Global X Social Media ETF (SOCL) Exchange: NASDAQ

Data as of Oct. 6, 2025

$57.49 ($-0.49) -0.85%

Global X Social Media ETF - Daily Information
Click for more stock information on Global X Social Media ETF.
Daily Information Data
Date Oct. 6, 2025
Open $57.64
Previous Close $57.49
High $57.83
Low $57.14
Adjusted Open $57.64
Previous Adjusted Close $57.49
Adjusted High $57.83
Adjusted Low $57.14

About Global X Social Media ETF (SOCL)

The Fund will invest 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's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it 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 tracks the equity performance of the largest and most liquid companies involved in the social media industry, including companies that provide social networking, file sharing, and other web-based media applications, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 41 constituents, 16 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 interactive media and services industry and had significant exposure to the communication services sector.

Historical Stock Data for Global X Social Media ETF (SOCL)

Date Open High Low Close Adj.Close Volume
2025-08-29 $57.64 $57.83 $57.14 $57.49 $57.49 18,991
2025-08-28 $57.54 $58.06 $57.54 $57.98 $57.98 6,225
2025-08-27 $57.53 $57.60 $57.20 $57.26 $57.26 6,080
2025-08-26 $58.83 $58.83 $57.36 $58.21 $58.21 4,412
2025-08-25 $58.24 $58.56 $57.51 $58.15 $58.15 6,849
2025-08-22 $57.34 $58.22 $56.93 $58.05 $58.05 12,876
2025-08-21 $56.62 $56.95 $56.59 $56.78 $56.78 17,545
2025-08-20 $57.07 $57.07 $56.22 $56.96 $56.96 6,458
2025-08-19 $58.14 $58.14 $57.25 $57.46 $57.46 8,126
2025-08-18 $59.99 $59.99 $58.40 $58.52 $58.52 22,307
2025-08-15 $58.67 $58.85 $56.17 $58.85 $58.85 9,603
2025-08-14 $57.45 $58.37 $57.45 $58.17 $58.17 14,537
2025-08-13 $56.63 $58.48 $56.63 $58.48 $58.48 33,431
2025-08-12 $56.75 $56.97 $56.75 $56.93 $56.93 4,038
2025-08-11 $56.66 $56.79 $56.29 $56.32 $56.32 23,040
2025-08-08 $56.59 $56.81 $56.34 $56.63 $56.63 7,675
2025-08-07 $58.00 $58.03 $56.55 $57.02 $57.02 40,491
2025-08-06 $55.55 $56.97 $55.55 $56.92 $56.92 5,091
2025-08-05 $56.30 $56.30 $55.32 $56.19 $56.19 48,902
2025-08-04 $55.51 $56.19 $55.02 $56.08 $56.08 11,176
2025-08-01 $54.01 $54.64 $53.92 $54.20 $54.20 67,989
2025-07-31 $55.10 $55.58 $54.66 $55.06 $55.06 5,980
2025-07-30 $53.85 $53.94 $53.42 $53.59 $53.59 11,187
2025-07-29 $54.40 $54.40 $53.73 $53.73 $53.73 5,236
2025-07-28 $54.59 $54.78 $54.20 $54.31 $54.31 15,351
2025-07-25 $54.45 $54.52 $54.33 $54.49 $54.49 2,934
2025-07-24 $54.82 $54.84 $54.76 $54.82 $54.82 2,477
2025-07-23 $55.18 $55.32 $55.01 $55.29 $55.29 6,043
2025-07-22 $54.60 $54.84 $53.97 $54.74 $54.74 4,984
2025-07-21 $54.52 $54.90 $54.52 $54.61 $54.61 7,273
2025-07-18 $54.36 $54.36 $53.94 $54.11 $54.11 3,313
2025-07-17 $53.73 $54.00 $53.73 $53.99 $53.99 1,471
2025-07-16 $53.36 $53.71 $53.20 $53.71 $53.71 3,801
2025-07-15 $53.96 $53.96 $53.67 $53.81 $53.81 3,170
2025-07-14 $53.09 $53.42 $53.08 $53.42 $53.42 4,748
2025-07-11 $52.97 $52.97 $52.69 $52.70 $52.70 5,344
2025-07-10 $53.23 $53.48 $53.19 $53.19 $53.19 6,216
2025-07-09 $53.53 $54.11 $53.21 $53.47 $53.47 5,706
2025-07-08 $53.85 $53.85 $53.52 $53.60 $53.60 2,861
2025-07-07 $53.16 $53.68 $53.16 $53.50 $53.50 5,225
2025-07-03 $53.01 $53.28 $52.58 $53.22 $53.22 3,156
2025-07-02 $52.80 $53.29 $52.04 $52.97 $52.97 17,097
2025-07-01 $53.46 $54.29 $52.94 $53.53 $53.53 97,057
2025-06-30 $53.54 $53.82 $53.43 $53.43 $53.43 9,476
2025-06-27 $52.93 $53.06 $52.42 $52.84 $52.84 17,283
2025-06-26 $52.82 $53.03 $52.46 $52.90 $52.79 3,390
2025-06-25 $53.62 $53.69 $53.25 $53.36 $53.36 7,781
2025-06-24 $52.97 $53.85 $52.97 $53.85 $53.85 10,437
2025-06-23 $51.77 $52.29 $51.77 $52.29 $52.29 15,941
2025-06-20 $52.23 $52.31 $51.51 $51.60 $51.60 14,280
2025-06-18 $50.46 $51.54 $50.46 $51.23 $51.23 11,208
2025-06-17 $50.88 $51.08 $50.05 $50.32 $50.32 11,233
2025-06-16 $50.40 $50.90 $50.40 $50.82 $50.82 18,845
2025-06-13 $49.09 $49.69 $49.09 $49.52 $49.52 2,814
2025-06-12 $50.07 $50.15 $49.86 $50.15 $50.15 42,070
2025-06-11 $50.44 $50.65 $49.99 $50.17 $50.17 3,748
2025-06-10 $50.13 $50.13 $49.88 $49.98 $49.98 2,595
2025-06-09 $50.00 $50.36 $50.00 $50.32 $50.32 7,409
2025-06-06 $48.98 $49.32 $48.78 $49.32 $49.32 5,637
2025-06-05 $48.55 $48.72 $48.51 $48.58 $48.58 2,566
2025-06-04 $47.88 $48.28 $47.88 $48.26 $48.26 3,140
2025-06-03 $47.18 $47.45 $47.18 $47.39 $47.39 4,799
2025-06-02 $46.60 $47.35 $46.60 $47.35 $47.35 2,534
2025-05-30 $46.59 $46.59 $46.08 $46.57 $46.57 2,280
2025-05-29 $47.38 $47.38 $46.86 $46.86 $46.86 2,959
2025-05-28 $47.07 $47.09 $46.30 $46.30 $46.30 2,802
2025-05-27 $46.58 $46.95 $46.40 $46.89 $46.89 9,883
2025-05-23 $45.69 $46.17 $45.69 $46.04 $46.04 7,729
2025-05-22 $46.02 $46.14 $45.87 $45.99 $45.99 2,642
2025-05-21 $46.80 $46.80 $46.16 $46.29 $46.29 1,715
2025-05-20 $46.52 $46.77 $46.44 $46.59 $46.59 2,161
2025-05-19 $45.92 $46.72 $45.92 $46.72 $46.72 6,252
2025-05-16 $46.93 $46.93 $46.58 $46.74 $46.74 2,440
2025-05-15 $47.33 $47.33 $46.54 $46.80 $46.80 10,740
2025-05-14 $47.08 $47.56 $47.06 $47.20 $47.20 5,089
2025-05-13 $45.79 $46.28 $45.79 $46.16 $46.16 3,993
2025-05-12 $45.78 $46.73 $45.53 $46.07 $46.07 8,284
2025-05-09 $44.55 $45.15 $43.96 $43.96 $43.96 4,791
2025-05-08 $44.39 $44.49 $44.34 $44.34 $44.34 2,468
2025-05-07 $44.94 $44.94 $43.83 $43.92 $43.92 6,382
2025-05-06 $45.01 $45.01 $44.72 $44.87 $44.87 8,365
2025-05-05 $44.74 $45.16 $44.70 $45.07 $45.07 4,278
2025-05-02 $44.74 $45.26 $44.28 $45.05 $45.05 6,006
2025-05-01 $43.94 $43.94 $43.42 $43.58 $43.58 12,964
2025-04-30 $42.43 $43.39 $42.43 $43.39 $43.39 4,944
2025-04-29 $43.70 $43.70 $43.19 $43.61 $43.61 5,229
2025-04-28 $42.27 $43.58 $42.27 $43.58 $43.58 7,589
2025-04-25 $42.81 $43.52 $42.81 $43.52 $43.52 5,079
2025-04-24 $42.57 $43.37 $42.57 $43.37 $43.37 4,309
2025-04-23 $42.74 $43.11 $42.32 $42.60 $42.60 22,763
2025-04-22 $40.63 $41.68 $40.63 $41.24 $41.24 6,309
2025-04-21 $40.29 $41.01 $39.76 $39.76 $39.76 6,074
2025-04-17 $40.88 $40.91 $40.45 $40.60 $40.60 6,362
2025-04-16 $40.76 $40.89 $39.82 $40.30 $40.30 6,317
2025-04-15 $41.40 $41.40 $40.86 $41.37 $41.37 3,946
2025-04-14 $41.78 $41.78 $41.05 $41.35 $41.35 12,995
2025-04-11 $40.07 $40.96 $40.05 $40.78 $40.78 6,570
2025-04-10 $40.02 $40.68 $39.76 $40.17 $40.17 7,786
2025-04-09 $38.42 $41.76 $37.97 $41.71 $41.71 8,460
2025-04-08 $40.00 $40.04 $37.50 $38.16 $38.16 5,251
2025-04-07 $38.00 $39.93 $38.00 $38.99 $38.99 13,401
2025-04-04 $40.09 $40.80 $40.09 $40.24 $40.24 6,368
2025-04-03 $43.05 $43.52 $42.97 $43.16 $43.16 8,202
2025-04-02 $44.58 $45.05 $44.52 $44.57 $44.57 6,064
2025-04-01 $44.06 $44.58 $43.77 $44.58 $44.58 1,577
2025-03-31 $43.45 $43.84 $43.15 $43.84 $43.84 5,568
2025-03-28 $45.11 $45.11 $44.12 $44.12 $44.12 10,800
