global X Silver Miners ETF (SIL) News
Similar Companies to Global X Silver Miners ETF (SIL) 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.