2025-03-27 $45.54 $46.04 $45.50 $45.71 $45.71 6,180
2025-03-26 $46.30 $46.30 $45.53 $45.57 $45.57 4,348
2025-03-25 $46.47 $46.67 $46.28 $46.54 $46.54 5,139
2025-03-24 $46.24 $46.43 $46.08 $46.20 $46.20 3,688
2025-03-21 $45.13 $45.81 $45.06 $45.81 $45.81 3,874
2025-03-20 $45.52 $46.27 $45.52 $45.72 $45.72 6,468
2025-03-19 $46.61 $46.76 $46.53 $46.54 $46.54 4,919
2025-03-18 $46.97 $47.17 $46.20 $46.41 $46.41 49,345
2025-03-17 $46.04 $47.26 $46.04 $47.14 $47.14 11,366
2025-03-14 $46.00 $46.39 $46.00 $46.39 $46.39 13,653
2025-03-13 $45.90 $45.90 $45.17 $45.42 $45.42 6,560
2025-03-12 $46.33 $46.59 $45.94 $46.29 $46.29 7,320
2025-03-11 $45.56 $46.02 $45.21 $45.92 $45.92 8,373
2025-03-10 $46.28 $46.28 $44.92 $45.03 $45.03 6,066
2025-03-07 $47.08 $47.39 $46.16 $47.05 $47.05 10,144
2025-03-06 $47.89 $48.28 $47.01 $47.25 $47.25 6,218
2025-03-05 $46.57 $47.44 $46.57 $47.44 $47.44 3,830
2025-03-04 $45.53 $46.36 $44.93 $45.73 $45.73 10,699
2025-03-03 $46.72 $46.74 $45.51 $45.62 $45.62 2,728
2025-02-28 $45.92 $46.56 $45.70 $46.56 $46.56 5,928
2025-02-27 $47.21 $47.47 $46.85 $46.85 $46.85 3,507
2025-02-26 $48.24 $48.29 $47.83 $47.99 $47.99 4,452
2025-02-25 $47.31 $47.57 $47.00 $47.33 $47.33 5,863
2025-02-24 $47.76 $47.86 $47.23 $47.50 $47.50 15,896
2025-02-21 $49.81 $49.83 $48.86 $49.04 $49.04 2,923
2025-02-20 $49.26 $49.38 $48.71 $48.91 $48.91 8,453
2025-02-19 $49.18 $49.46 $49.06 $49.30 $49.30 6,138
2025-02-18 $50.23 $50.23 $49.59 $49.80 $49.80 7,846
2025-02-14 $49.92 $49.92 $49.47 $49.76 $49.76 3,115
2025-02-13 $48.66 $49.30 $48.30 $49.30 $49.30 12,492
2025-02-12 $48.29 $49.17 $48.29 $48.97 $48.97 16,023
2025-02-11 $48.39 $48.54 $48.18 $48.31 $48.31 9,616
2025-02-10 $49.12 $49.19 $48.79 $49.03 $49.03 11,337
2025-02-07 $48.70 $48.71 $48.21 $48.48 $48.48 12,260
2025-02-06 $47.42 $47.74 $47.42 $47.74 $47.74 5,590
2025-02-05 $47.49 $47.49 $47.15 $47.37 $47.37 9,447
2025-02-04 $46.98 $47.61 $46.96 $47.57 $47.57 10,443
2025-02-03 $45.22 $46.26 $45.02 $45.98 $45.98 5,624
2025-01-31 $46.52 $46.73 $46.14 $46.14 $46.14 4,310
2025-01-30 $45.87 $46.38 $45.87 $46.30 $46.30 3,950
2025-01-29 $45.61 $45.70 $45.40 $45.45 $45.45 5,043
2025-01-28 $44.80 $45.40 $44.80 $45.40 $45.40 3,293
2025-01-27 $44.09 $44.85 $44.09 $44.71 $44.71 3,515
2025-01-24 $43.89 $44.47 $43.89 $44.40 $44.40 4,807
2025-01-23 $43.25 $43.65 $43.18 $43.60 $43.60 5,352
2025-01-22 $43.74 $43.78 $43.40 $43.53 $43.53 9,142
2025-01-21 $43.69 $43.84 $43.41 $43.62 $43.62 4,630
2025-01-17 $43.39 $43.50 $43.24 $43.38 $43.38 7,065
2025-01-16 $43.19 $43.24 $42.98 $43.00 $43.00 4,667
2025-01-15 $42.90 $43.44 $42.90 $43.33 $43.33 6,349
2025-01-14 $42.30 $42.39 $41.90 $41.91 $41.91 4,201
2025-01-13 $41.69 $42.10 $41.55 $42.10 $42.10 4,779
2025-01-10 $42.11 $42.32 $41.90 $42.08 $42.08 4,445
2025-01-08 $42.67 $42.72 $42.52 $42.56 $42.56 5,520
2025-01-07 $43.73 $43.73 $43.04 $43.04 $43.04 2,147
2025-01-06 $43.85 $44.07 $43.60 $43.88 $43.88 3,834
2025-01-03 $42.94 $43.35 $42.94 $43.27 $43.27 2,846
2025-01-02 $42.44 $42.64 $42.32 $42.64 $42.64 3,274
2024-12-31 $42.71 $42.71 $42.32 $42.32 $42.32 4,866
2024-12-30 $42.48 $42.86 $42.37 $42.58 $42.58 10,020
2024-12-27 $43.44 $43.44 $43.02 $43.26 $43.26 8,605
2024-12-26 $43.56 $43.84 $43.56 $43.73 $43.73 1,929
2024-12-24 $43.74 $43.95 $43.74 $43.95 $43.95 2,522
2024-12-23 $43.27 $43.55 $43.11 $43.41 $43.41 3,406
2024-12-20 $43.05 $43.99 $43.05 $43.72 $43.72 9,731
2024-12-19 $43.37 $43.79 $43.35 $43.35 $43.35 1,772
2024-12-18 $44.54 $44.56 $43.13 $43.37 $43.37 5,614
2024-12-17 $44.33 $44.66 $44.30 $44.55 $44.55 2,246
2024-12-16 $44.41 $44.74 $44.17 $44.65 $44.65 4,134
2024-12-13 $44.59 $44.80 $44.40 $44.66 $44.66 4,093
2024-12-12 $44.88 $45.07 $44.69 $44.81 $44.81 3,891
2024-12-11 $45.07 $45.27 $45.07 $45.18 $45.18 2,667
2024-12-10 $45.36 $45.36 $44.63 $44.94 $44.94 5,481
2024-12-09 $45.63 $46.20 $45.63 $45.92 $45.92 15,937
2024-12-06 $44.53 $44.85 $44.36 $44.73 $44.73 6,827
2024-12-05 $44.61 $44.61 $44.08 $44.30 $44.30 4,417
2024-12-04 $44.37 $44.63 $44.37 $44.50 $44.50 6,460
2024-12-03 $43.55 $44.33 $43.55 $44.33 $44.33 8,772
2024-12-02 $42.84 $43.70 $42.84 $43.59 $43.59 7,567
2024-11-29 $42.89 $43.32 $42.89 $43.32 $43.32 5,490
2024-11-27 $42.39 $42.75 $42.39 $42.68 $42.68 7,127
2024-11-26 $42.28 $42.34 $42.11 $42.29 $42.29 2,620
2024-11-25 $42.08 $42.41 $41.87 $42.10 $42.10 9,266
2024-11-22 $41.35 $41.73 $41.35 $41.67 $41.67 4,996
2024-11-21 $41.74 $41.90 $41.24 $41.67 $41.67 3,449
2024-11-20 $42.07 $42.12 $41.80 $42.12 $42.12 9,563
2024-11-19 $41.44 $42.00 $41.43 $42.00 $42.00 2,390
2024-11-18 $41.30 $41.69 $41.24 $41.56 $41.56 2,924
2024-11-15 $41.45 $41.45 $41.07 $41.24 $41.24 2,251
2024-11-14 $41.58 $41.76 $41.42 $41.45 $41.45 3,441
2024-11-13 $41.81 $41.81 $41.45 $41.45 $41.45 5,111
2024-11-12 $42.10 $42.15 $41.51 $41.75 $41.75 7,933
2024-11-11 $42.53 $42.69 $42.44 $42.60 $42.60 5,303
2024-11-08 $42.60 $42.72 $42.01 $42.17 $42.17 8,188
2024-11-07 $43.55 $44.14 $43.04 $43.91 $43.91 5,853
2024-11-06 $42.81 $43.09 $42.69 $43.09 $43.09 3,658
2024-11-05 $42.37 $43.26 $42.37 $43.09 $43.09 8,350
2024-11-04 $41.98 $42.25 $41.84 $41.89 $41.89 50,027
2024-11-01 $41.96 $42.18 $41.68 $41.68 $41.68 6,963
2024-10-31 $42.47 $42.47 $41.68 $41.68 $41.68 3,711
2024-10-30 $42.53 $43.05 $42.53 $42.85 $42.85 4,761
2024-10-29 $42.30 $42.45 $42.13 $42.40 $42.40 5,138
2024-10-28 $41.88 $42.26 $41.88 $42.23 $42.23 3,326
2024-10-25 $41.30 $41.67 $41.25 $41.27 $41.27 3,084
2024-10-24 $41.22 $41.24 $40.99 $41.24 $41.24 3,990
2024-10-23 $41.78 $41.92 $41.20 $41.21 $41.21 4,547
2024-10-22 $41.53 $41.83 $41.51 $41.65 $41.65 5,943
2024-10-21 $42.03 $42.03 $41.68 $41.97 $41.97 102,887
2024-10-18 $42.55 $42.55 $42.32 $42.32 $42.32 13,840
2024-10-17 $41.93 $41.93 $41.47 $41.53 $41.53 6,680
2024-10-16 $42.46 $42.46 $42.14 $42.14 $42.14 3,527
2024-10-15 $42.60 $42.60 $42.19 $42.26 $42.26 40,466
2024-10-14 $43.29 $43.47 $42.84 $43.12 $43.12 5,228
2024-10-11 $42.83 $43.64 $42.43 $43.64 $43.64 3,006
2024-10-10 $43.10 $43.18 $42.99 $42.99 $42.99 4,248
2024-10-09 $42.98 $43.49 $42.98 $43.49 $43.49 2,440
2024-10-08 $43.36 $43.65 $43.27 $43.49 $43.49 4,615
2024-10-07 $45.22 $45.22 $44.70 $45.03 $45.03 2,405
2024-10-04 $45.02 $45.10 $44.62 $45.02 $45.02 2,445
2024-10-03 $44.64 $44.70 $44.16 $44.29 $44.29 5,011
2024-10-02 $44.88 $45.37 $44.69 $45.37 $45.37 18,584
2024-10-01 $43.64 $44.00 $43.29 $44.00 $44.00 2,075
2024-09-30 $43.55 $44.00 $43.18 $43.30 $43.30 40,561
2024-09-27 $43.20 $43.65 $43.20 $43.35 $43.35 4,912
2024-09-26 $43.29 $43.29 $42.76 $43.12 $43.12 10,287
2024-09-25 $41.32 $41.60 $41.32 $41.34 $41.34 2,688
2024-09-24 $41.10 $41.78 $41.07 $41.77 $41.77 7,846
2024-09-23 $39.99 $40.26 $39.75 $40.20 $40.20 9,014
2024-09-20 $39.66 $39.91 $39.35 $39.35 $39.35 48,182
2024-09-19 $39.50 $39.87 $39.06 $39.79 $39.79 6,745
2024-09-18 $38.72 $38.99 $38.41 $38.41 $38.41 3,828
2024-09-17 $38.62 $38.63 $38.57 $38.62 $38.62 2,479
2024-09-16 $38.19 $38.30 $38.09 $38.30 $38.30 2,207
2024-09-13 $37.75 $38.23 $37.75 $38.19 $38.19 7,035
2024-09-12 $37.89 $38.15 $37.79 $37.93 $37.93 4,735
2024-09-11 $37.46 $37.92 $37.17 $37.92 $37.92 16,852
2024-09-10 $37.63 $37.72 $37.24 $37.28 $37.28 15,430
2024-09-09 $37.63 $37.73 $37.50 $37.66 $37.66 6,445
2024-09-06 $38.25 $38.39 $37.14 $37.14 $37.14 18,905
2024-09-05 $38.33 $38.51 $38.29 $38.51 $38.51 32,001
2024-09-04 $38.29 $38.46 $38.22 $38.22 $38.22 1,064
2024-09-03 $39.03 $39.03 $38.25 $38.52 $38.52 6,618
2024-08-30 $39.51 $39.51 $38.99 $39.31 $39.31 5,917
2024-08-29 $39.14 $39.35 $38.97 $39.17 $39.17 12,216
2024-08-28 $39.23 $39.23 $38.60 $38.63 $38.63 6,276
2024-08-27 $39.53 $39.64 $39.42 $39.51 $39.51 8,107
2024-08-26 $39.77 $39.91 $39.56 $39.68 $39.68 4,757
2024-08-23 $39.45 $39.80 $39.45 $39.59 $39.59 2,851
2024-08-22 $39.62 $39.62 $39.09 $39.26 $39.26 3,672
2024-08-21 $39.36 $39.72 $39.36 $39.55 $39.55 8,518
2024-08-20 $39.75 $39.75 $39.36 $39.37 $39.37 3,181
2024-08-19 $39.85 $39.99 $39.49 $39.99 $39.99 7,997
2024-08-16 $39.02 $39.21 $39.00 $39.03 $39.03 14,982
2024-08-15 $38.80 $39.26 $38.80 $39.15 $39.15 10,013
2024-08-14 $38.97 $38.97 $38.29 $38.55 $38.55 5,079
2024-08-13 $38.71 $39.00 $38.71 $38.95 $38.95 4,592
2024-08-12 $38.80 $38.88 $38.69 $38.73 $38.73 6,629
2024-08-09 $38.80 $38.98 $38.66 $38.85 $38.85 6,652
2024-08-08 $38.55 $39.29 $38.41 $38.92 $38.92 31,951
2024-08-07 $38.92 $39.03 $38.00 $38.00 $38.00 8,864
2024-08-06 $37.97 $38.49 $37.69 $38.33 $38.33 57,617
2024-08-05 $36.71 $38.09 $36.71 $37.85 $37.85 71,435
2024-08-02 $39.34 $39.34 $38.64 $38.94 $38.94 9,395
2024-08-01 $41.51 $41.51 $40.13 $40.40 $40.40 11,648
2024-07-31 $41.27 $41.27 $40.86 $40.90 $40.90 5,217
2024-07-30 $40.79 $40.79 $40.48 $40.50 $40.50 3,204
2024-07-29 $40.79 $41.06 $40.60 $41.06 $41.06 9,007
2024-07-26 $41.04 $41.04 $40.70 $40.79 $40.79 14,580
2024-07-25 $41.12 $41.38 $40.70 $40.70 $40.70 4,792
2024-07-24 $41.69 $41.69 $40.92 $40.92 $40.92 10,879
2024-07-23 $42.21 $42.34 $41.97 $41.97 $41.97 3,677
2024-07-22 $42.34 $42.52 $42.15 $42.48 $42.48 7,988
2024-07-19 $41.74 $42.04 $41.61 $41.61 $41.61 2,434
2024-07-18 $42.33 $42.46 $41.82 $42.00 $42.00 6,516
2024-07-17 $42.47 $42.68 $42.03 $42.10 $42.10 4,572
2024-07-16 $42.88 $43.01 $42.71 $42.83 $42.83 5,877
2024-07-15 $43.19 $43.53 $42.99 $43.01 $43.01 5,186
2024-07-12 $43.61 $43.73 $43.33 $43.41 $43.41 3,063
2024-07-11 $43.80 $43.80 $43.21 $43.29 $43.29 3,707
2024-07-10 $43.64 $43.68 $43.37 $43.37 $43.37 4,500
2024-07-09 $43.15 $43.65 $43.08 $43.62 $43.62 4,692
2024-07-08 $42.90 $42.96 $42.67 $42.93 $42.93 15,055
2024-07-05 $42.41 $42.69 $42.32 $42.66 $42.66 9,517
2024-07-03 $42.34 $42.68 $42.34 $42.49 $42.49 4,498
2024-07-02 $41.72 $42.15 $41.63 $42.15 $42.15 5,359
2024-07-01 $41.98 $41.98 $41.88 $41.88 $41.88 1,381
2024-06-28 $42.45 $42.45 $42.23 $42.23 $42.23 2,378
2024-06-27 $42.55 $42.82 $42.34 $42.35 $42.35 7,440
2024-06-26 $42.29 $42.90 $42.29 $42.90 $42.80 3,484
2024-06-25 $42.15 $42.69 $42.15 $42.57 $42.47 4,944
2024-06-24 $42.27 $42.70 $42.21 $42.25 $42.15 4,533
2024-06-21 $42.18 $42.37 $42.09 $42.37 $42.27 10,516
2024-06-20 $41.47 $42.43 $41.47 $42.35 $42.25 70,037
2024-06-18 $42.26 $42.69 $42.26 $42.62 $42.52 29,362
2024-06-17 $42.36 $42.82 $42.22 $42.68 $42.58 106,563
2024-06-14 $42.14 $42.69 $42.14 $42.48 $42.38 7,207
2024-06-13 $42.75 $43.16 $42.55 $42.75 $42.65 4,448
2024-06-12 $43.00 $43.14 $42.68 $42.68 $42.58 11,942
2024-06-11 $42.33 $42.69 $42.25 $42.69 $42.59 6,297
2024-06-10 $42.51 $42.69 $42.41 $42.69 $42.59 3,619
2024-06-07 $42.72 $42.85 $42.50 $42.58 $42.48 3,927
2024-06-06 $42.98 $43.34 $42.98 $43.34 $43.23 3,974
2024-06-05 $42.71 $43.38 $42.71 $43.38 $43.27 37,549
2024-06-04 $42.55 $42.86 $42.29 $42.64 $42.54 32,100
2024-06-03 $42.32 $42.50 $42.07 $42.28 $42.18 4,974
2024-05-31 $42.03 $42.03 $41.49 $41.94 $41.94 4,770
2024-05-30 $42.29 $42.48 $42.15 $42.32 $42.32 3,495
2024-05-29 $42.02 $42.46 $42.02 $42.46 $42.46 3,032
2024-05-28 $42.66 $43.40 $42.56 $42.75 $42.75 3,935
2024-05-24 $42.55 $42.87 $42.05 $42.74 $42.74 88,246
2024-05-23 $43.62 $43.93 $42.65 $42.65 $42.65 6,261
2024-05-22 $43.73 $43.73 $43.44 $43.56 $43.56 1,884
2024-05-21 $43.89 $44.00 $43.60 $43.61 $43.61 8,192
2024-05-20 $44.90 $44.91 $44.50 $44.68 $44.68 13,852
2024-05-17 $44.79 $44.98 $44.79 $44.80 $44.80 2,600
2024-05-16 $44.93 $44.93 $44.85 $44.92 $44.92 1,695
2024-05-15 $44.21 $44.70 $44.21 $44.56 $44.56 2,083
2024-05-14 $43.85 $44.36 $43.85 $44.16 $44.16 5,037
2024-05-13 $43.50 $44.09 $43.50 $43.97 $43.97 41,660
2024-05-10 $43.58 $43.58 $43.12 $43.15 $43.15 1,346
2024-05-09 $43.30 $43.80 $43.14 $43.69 $43.69 4,255
2024-05-08 $42.98 $43.51 $42.45 $43.30 $43.30 7,790
2024-05-07 $43.72 $43.95 $43.56 $43.69 $43.69 7,022
2024-05-06 $43.86 $44.33 $43.70 $44.33 $44.33 65,232
2024-05-03 $43.81 $43.85 $43.36 $43.60 $43.60 3,734
2024-05-02 $42.62 $43.37 $42.51 $43.22 $43.22 73,642
2024-05-01 $41.45 $42.26 $41.45 $41.57 $41.57 7,789
2024-04-30 $41.18 $41.27 $40.37 $40.47 $40.47 8,755
2024-04-29 $41.45 $41.45 $40.62 $41.14 $41.14 14,971
2024-04-26 $41.01 $41.25 $40.71 $41.15 $41.15 8,731
2024-04-25 $38.67 $39.83 $38.58 $39.65 $39.65 13,324
2024-04-24 $40.29 $40.30 $39.72 $40.13 $40.13 39,405
2024-04-23 $39.49 $40.00 $39.49 $39.96 $39.96 15,102
2024-04-22 $38.82 $39.14 $38.67 $38.90 $38.90 7,498
2024-04-19 $38.62 $38.79 $38.27 $38.39 $38.39 5,919
2024-04-18 $38.42 $39.18 $38.16 $38.95 $38.95 73,814
2024-04-17 $38.37 $38.46 $38.07 $38.16 $38.16 10,304
2024-04-16 $38.24 $38.37 $38.08 $38.36 $38.36 5,594
2024-04-15 $39.35 $39.35 $38.23 $38.38 $38.38 166,530
2024-04-12 $39.62 $39.62 $39.03 $39.12 $39.12 3,689
2024-04-11 $40.15 $40.28 $39.81 $40.20 $40.20 5,319
2024-04-10 $40.01 $40.48 $39.71 $39.85 $39.85 5,557
2024-04-09 $40.48 $40.67 $40.11 $40.63 $40.63 4,777
2024-04-08 $40.44 $40.60 $40.34 $40.34 $40.34 6,016
2024-04-05 $40.24 $40.69 $40.24 $40.63 $40.63 7,227
2024-04-04 $40.85 $41.06 $40.17 $40.17 $40.17 8,617
2024-04-03 $40.50 $40.74 $40.50 $40.72 $40.72 2,954
2024-04-02 $39.99 $40.25 $39.94 $40.25 $40.25 2,965
2024-04-01 $40.58 $40.83 $40.37 $40.64 $40.64 9,640
2024-03-28 $40.36 $40.49 $40.28 $40.28 $40.28 2,962
2024-03-27 $40.44 $40.44 $40.13 $40.35 $40.35 1,946
2024-03-26 $40.29 $40.85 $40.26 $40.26 $40.26 6,370
2024-03-25 $40.01 $40.24 $40.01 $40.14 $40.14 4,381
2024-03-22 $40.33 $40.33 $40.19 $40.29 $40.29 3,792
2024-03-21 $40.80 $40.80 $40.31 $40.31 $40.31 5,917
2024-03-20 $39.98 $40.80 $39.95 $40.80 $40.80 13,762
2024-03-19 $39.50 $40.01 $39.31 $39.84 $39.84 14,811
2024-03-18 $40.08 $40.13 $39.84 $40.12 $40.12 10,182
2024-03-15 $39.64 $39.74 $39.50 $39.58 $39.58 6,856
2024-03-14 $40.38 $40.47 $39.85 $39.87 $39.87 3,638
2024-03-13 $40.29 $40.82 $40.29 $40.64 $40.64 7,505
2024-03-12 $40.16 $40.72 $40.16 $40.57 $40.57 6,960
2024-03-11 $39.96 $40.14 $39.86 $39.95 $39.95 8,568
2024-03-08 $39.97 $40.38 $39.75 $39.75 $39.75 4,197
2024-03-07 $39.33 $39.93 $39.33 $39.93 $39.93 7,114
2024-03-06 $39.64 $39.74 $38.93 $39.17 $39.17 74,207
2024-03-05 $39.44 $39.44 $38.70 $38.84 $38.84 6,116
2024-03-04 $40.12 $40.12 $39.50 $39.58 $39.58 9,198
2024-03-01 $39.75 $40.16 $39.75 $40.12 $40.12 6,172
2024-02-29 $39.57 $39.76 $39.36 $39.46 $39.46 3,750
2024-02-28 $39.95 $39.95 $39.46 $39.49 $39.49 13,115
2024-02-27 $39.95 $40.32 $39.95 $40.18 $40.18 5,464
2024-02-26 $40.00 $40.10 $39.81 $39.84 $39.84 3,369
2024-02-23 $40.20 $40.23 $39.91 $40.13 $40.13 12,073
2024-02-22 $40.17 $40.30 $39.91 $40.20 $40.20 5,950
2024-02-21 $39.59 $39.67 $39.47 $39.64 $39.64 2,327
2024-02-20 $39.55 $39.60 $39.34 $39.52 $39.52 7,841
2024-02-16 $40.09 $40.30 $40.00 $40.00 $40.00 6,229
2024-02-15 $39.85 $40.62 $39.85 $40.62 $40.62 6,705
2024-02-14 $39.40 $39.97 $39.38 $39.85 $39.85 8,946
2024-02-13 $39.02 $39.50 $38.76 $38.97 $38.97 41,384
2024-02-12 $39.82 $40.77 $39.82 $40.19 $40.19 13,342
2024-02-09 $39.70 $39.80 $39.37 $39.70 $39.70 9,596
2024-02-08 $40.07 $40.23 $39.22 $39.92 $39.92 12,578
2024-02-07 $40.39 $40.48 $40.13 $40.30 $40.30 7,000
2024-02-06 $41.18 $41.50 $41.04 $41.47 $41.47 11,927
2024-02-05 $40.57 $40.57 $40.15 $40.38 $40.38 5,127
2024-02-02 $39.98 $40.84 $39.98 $40.84 $40.84 21,006
2024-02-01 $38.86 $38.98 $38.69 $38.86 $38.86 4,840
2024-01-31 $38.47 $38.97 $38.25 $38.45 $38.45 7,948
2024-01-30 $39.50 $39.58 $39.30 $39.32 $39.32 4,200
2024-01-29 $39.64 $39.98 $39.45 $39.91 $39.91 20,598
2024-01-26 $39.73 $40.04 $39.68 $39.79 $39.79 6,806
2024-01-25 $39.86 $39.90 $39.66 $39.78 $39.78 16,122
2024-01-24 $40.05 $40.19 $39.83 $39.88 $39.88 11,967
2024-01-23 $39.05 $39.58 $39.05 $39.40 $39.40 84,586
2024-01-22 $38.32 $38.91 $38.32 $38.53 $38.53 16,505
2024-01-19 $38.42 $38.90 $38.42 $38.83 $38.83 5,896
2024-01-18 $38.39 $38.79 $38.39 $38.74 $38.74 7,058
2024-01-17 $38.11 $38.28 $37.82 $38.23 $38.23 66,408
2024-01-16 $39.50 $39.50 $39.06 $39.07 $39.07 11,372
2024-01-12 $40.61 $40.74 $40.19 $40.19 $40.19 52,492
2024-01-11 $40.64 $40.66 $40.05 $40.56 $40.56 50,990
2024-01-10 $40.23 $40.62 $40.23 $40.53 $40.53 5,918
2024-01-09 $40.19 $40.35 $40.01 $40.01 $40.01 11,667
2024-01-08 $39.59 $40.38 $39.59 $40.38 $40.38 4,072
2024-01-05 $39.59 $39.82 $39.46 $39.46 $39.46 5,577
2024-01-04 $39.60 $39.85 $39.58 $39.78 $39.78 9,319
2024-01-03 $39.21 $39.72 $39.21 $39.53 $39.53 7,155
2024-01-02 $39.86 $39.86 $39.34 $39.60 $39.60 32,060
2023-12-29 $40.17 $40.45 $40.17 $40.37 $40.37 10,772
2023-12-28 $40.10 $40.47 $40.10 $40.32 $40.32 6,061
2023-12-27 $39.81 $39.95 $39.69 $39.87 $39.82 4,626
2023-12-26 $39.71 $39.95 $39.65 $39.88 $39.83 10,134
2023-12-22 $39.55 $39.70 $39.36 $39.60 $39.60 6,979
2023-12-21 $40.58 $40.97 $40.58 $40.90 $40.90 8,145
2023-12-20 $40.47 $40.82 $40.02 $40.02 $40.02 19,183
2023-12-19 $40.45 $41.07 $40.45 $40.87 $40.87 11,890
2023-12-18 $40.34 $40.50 $40.29 $40.30 $40.30 6,135
2023-12-15 $40.59 $40.67 $40.21 $40.34 $40.34 5,893
2023-12-14 $40.40 $40.64 $40.40 $40.52 $40.52 5,985
2023-12-13 $39.49 $40.06 $39.29 $40.00 $40.00 15,765
2023-12-12 $39.23 $39.57 $39.16 $39.57 $39.57 4,348
2023-12-11 $39.28 $39.48 $39.16 $39.48 $39.48 4,731
2023-12-08 $38.85 $39.35 $38.85 $39.15 $39.15 16,175
2023-12-07 $38.81 $39.05 $38.81 $38.99 $38.99 4,709
2023-12-06 $39.11 $39.26 $38.69 $38.69 $38.69 2,887
2023-12-05 $38.51 $38.82 $38.51 $38.82 $38.82 2,733
2023-12-04 $38.79 $38.93 $38.69 $38.81 $38.81 7,048
2023-12-01 $38.76 $39.33 $38.64 $39.22 $39.22 4,938
2023-11-30 $39.09 $39.29 $38.94 $39.21 $39.21 23,897
2023-11-29 $39.16 $39.27 $38.88 $38.88 $38.88 6,177
2023-11-28 $38.94 $39.15 $38.82 $39.04 $39.04 6,892
2023-11-27 $38.95 $39.22 $38.92 $39.14 $39.14 5,680
2023-11-24 $39.00 $39.12 $39.00 $39.06 $39.06 1,087
2023-11-22 $39.16 $39.28 $38.82 $39.25 $39.25 3,603
2023-11-21 $39.00 $39.00 $38.61 $38.66 $38.66 2,998
2023-11-20 $39.23 $39.38 $39.13 $39.17 $39.17 6,746
2023-11-17 $38.32 $38.47 $38.14 $38.46 $38.46 2,019
2023-11-16 $38.25 $38.31 $38.08 $38.25 $38.25 4,086
2023-11-15 $38.59 $39.04 $38.42 $38.69 $38.69 11,872
2023-11-14 $37.88 $38.42 $37.88 $38.19 $38.19 56,776
2023-11-13 $36.94 $37.33 $36.87 $37.07 $37.07 4,973
2023-11-10 $36.50 $36.90 $36.17 $36.90 $36.90 8,004
2023-11-09 $37.11 $37.36 $36.67 $36.81 $36.81 6,617
2023-11-08 $36.88 $37.01 $36.88 $37.00 $37.00 1,559
2023-11-07 $36.77 $37.22 $36.77 $37.17 $37.17 20,466
2023-11-06 $37.12 $37.12 $36.64 $36.79 $36.79 7,469
2023-11-03 $36.26 $36.80 $36.26 $36.73 $36.73 6,654
2023-11-02 $34.99 $35.46 $34.99 $35.36 $35.36 7,077
2023-11-01 $34.35 $34.82 $34.24 $34.68 $34.68 12,751
2023-10-31 $34.59 $34.80 $34.35 $34.69 $34.69 17,596
2023-10-30 $34.09 $34.35 $34.08 $34.21 $34.21 13,601
2023-10-27 $33.95 $33.95 $33.55 $33.61 $33.61 2,999
2023-10-26 $33.78 $33.86 $33.23 $33.61 $33.61 7,491
2023-10-25 $34.85 $34.85 $33.97 $33.98 $33.98 31,088
2023-10-24 $34.79 $35.76 $34.79 $35.57 $35.57 12,106
2023-10-23 $34.04 $34.77 $33.84 $34.53 $34.53 10,808
2023-10-20 $34.38 $34.46 $34.18 $34.21 $34.21 2,618
2023-10-19 $35.04 $35.35 $34.65 $34.71 $34.71 4,305
2023-10-18 $35.48 $35.52 $34.94 $35.01 $35.01 2,757
2023-10-17 $35.80 $36.14 $35.70 $36.10 $36.10 3,220
2023-10-16 $35.72 $36.44 $35.72 $36.36 $36.36 4,255
2023-10-13 $35.96 $35.96 $35.61 $35.72 $35.72 3,654
2023-10-12 $37.15 $37.15 $36.44 $36.44 $36.44 6,902
2023-10-11 $37.15 $37.30 $36.98 $37.16 $37.16 3,473
2023-10-10 $36.43 $37.00 $36.43 $36.84 $36.84 2,267
2023-10-09 $35.91 $36.36 $35.88 $36.36 $36.36 3,681
2023-10-06 $35.27 $36.24 $35.27 $36.19 $36.19 6,119
2023-10-05 $35.10 $35.50 $35.03 $35.50 $35.50 3,061
2023-10-04 $35.12 $35.52 $35.10 $35.48 $35.48 8,870
2023-10-03 $35.35 $35.49 $35.24 $35.49 $35.49 22,687
2023-10-02 $35.72 $35.86 $35.65 $35.86 $35.86 111,043
2023-09-29 $36.24 $36.46 $35.85 $35.85 $35.85 1,936
2023-09-28 $35.33 $35.85 $35.33 $35.73 $35.73 154,645
2023-09-27 $35.71 $35.71 $35.19 $35.51 $35.51 153,773
2023-09-26 $35.43 $35.63 $35.39 $35.39 $35.39 8,187
2023-09-25 $35.78 $36.03 $35.78 $36.00 $36.00 2,176
2023-09-22 $36.34 $36.65 $36.20 $36.20 $36.20 5,633
2023-09-21 $35.63 $35.74 $35.53 $35.54 $35.54 7,812
2023-09-20 $36.91 $37.17 $36.52 $36.52 $36.52 4,298
2023-09-19 $36.75 $37.10 $36.65 $37.09 $37.09 3,132
2023-09-18 $37.04 $37.18 $37.02 $37.11 $37.11 2,155
2023-09-15 $37.49 $37.51 $37.29 $37.33 $37.33 9,561
2023-09-14 $37.60 $37.83 $37.59 $37.66 $37.66 2,322
2023-09-13 $37.25 $37.41 $37.16 $37.24 $37.24 4,031
2023-09-12 $37.61 $37.61 $37.48 $37.54 $37.54 2,491
2023-09-11 $37.41 $37.72 $37.41 $37.60 $37.60 3,442
2023-09-08 $37.56 $37.56 $37.15 $37.25 $37.25 4,074
2023-09-07 $37.29 $37.54 $37.24 $37.46 $37.46 7,085
2023-09-06 $38.20 $38.22 $37.80 $37.85 $37.85 3,453
2023-09-05 $38.03 $38.39 $38.03 $38.21 $38.21 3,493
2023-09-01 $38.47 $38.71 $38.34 $38.51 $38.51 3,435
2023-08-31 $37.84 $38.17 $37.84 $37.96 $37.96 127,556
2023-08-30 $37.69 $38.05 $37.61 $38.01 $38.01 5,997
2023-08-29 $37.49 $38.21 $37.49 $38.17 $38.17 7,390
2023-08-28 $36.95 $37.37 $36.95 $37.37 $37.37 4,048
2023-08-25 $36.72 $36.72 $35.96 $36.56 $36.56 14,058
2023-08-24 $37.44 $37.81 $36.97 $37.07 $37.07 5,154
2023-08-23 $36.48 $37.12 $36.48 $37.06 $37.06 4,199
2023-08-22 $36.68 $36.76 $36.47 $36.56 $36.56 6,381
2023-08-21 $36.01 $36.56 $36.01 $36.56 $36.56 11,254
2023-08-18 $35.94 $36.14 $35.75 $36.08 $36.08 7,014
2023-08-17 $36.90 $37.14 $36.59 $36.60 $36.60 20,956
2023-08-16 $36.68 $36.77 $36.57 $36.59 $36.59 7,158
2023-08-15 $37.54 $37.55 $37.06 $37.22 $37.22 6,856
2023-08-14 $37.23 $37.76 $37.23 $37.64 $37.64 4,768
2023-08-11 $37.53 $37.65 $37.40 $37.49 $37.49 6,798
2023-08-10 $38.57 $39.11 $38.24 $38.42 $38.42 13,345
2023-08-09 $38.55 $38.55 $38.04 $38.23 $38.23 6,280
2023-08-08 $38.22 $38.39 $38.07 $38.39 $38.39 4,659
2023-08-07 $39.16 $39.16 $38.97 $39.11 $39.11 6,621
2023-08-04 $39.51 $39.51 $38.80 $38.81 $38.81 20,209
2023-08-03 $39.49 $39.57 $39.34 $39.44 $39.44 5,757
2023-08-02 $39.74 $39.74 $38.94 $39.04 $39.04 9,502
2023-08-01 $40.27 $40.43 $40.19 $40.30 $40.30 11,832
2023-07-31 $40.18 $40.77 $40.18 $40.73 $40.73 21,793
2023-07-28 $39.24 $40.00 $39.20 $40.00 $40.00 7,671
2023-07-27 $39.35 $39.35 $38.31 $38.42 $38.42 5,775
2023-07-26 $37.77 $38.46 $37.77 $38.43 $38.43 11,774
2023-07-25 $38.78 $38.78 $38.19 $38.19 $38.19 3,889
2023-07-24 $38.26 $38.73 $38.03 $38.53 $38.53 14,939
2023-07-21 $38.86 $38.87 $38.21 $38.35 $38.35 5,817
2023-07-20 $39.13 $39.27 $38.55 $38.58 $38.58 20,385
2023-07-19 $39.73 $39.87 $39.45 $39.45 $39.45 7,535
2023-07-18 $39.80 $39.80 $39.47 $39.69 $39.69 18,555
2023-07-17 $39.60 $40.19 $39.60 $40.02 $40.02 9,073
2023-07-14 $39.95 $40.01 $39.64 $39.66 $39.66 12,019
2023-07-13 $39.72 $40.24 $39.72 $40.21 $40.21 11,716
2023-07-12 $38.82 $39.30 $38.82 $39.28 $39.28 14,296
2023-07-11 $37.26 $38.00 $37.26 $37.88 $37.88 13,862
2023-07-10 $36.81 $37.23 $36.81 $37.21 $37.21 28,529
2023-07-07 $36.80 $37.15 $36.80 $36.91 $36.91 4,514
2023-07-06 $36.73 $36.79 $36.43 $36.60 $36.60 8,654
2023-07-05 $36.85 $37.09 $36.85 $37.01 $37.01 22,236
2023-07-03 $37.15 $37.29 $37.08 $37.14 $37.14 3,913
2023-06-30 $36.70 $36.88 $36.59 $36.59 $36.59 3,479
2023-06-29 $36.48 $36.59 $36.45 $36.55 $36.55 9,780
2023-06-28 $36.90 $37.14 $36.90 $37.14 $36.95 11,462
2023-06-27 $36.76 $37.30 $36.76 $37.23 $37.04 7,127
2023-06-26 $36.62 $36.91 $36.32 $36.32 $36.13 11,745
2023-06-23 $36.50 $36.72 $36.32 $36.71 $36.52 7,000
2023-06-22 $36.52 $37.02 $36.51 $37.02 $37.02 8,609
2023-06-21 $37.15 $37.15 $36.60 $36.81 $36.81 5,896
2023-06-20 $37.49 $37.79 $37.19 $37.33 $37.33 44,820
2023-06-16 $38.74 $38.74 $37.97 $38.26 $38.26 11,172
2023-06-15 $37.91 $38.47 $37.91 $38.40 $38.40 4,056
2023-06-14 $37.50 $38.02 $37.50 $38.02 $38.02 7,367
2023-06-13 $37.56 $37.70 $37.38 $37.62 $37.62 14,527
2023-06-12 $36.79 $37.13 $36.79 $37.13 $37.13 11,797
2023-06-09 $36.56 $37.02 $36.56 $36.70 $36.70 4,886
2023-06-08 $36.36 $36.56 $36.31 $36.45 $36.45 7,406
2023-06-07 $37.06 $37.29 $36.48 $36.54 $36.54 14,609
2023-06-06 $36.39 $37.38 $36.39 $37.18 $37.18 16,972
2023-06-05 $36.40 $36.73 $36.30 $36.54 $36.54 6,495
2023-06-02 $36.37 $36.79 $36.37 $36.61 $36.61 16,026
2023-06-01 $35.16 $36.15 $35.01 $36.10 $36.10 160,205
2023-05-31 $34.84 $35.01 $34.45 $35.01 $35.01 107,738
2023-05-30 $35.71 $35.86 $34.95 $35.21 $35.21 35,288
2023-05-26 $35.15 $35.88 $35.15 $35.77 $35.77 9,901
2023-05-25 $35.47 $35.47 $35.06 $35.10 $35.10 103,346
2023-05-24 $35.27 $35.35 $35.15 $35.27 $35.27 5,837
2023-05-23 $35.73 $36.10 $35.55 $35.62 $35.62 37,508
2023-05-22 $35.86 $36.37 $35.86 $36.07 $36.07 10,905
2023-05-19 $35.54 $35.54 $35.32 $35.46 $35.46 5,575
2023-05-18 $35.32 $35.54 $35.14 $35.49 $35.49 34,900
2023-05-17 $35.07 $35.64 $35.07 $35.63 $35.63 3,313
2023-05-16 $34.81 $35.16 $34.81 $35.10 $35.10 4,176
2023-05-15 $34.69 $35.45 $34.69 $35.33 $35.33 4,561
2023-05-12 $34.67 $34.67 $34.04 $34.23 $34.23 5,151
2023-05-11 $34.38 $34.81 $34.31 $34.66 $34.66 298,116
2023-05-10 $34.25 $34.47 $34.19 $34.46 $34.46 8,164
2023-05-09 $34.02 $34.20 $34.00 $34.17 $34.17 7,332
2023-05-08 $34.32 $34.65 $34.26 $34.50 $34.50 5,563
2023-05-05 $33.97 $34.39 $33.97 $34.28 $34.28 4,211
2023-05-04 $33.83 $34.13 $33.77 $33.88 $33.88 5,825
2023-05-03 $34.01 $34.05 $33.72 $33.82 $33.82 2,560
2023-05-02 $34.33 $34.33 $33.85 $33.89 $33.89 5,407
2023-05-01 $34.68 $34.83 $34.57 $34.72 $34.72 18,037
2023-04-28 $34.51 $34.76 $34.34 $34.76 $34.76 19,990
2023-04-27 $34.94 $35.11 $34.58 $35.11 $35.11 3,416
2023-04-26 $34.27 $34.27 $33.77 $33.92 $33.92 5,363
2023-04-25 $34.04 $34.15 $33.53 $33.64 $33.64 9,793
2023-04-24 $34.43 $34.64 $34.28 $34.33 $34.33 6,608
2023-04-21 $34.49 $34.71 $34.47 $34.62 $34.62 4,022
2023-04-20 $35.30 $35.30 $34.80 $34.89 $34.89 14,898
2023-04-19 $35.00 $35.54 $35.00 $35.44 $35.44 12,852
2023-04-18 $36.18 $36.18 $35.83 $35.87 $35.87 3,152
2023-04-17 $35.74 $36.12 $35.74 $36.01 $36.01 7,048
2023-04-14 $35.69 $36.16 $35.53 $35.70 $35.70 4,127
2023-04-13 $35.39 $36.09 $35.39 $35.92 $35.92 7,959
2023-04-12 $35.62 $35.62 $35.01 $35.08 $35.08 7,061
2023-04-11 $35.79 $35.93 $35.73 $35.80 $35.80 8,677
2023-04-10 $36.30 $36.30 $35.53 $35.71 $35.71 11,772
2023-04-06 $35.61 $36.30 $35.61 $36.30 $36.30 5,450
2023-04-05 $36.38 $36.38 $35.80 $36.03 $36.03 8,549
2023-04-04 $36.73 $36.78 $36.55 $36.78 $36.78 10,077
2023-04-03 $36.49 $36.94 $36.49 $36.88 $36.88 8,879
2023-03-31 $36.85 $37.02 $36.81 $37.00 $37.00 5,761
2023-03-30 $36.57 $37.11 $36.57 $36.90 $36.90 9,463
2023-03-29 $36.49 $36.66 $36.40 $36.65 $36.65 5,456
2023-03-28 $36.35 $36.53 $36.31 $36.47 $36.47 8,218
2023-03-27 $36.51 $36.53 $36.20 $36.43 $36.43 6,351
2023-03-24 $36.60 $36.77 $36.40 $36.68 $36.68 5,156
2023-03-23 $36.74 $37.27 $36.32 $36.70 $36.70 119,920
2023-03-22 $35.69 $36.40 $35.44 $35.61 $35.61 15,062
2023-03-21 $35.19 $35.76 $35.17 $35.76 $35.76 23,117
2023-03-20 $34.92 $35.33 $34.74 $35.09 $35.09 12,359
2023-03-17 $35.14 $35.14 $34.60 $34.79 $34.79 8,597
2023-03-16 $33.85 $35.07 $33.85 $35.07 $35.07 7,868
2023-03-15 $33.41 $33.93 $33.24 $33.93 $33.93 19,432
2023-03-14 $34.05 $34.42 $34.05 $34.40 $34.40 8,866
2023-03-13 $33.24 $34.03 $33.12 $33.68 $33.68 25,267
2023-03-10 $33.45 $33.72 $33.01 $33.32 $33.32 27,902
2023-03-09 $34.33 $34.54 $33.43 $33.46 $33.46 26,719
2023-03-08 $34.54 $34.82 $34.49 $34.67 $34.67 11,442
2023-03-07 $35.47 $35.57 $34.91 $35.00 $35.00 14,543
2023-03-06 $36.07 $36.41 $35.79 $35.92 $35.92 26,005
2023-03-03 $35.21 $36.02 $35.17 $35.92 $35.92 19,536
2023-03-02 $34.35 $35.11 $34.26 $35.11 $35.11 20,645
2023-03-01 $34.89 $34.96 $34.53 $34.62 $34.62 19,550
2023-02-28 $34.07 $34.30 $33.97 $34.14 $34.14 28,167
2023-02-27 $34.04 $34.31 $33.98 $34.09 $34.09 11,152
2023-02-24 $33.93 $33.93 $33.44 $33.64 $33.64 145,686
2023-02-23 $35.15 $35.15 $34.35 $34.76 $34.76 13,564
2023-02-22 $34.78 $35.17 $34.58 $34.75 $34.75 10,537
2023-02-21 $35.03 $35.07 $34.63 $34.73 $34.73 30,199
2023-02-17 $35.79 $35.80 $35.18 $35.51 $35.51 42,751
2023-02-16 $36.15 $36.85 $36.15 $36.41 $36.41 56,581
2023-02-15 $36.09 $36.72 $36.09 $36.69 $36.69 23,778
2023-02-14 $36.24 $36.87 $36.12 $36.69 $36.69 15,028
2023-02-13 $36.70 $36.94 $36.54 $36.81 $36.81 31,690
2023-02-10 $36.62 $36.89 $36.18 $36.36 $36.36 23,313
2023-02-09 $38.21 $38.28 $37.11 $37.25 $37.25 26,070
2023-02-08 $38.35 $38.35 $37.35 $37.46 $37.46 22,972
2023-02-07 $37.81 $38.49 $37.70 $38.49 $38.49 25,187
2023-02-06 $37.38 $37.68 $37.11 $37.44 $37.44 30,334
2023-02-03 $38.32 $38.86 $37.81 $37.87 $37.87 75,294
2023-02-02 $38.34 $39.17 $38.34 $38.91 $38.91 165,361
2023-02-01 $36.41 $37.66 $36.41 $37.37 $37.37 59,276
2023-01-31 $36.24 $36.60 $36.06 $36.57 $36.57 25,218
2023-01-30 $36.45 $36.60 $36.10 $36.24 $36.24 25,545
2023-01-27 $37.00 $37.63 $36.81 $37.48 $37.48 55,349
2023-01-26 $36.66 $36.92 $36.35 $36.90 $36.90 28,200
2023-01-25 $35.74 $35.98 $35.28 $35.90 $35.90 22,480
2023-01-24 $36.06 $36.21 $35.93 $35.98 $35.98 19,057
2023-01-23 $35.83 $36.26 $35.65 $36.19 $36.19 65,947
2023-01-20 $34.78 $35.65 $34.78 $35.53 $35.53 81,725
2023-01-19 $34.13 $34.89 $34.13 $34.69 $34.69 16,475
2023-01-18 $34.87 $35.24 $34.27 $34.37 $34.37 17,068
2023-01-17 $34.74 $34.74 $34.26 $34.71 $34.71 29,539
2023-01-13 $34.59 $35.10 $34.59 $35.10 $35.10 20,130
2023-01-12 $34.76 $34.76 $34.00 $34.58 $34.58 14,992
2023-01-11 $34.44 $34.89 $34.44 $34.89 $34.89 11,215
2023-01-10 $33.60 $34.50 $33.60 $34.41 $34.41 146,437
2023-01-09 $33.76 $34.12 $33.62 $33.62 $33.62 16,675
2023-01-06 $32.89 $33.45 $32.61 $33.43 $33.43 14,821
2023-01-05 $32.55 $33.15 $32.53 $32.96 $32.96 16,046
2023-01-04 $32.58 $33.24 $32.46 $33.11 $33.11 65,931
2023-01-03 $31.74 $32.00 $31.54 $31.81 $31.81 85,342
2022-12-30 $30.68 $31.09 $30.41 $31.00 $31.00 27,658
2022-12-29 $30.62 $31.34 $30.62 $31.28 $31.28 101,635
2022-12-28 $30.59 $30.62 $30.03 $30.03 $30.03 20,642
2022-12-27 $30.47 $30.97 $30.47 $30.85 $30.85 209,205
2022-12-23 $30.35 $30.35 $30.14 $30.21 $30.21 49,000
2022-12-22 $30.63 $30.63 $30.02 $30.55 $30.55 11,690
2022-12-21 $30.13 $30.72 $29.88 $30.59 $30.59 15,532
2022-12-20 $29.63 $30.07 $29.40 $29.91 $29.91 54,180
2022-12-19 $30.83 $30.83 $29.99 $30.19 $30.19 38,512
2022-12-16 $30.78 $30.78 $30.30 $30.47 $30.47 20,923
2022-12-15 $31.34 $31.34 $30.16 $30.34 $30.34 40,012
2022-12-14 $31.84 $32.26 $31.74 $31.92 $31.92 23,550
2022-12-13 $32.30 $32.62 $31.53 $31.96 $31.96 25,546
2022-12-12 $31.09 $31.13 $30.67 $31.12 $31.12 93,896
2022-12-09 $31.29 $31.51 $31.17 $31.19 $31.19 161,199
2022-12-08 $30.68 $30.98 $30.61 $30.98 $30.98 19,935
2022-12-07 $29.81 $30.17 $29.59 $29.92 $29.92 64,498
2022-12-06 $30.69 $30.72 $30.03 $30.07 $30.07 34,139
2022-12-05 $31.49 $31.61 $30.64 $30.70 $30.70 33,218
2022-12-02 $30.15 $31.30 $30.10 $31.12 $31.12 155,038
2022-12-01 $30.60 $30.74 $30.51 $30.65 $30.65 8,379
2022-11-30 $29.20 $30.56 $29.20 $30.50 $30.50 25,482
2022-11-29 $28.83 $29.16 $28.75 $28.83 $28.83 11,656
2022-11-28 $28.22 $28.72 $28.22 $28.25 $28.25 6,832
2022-11-25 $28.52 $28.69 $28.50 $28.50 $28.50 2,148
2022-11-23 $28.51 $28.97 $28.51 $28.97 $28.97 20,622
2022-11-22 $28.06 $28.34 $27.78 $28.32 $28.32 8,624
2022-11-21 $28.44 $28.64 $28.16 $28.28 $28.28 12,385
2022-11-18 $29.34 $29.34 $28.77 $29.04 $29.04 30,020
2022-11-17 $29.14 $29.80 $29.14 $29.69 $29.69 9,915
2022-11-16 $30.28 $30.28 $29.68 $29.68 $29.68 30,313
2022-11-15 $30.15 $30.62 $30.13 $30.41 $30.41 11,639
2022-11-14 $28.66 $28.95 $28.59 $28.67 $28.67 31,051
2022-11-11 $28.01 $29.12 $28.01 $28.95 $28.95 23,220
2022-11-10 $26.49 $27.30 $26.34 $27.23 $27.23 39,291
2022-11-09 $25.71 $25.71 $25.18 $25.23 $25.23 23,551
2022-11-08 $25.99 $26.25 $25.59 $26.11 $26.11 9,883
2022-11-07 $25.70 $25.83 $25.46 $25.79 $25.79 35,581
2022-11-04 $25.53 $25.53 $24.87 $25.30 $25.30 13,048
2022-11-03 $24.41 $24.81 $24.32 $24.38 $24.38 16,214
2022-11-02 $25.70 $25.73 $24.75 $24.79 $24.79 16,427
2022-11-01 $25.80 $25.81 $25.43 $25.43 $25.43 13,037
2022-10-31 $24.97 $25.12 $24.82 $24.86 $24.86 15,677
2022-10-28 $24.75 $25.03 $24.57 $24.99 $24.99 25,700
2022-10-27 $24.92 $25.18 $24.72 $24.77 $24.77 25,359
2022-10-26 $25.59 $26.16 $25.59 $25.78 $25.78 19,060
2022-10-25 $25.50 $26.18 $25.50 $26.06 $26.06 118,679
2022-10-24 $24.96 $25.29 $24.40 $25.22 $25.22 162,864
2022-10-21 $25.55 $25.91 $25.23 $25.85 $25.85 15,241
2022-10-20 $26.57 $27.18 $26.38 $26.45 $26.45 10,251
2022-10-19 $26.97 $27.06 $26.57 $26.65 $26.65 8,867
2022-10-18 $27.75 $27.80 $27.16 $27.34 $27.34 24,331
2022-10-17 $26.69 $27.21 $26.69 $27.09 $27.09 13,822
2022-10-14 $27.04 $27.04 $26.13 $26.17 $26.17 10,119
2022-10-13 $25.87 $26.82 $25.78 $26.75 $26.75 18,430
2022-10-12 $27.03 $27.03 $26.74 $26.84 $26.84 15,616
2022-10-11 $27.50 $27.53 $26.89 $26.96 $26.96 14,185
2022-10-10 $28.12 $28.12 $27.59 $27.76 $27.76 11,885
2022-10-07 $28.63 $28.63 $28.10 $28.18 $28.18 11,480
2022-10-06 $29.28 $29.60 $29.17 $29.27 $29.27 15,000
2022-10-05 $29.02 $29.35 $28.70 $29.23 $29.23 23,220
2022-10-04 $28.49 $29.62 $28.49 $29.53 $29.53 71,950
2022-10-03 $27.92 $28.22 $27.80 $28.14 $28.14 31,275
2022-09-30 $27.66 $28.21 $27.66 $27.74 $27.74 161,128
2022-09-29 $27.75 $28.01 $27.59 $27.80 $27.80 59,040
2022-09-28 $27.90 $28.78 $27.90 $28.72 $28.72 25,164
2022-09-27 $28.36 $28.42 $27.80 $28.02 $28.02 5,586
2022-09-26 $28.24 $28.45 $28.05 $28.17 $28.17 8,861
2022-09-23 $28.31 $28.32 $27.93 $28.21 $28.21 14,460
2022-09-22 $28.99 $29.10 $28.67 $28.74 $28.74 8,427
2022-09-21 $29.78 $29.90 $29.11 $29.11 $29.11 5,946
2022-09-20 $30.02 $30.16 $29.88 $29.94 $29.94 15,139
2022-09-19 $29.89 $30.34 $29.89 $30.30 $30.30 7,670
2022-09-16 $30.37 $30.44 $30.07 $30.16 $30.16 13,655
2022-09-15 $30.78 $31.37 $30.78 $30.95 $30.95 63,003
2022-09-14 $31.24 $31.24 $30.76 $31.09 $31.09 12,338
2022-09-13 $31.65 $31.74 $31.16 $31.22 $31.22 13,935
2022-09-12 $32.67 $32.91 $32.67 $32.80 $32.80 20,758
2022-09-09 $32.09 $32.68 $32.09 $32.60 $32.60 13,187
2022-09-08 $31.15 $31.73 $31.15 $31.69 $31.69 15,514
2022-09-07 $31.03 $31.86 $31.03 $31.85 $31.85 6,249
2022-09-06 $31.51 $31.51 $30.92 $31.03 $31.03 14,223
2022-09-02 $32.04 $32.33 $31.62 $31.68 $31.68 4,288
2022-09-01 $32.07 $32.33 $31.60 $32.11 $32.11 17,337
2022-08-31 $32.67 $32.89 $32.25 $32.27 $32.27 145,172
2022-08-30 $32.43 $32.47 $31.41 $31.62 $31.62 11,873
2022-08-29 $32.34 $32.83 $32.17 $32.26 $32.26 315,866
2022-08-26 $33.98 $33.98 $32.55 $32.62 $32.62 18,614
2022-08-25 $32.88 $33.76 $32.88 $33.76 $33.76 171,542
2022-08-24 $31.69 $32.60 $31.57 $32.34 $32.34 162,700
2022-08-23 $32.15 $32.47 $31.88 $31.96 $31.96 192,055
2022-08-22 $32.37 $32.50 $32.10 $32.15 $32.15 11,240
2022-08-19 $33.21 $33.21 $32.64 $32.74 $32.74 45,199
2022-08-18 $33.54 $33.78 $33.34 $33.62 $33.62 10,375
2022-08-17 $34.11 $34.17 $33.71 $33.88 $33.88 35,476
2022-08-16 $34.55 $34.78 $34.28 $34.63 $34.63 33,912
2022-08-15 $34.48 $34.86 $34.48 $34.80 $34.80 31,273
2022-08-12 $34.35 $34.72 $34.34 $34.68 $34.68 8,489
2022-08-11 $34.65 $35.29 $34.26 $34.40 $34.40 22,099
2022-08-10 $34.13 $34.27 $33.91 $34.16 $34.16 20,216
2022-08-09 $33.80 $33.80 $33.45 $33.53 $33.53 6,900
2022-08-08 $33.97 $34.52 $33.94 $33.97 $33.97 18,523
2022-08-05 $33.50 $34.13 $33.50 $33.95 $33.95 17,523
2022-08-04 $33.97 $34.33 $33.86 $34.16 $34.16 20,974
2022-08-03 $33.13 $33.79 $33.00 $33.74 $33.74 26,112
2022-08-02 $32.70 $33.50 $32.70 $33.24 $33.24 30,064
2022-08-01 $32.62 $32.96 $32.42 $32.79 $32.79 14,262
2022-07-29 $32.80 $33.12 $32.49 $33.11 $33.11 67,820
2022-07-28 $33.05 $33.34 $32.60 $33.23 $33.23 9,274
2022-07-27 $32.78 $33.49 $32.62 $33.40 $33.40 21,014
2022-07-26 $32.90 $32.90 $32.04 $32.11 $32.11 30,832
2022-07-25 $33.19 $33.27 $32.97 $33.10 $33.10 10,030
2022-07-22 $33.90 $34.12 $33.10 $33.20 $33.20 33,761
2022-07-21 $34.65 $35.11 $34.63 $35.11 $35.11 16,066
2022-07-20 $34.03 $34.57 $34.03 $34.52 $34.52 29,625
2022-07-19 $33.37 $33.87 $33.32 $33.84 $33.84 6,467
2022-07-18 $33.11 $33.53 $32.84 $32.84 $32.84 11,921
2022-07-15 $32.11 $32.42 $31.76 $32.40 $32.40 11,104
2022-07-14 $32.21 $32.25 $31.65 $31.82 $31.82 32,064
2022-07-13 $32.09 $32.95 $32.09 $32.68 $32.68 9,909
2022-07-12 $32.56 $32.84 $32.42 $32.61 $32.61 16,910
2022-07-11 $33.56 $33.56 $32.65 $32.66 $32.66 13,114
2022-07-08 $34.41 $34.96 $34.16 $34.51 $34.51 11,735
2022-07-07 $34.17 $34.94 $34.17 $34.86 $34.86 11,909
2022-07-06 $34.22 $34.22 $33.79 $34.10 $34.10 6,003
2022-07-05 $32.94 $34.31 $32.66 $34.25 $34.25 10,817
2022-07-01 $33.00 $33.44 $32.79 $33.44 $33.44 7,573
2022-06-30 $33.41 $33.55 $32.74 $33.15 $33.15 10,521
2022-06-29 $34.14 $34.16 $33.63 $33.97 $33.97 26,796
2022-06-28 $35.27 $35.28 $34.14 $34.14 $34.02 18,560
2022-06-27 $35.82 $35.82 $35.10 $35.24 $35.11 11,326
2022-06-24 $34.75 $35.65 $34.75 $35.57 $35.44 21,092
2022-06-23 $33.56 $34.07 $33.47 $34.07 $33.95 83,708
2022-06-22 $32.93 $33.83 $32.93 $33.37 $33.25 18,191
2022-06-21 $33.71 $34.24 $33.61 $33.68 $33.56 13,026
2022-06-17 $33.40 $33.59 $32.90 $33.13 $33.01 6,054
2022-06-16 $33.40 $33.40 $32.75 $32.94 $32.82 23,742
2022-06-15 $34.22 $35.02 $33.91 $34.73 $34.61 28,901
2022-06-14 $33.87 $34.24 $33.63 $33.89 $33.77 23,522
2022-06-13 $34.25 $34.50 $33.32 $33.38 $33.26 22,719
2022-06-10 $36.24 $36.36 $35.50 $35.51 $35.38 13,251
2022-06-09 $37.37 $37.56 $36.46 $36.47 $36.34 10,883
2022-06-08 $37.60 $38.10 $37.60 $37.96 $37.82 13,597
2022-06-07 $36.50 $37.34 $36.50 $37.31 $37.18 8,580
2022-06-06 $37.25 $37.47 $36.65 $36.99 $36.86 32,777
2022-06-03 $37.01 $37.18 $36.43 $36.59 $36.46 7,526
2022-06-02 $36.72 $37.50 $36.69 $37.49 $37.35 10,476
2022-06-01 $36.73 $37.05 $35.94 $36.06 $35.93 15,662
2022-05-31 $36.94 $36.99 $36.32 $36.40 $36.27 32,397
2022-05-27 $35.70 $36.26 $35.59 $36.22 $36.09 38,017
2022-05-26 $34.41 $35.68 $34.41 $35.59 $35.46 37,773
2022-05-25 $33.33 $34.25 $33.33 $34.11 $33.99 46,897
2022-05-24 $34.16 $34.16 $32.97 $33.21 $33.09 82,962
2022-05-23 $36.44 $36.44 $35.60 $36.15 $36.02 12,182
2022-05-20 $36.66 $36.87 $35.59 $36.27 $36.14 18,380
2022-05-19 $35.34 $36.43 $35.34 $36.03 $35.90 53,420
2022-05-18 $36.10 $36.46 $35.32 $35.43 $35.30 17,686
2022-05-17 $36.84 $37.04 $36.22 $36.79 $36.66 15,426
2022-05-16 $36.01 $36.31 $35.70 $35.78 $35.65 52,211
2022-05-13 $35.49 $36.58 $35.49 $36.43 $36.30 12,866
2022-05-12 $34.19 $35.36 $33.91 $34.97 $34.84 27,192
2022-05-11 $35.45 $36.07 $34.49 $34.64 $34.52 14,363
2022-05-10 $35.93 $35.93 $34.70 $35.36 $35.23 21,717
2022-05-09 $36.00 $36.17 $34.86 $35.05 $34.92 22,731
2022-05-06 $36.76 $37.39 $36.46 $36.75 $36.62 21,175
2022-05-05 $39.09 $39.09 $37.52 $37.86 $37.72 14,829
2022-05-04 $38.39 $39.92 $37.84 $39.88 $39.74 23,699
2022-05-03 $39.24 $39.24 $38.73 $38.87 $38.73 13,661
2022-05-02 $37.85 $38.89 $37.85 $38.79 $38.65 12,438
2022-04-29 $38.64 $39.31 $37.98 $38.06 $37.92 29,073
2022-04-28 $37.16 $37.90 $36.60 $37.72 $37.59 47,287
2022-04-27 $36.54 $37.18 $36.13 $36.19 $36.06 37,175
2022-04-26 $37.50 $37.50 $36.51 $36.63 $36.50 29,450
2022-04-25 $36.47 $37.84 $36.47 $37.72 $37.59 52,035
2022-04-22 $37.72 $38.19 $37.03 $37.10 $36.97 17,249
2022-04-21 $39.03 $39.29 $37.34 $37.49 $37.36 13,445
2022-04-20 $40.52 $40.52 $38.89 $39.03 $38.89 31,303
2022-04-19 $39.86 $40.83 $39.73 $40.61 $40.46 15,082
2022-04-18 $40.22 $40.31 $39.62 $40.16 $40.02 27,885
2022-04-14 $41.66 $41.66 $40.49 $40.49 $40.35 4,858
2022-04-13 $40.82 $41.63 $40.82 $41.62 $41.47 8,366
2022-04-12 $41.81 $41.81 $40.45 $40.60 $40.45 18,757
2022-04-11 $41.98 $41.98 $41.18 $41.18 $41.03 51,559
2022-04-08 $42.01 $42.30 $41.71 $41.76 $41.61 15,107
2022-04-07 $42.87 $43.19 $41.77 $42.27 $42.12 11,338
2022-04-06 $43.70 $43.70 $42.85 $43.24 $43.09 21,501
2022-04-05 $45.56 $45.56 $44.25 $44.34 $44.18 16,890
2022-04-04 $44.36 $45.60 $44.36 $45.58 $45.42 27,237
2022-04-01 $43.29 $43.87 $43.05 $43.23 $43.08 28,876
2022-03-31 $43.31 $43.31 $42.27 $42.33 $42.18 55,423
2022-03-30 $43.83 $44.19 $43.24 $43.35 $43.19 19,545
2022-03-29 $43.71 $44.56 $43.71 $44.12 $43.96 28,049
2022-03-28 $42.81 $43.21 $42.24 $43.08 $42.93 10,337
2022-03-25 $42.55 $42.71 $41.92 $42.46 $42.31 18,980
2022-03-24 $42.87 $43.05 $42.06 $43.05 $42.90 37,695
2022-03-23 $42.87 $44.07 $42.62 $43.18 $43.03 36,544
2022-03-22 $42.77 $43.94 $42.68 $43.55 $43.39 17,841
2022-03-21 $42.45 $42.45 $41.39 $41.93 $41.78 31,204
2022-03-18 $41.56 $43.57 $41.56 $43.33 $43.17 21,769
2022-03-17 $41.05 $41.68 $40.69 $41.56 $41.41 19,536
2022-03-16 $39.63 $42.06 $39.48 $42.06 $41.91 45,654
2022-03-15 $36.04 $37.12 $35.90 $36.85 $36.72 19,797
2022-03-14 $37.05 $37.46 $36.05 $36.21 $36.08 34,351
2022-03-11 $39.84 $39.84 $37.73 $37.81 $37.67 55,269
2022-03-10 $40.16 $40.16 $39.32 $39.65 $39.51 23,325
2022-03-09 $40.22 $41.10 $40.07 $40.97 $40.82 32,623
2022-03-08 $38.71 $39.95 $38.30 $39.04 $38.90 66,626
2022-03-07 $40.18 $40.70 $39.00 $39.31 $39.17 43,643
2022-03-04 $41.46 $41.84 $40.41 $40.42 $40.28 18,841
2022-03-03 $43.51 $43.72 $41.79 $41.92 $41.77 179,954
2022-03-02 $43.88 $44.00 $42.79 $43.31 $43.16 239,053
2022-03-01 $44.63 $44.98 $43.85 $43.96 $43.80 51,837
2022-02-28 $43.99 $44.92 $43.99 $44.50 $44.34 84,903
2022-02-25 $44.53 $44.94 $43.99 $44.94 $44.78 29,965
2022-02-24 $41.03 $43.96 $41.03 $43.96 $43.80 65,726
2022-02-23 $44.69 $44.81 $43.50 $43.55 $43.39 40,591
2022-02-22 $44.83 $45.40 $44.20 $44.28 $44.12 38,000
2022-02-18 $46.67 $46.81 $45.73 $45.75 $45.59 24,314
2022-02-17 $47.76 $48.25 $47.03 $47.10 $46.93 9,259
2022-02-16 $47.94 $48.44 $47.85 $48.26 $48.09 21,084
2022-02-15 $48.00 $48.73 $48.00 $48.65 $48.48 19,235
2022-02-14 $47.10 $47.66 $46.80 $47.09 $46.92 88,398
2022-02-11 $48.73 $48.95 $47.17 $47.38 $47.21 50,527
2022-02-10 $48.27 $49.63 $48.27 $48.58 $48.41 43,444
2022-02-09 $48.62 $49.47 $48.45 $49.44 $49.26 20,612
2022-02-08 $46.87 $47.90 $46.69 $47.73 $47.56 15,689
2022-02-07 $48.04 $48.25 $47.41 $47.44 $47.27 14,930
2022-02-04 $47.21 $48.69 $46.74 $48.30 $48.13 50,872
2022-02-03 $46.78 $47.11 $46.03 $46.06 $45.90 81,164
2022-02-02 $51.02 $51.02 $49.46 $49.79 $49.61 18,113
2022-02-01 $49.95 $50.26 $49.30 $50.26 $50.08 21,694
2022-01-31 $47.49 $49.82 $47.49 $49.82 $49.64 26,616
2022-01-28 $46.26 $46.80 $45.32 $46.62 $46.45 86,542
2022-01-27 $46.70 $47.20 $45.82 $45.85 $45.69 15,053
2022-01-26 $48.16 $48.59 $46.38 $46.56 $46.39 24,267
2022-01-25 $47.41 $48.16 $47.00 $47.41 $47.24 25,444
2022-01-24 $47.20 $48.20 $45.66 $48.10 $47.93 45,809
2022-01-21 $50.17 $50.42 $48.55 $48.56 $48.39 46,373
2022-01-20 $51.25 $52.01 $50.47 $50.58 $50.40 27,511
2022-01-19 $50.40 $50.70 $49.81 $50.01 $49.83 60,309
2022-01-18 $50.11 $50.58 $49.66 $49.73 $49.55 26,782
2022-01-14 $50.96 $51.67 $50.85 $51.46 $51.28 21,834
2022-01-13 $53.00 $53.05 $51.31 $51.31 $51.13 48,391
2022-01-12 $53.67 $54.08 $53.04 $53.46 $53.27 61,897
2022-01-11 $51.55 $53.06 $51.53 $52.87 $52.68 56,278
2022-01-10 $50.95 $51.63 $50.06 $51.48 $51.30 48,051
2022-01-07 $51.07 $51.83 $50.64 $50.85 $50.67 13,234
2022-01-06 $50.23 $51.43 $49.75 $50.74 $50.56 52,030
2022-01-05 $51.77 $52.44 $50.50 $50.50 $50.32 82,175
2022-01-04 $53.78 $53.78 $52.02 $52.73 $52.54 39,068
2022-01-03 $53.83 $54.45 $53.50 $54.05 $53.86 96,044
2021-12-31 $54.42 $54.97 $53.85 $53.85 $53.66 33,517
2021-12-30 $53.01 $55.41 $53.01 $54.89 $54.69 31,519
2021-12-29 $53.56 $53.56 $52.86 $53.02 $52.83 14,072
2021-12-28 $54.15 $54.41 $53.70 $53.71 $53.52 15,894
2021-12-27 $54.29 $54.73 $54.22 $54.39 $54.20 27,690
2021-12-23 $53.81 $54.62 $53.50 $54.54 $54.34 27,215
2021-12-22 $53.53 $54.07 $53.53 $53.83 $53.64 29,118
2021-12-21 $52.67 $54.15 $52.67 $54.05 $53.86 15,911
2021-12-20 $52.44 $52.58 $51.86 $52.14 $51.95 34,816
2021-12-17 $52.84 $53.79 $52.27 $53.49 $53.30 101,472
2021-12-16 $54.41 $54.82 $53.28 $53.47 $53.28 41,663
2021-12-15 $53.93 $54.20 $52.59 $54.02 $53.83 31,823
2021-12-14 $53.67 $54.42 $53.67 $54.01 $53.82 27,787
2021-12-13 $55.39 $55.50 $54.19 $54.68 $54.48 27,085
2021-12-10 $56.31 $56.82 $55.38 $55.75 $55.55 26,840
2021-12-09 $56.88 $57.39 $56.12 $56.28 $56.08 19,997
2021-12-08 $56.02 $57.61 $55.88 $57.00 $56.80 39,264
2021-12-07 $55.85 $56.71 $55.85 $56.21 $56.01 16,380
2021-12-06 $53.30 $54.90 $53.30 $54.90 $54.70 44,720
2021-12-03 $54.98 $54.98 $52.89 $53.71 $53.52 26,073
2021-12-02 $55.14 $55.75 $54.76 $55.15 $54.95 38,416
2021-12-01 $56.97 $57.45 $55.10 $55.10 $54.90 33,733
2021-11-30 $56.76 $57.37 $55.70 $56.23 $56.03 42,318
2021-11-29 $57.95 $57.95 $56.99 $57.07 $56.87 24,431
2021-11-26 $57.52 $57.76 $57.00 $57.64 $57.43 15,186
2021-11-24 $57.99 $58.65 $57.50 $58.54 $58.33 36,628
2021-11-23 $58.68 $58.93 $57.76 $58.39 $58.18 29,190
2021-11-22 $60.15 $60.24 $58.25 $58.84 $58.62 26,073
2021-11-19 $60.63 $60.96 $59.88 $60.06 $59.85 113,941
2021-11-18 $61.32 $61.32 $60.31 $60.42 $60.20 65,334
2021-11-17 $62.66 $62.66 $61.73 $61.98 $61.76 20,111
2021-11-16 $63.04 $63.09 $62.48 $62.86 $62.64 23,307
2021-11-15 $62.79 $63.44 $62.59 $62.67 $62.45 30,657
2021-11-12 $61.95 $62.58 $61.95 $62.39 $62.17 12,502
2021-11-11 $61.79 $62.19 $61.70 $61.70 $61.48 11,340
2021-11-10 $61.59 $62.15 $60.83 $61.05 $60.83 24,818
2021-11-09 $61.94 $62.01 $61.36 $61.63 $61.41 27,677
2021-11-08 $61.80 $61.99 $61.51 $61.84 $61.62 27,216
2021-11-05 $61.73 $61.85 $61.14 $61.29 $61.07 28,346
2021-11-04 $61.93 $62.07 $61.20 $61.27 $61.05 36,627
2021-11-03 $61.01 $61.88 $60.81 $61.83 $61.61 80,765
2021-11-02 $61.92 $61.92 $61.00 $61.20 $60.98 21,596
2021-11-01 $61.11 $62.41 $61.11 $62.39 $62.17 39,861
2021-10-29 $61.31 $61.47 $60.85 $61.12 $60.90 24,668
2021-10-28 $61.15 $62.00 $61.15 $61.89 $61.67 14,460
2021-10-27 $61.69 $62.01 $61.18 $61.30 $61.08 25,929
2021-10-26 $63.04 $63.04 $61.64 $61.71 $61.49 26,290
2021-10-25 $62.60 $62.89 $61.98 $62.75 $62.53 72,489
2021-10-22 $64.11 $64.36 $62.85 $63.07 $62.84 72,125
2021-10-21 $65.39 $66.16 $65.29 $65.88 $65.64 15,730
2021-10-20 $65.86 $66.05 $65.42 $65.65 $65.42 29,745
2021-10-19 $64.61 $65.56 $64.61 $65.46 $65.23 21,792
2021-10-18 $63.29 $63.96 $63.29 $63.96 $63.73 25,112
2021-10-15 $63.37 $63.50 $63.07 $63.21 $62.98 18,675
2021-10-14 $63.19 $63.30 $62.81 $63.10 $62.87 19,296
2021-10-13 $62.00 $62.51 $62.00 $62.46 $62.24 20,609
2021-10-12 $61.49 $61.80 $61.14 $61.38 $61.16 13,280
2021-10-11 $62.61 $62.70 $61.75 $61.75 $61.53 9,274
2021-10-08 $62.67 $62.88 $62.32 $62.43 $62.21 23,104
2021-10-07 $61.77 $62.98 $61.77 $62.64 $62.42 23,284
2021-10-06 $59.11 $60.43 $59.11 $60.36 $60.14 27,913
2021-10-05 $59.44 $60.31 $59.22 $59.99 $59.78 53,778
2021-10-04 $60.81 $60.81 $58.74 $59.06 $58.85 39,401
2021-10-01 $61.12 $61.41 $60.65 $61.33 $61.11 26,540
2021-09-30 $60.55 $61.34 $60.54 $60.94 $60.72 22,179
2021-09-29 $61.62 $61.69 $60.12 $60.12 $59.90 17,252
2021-09-28 $62.61 $62.61 $61.27 $61.28 $61.06 13,867
2021-09-27 $63.50 $63.73 $62.89 $63.53 $63.30 21,960
2021-09-24 $62.80 $63.72 $62.53 $63.62 $63.39 20,315
2021-09-23 $62.92 $63.34 $62.88 $63.25 $63.02 16,058
2021-09-22 $62.11 $62.95 $61.77 $62.88 $62.65 22,433
2021-09-21 $61.89 $62.35 $61.61 $62.16 $61.94 8,550
2021-09-20 $62.01 $62.16 $60.79 $61.42 $61.20 16,313
2021-09-17 $63.71 $63.71 $63.12 $63.46 $63.23 9,966
2021-09-16 $63.58 $63.70 $63.11 $63.65 $63.42 15,666
2021-09-15 $63.60 $64.05 $63.11 $63.95 $63.72 28,903
2021-09-14 $64.44 $64.48 $63.83 $63.87 $63.64 15,134
2021-09-13 $65.38 $65.38 $64.03 $64.60 $64.37 26,529
2021-09-10 $65.63 $66.10 $65.42 $65.49 $65.26 27,011
2021-09-09 $64.67 $65.68 $64.66 $65.40 $65.17 17,226
2021-09-08 $67.24 $68.02 $65.90 $66.00 $65.76 23,253
2021-09-07 $68.15 $68.23 $67.76 $68.07 $67.83 33,129
2021-09-03 $66.55 $67.12 $66.45 $67.04 $66.80 46,922
2021-09-02 $66.93 $67.30 $66.66 $66.75 $66.51 27,177
2021-09-01 $66.10 $67.43 $66.10 $66.76 $66.52 23,520
2021-08-31 $65.31 $66.22 $65.31 $66.07 $65.83 100,018
2021-08-30 $64.10 $64.94 $63.67 $64.78 $64.55 34,898
2021-08-27 $63.81 $64.39 $63.81 $64.30 $64.07 9,682
2021-08-26 $64.34 $64.39 $63.55 $63.75 $63.52 24,856
2021-08-25 $64.00 $64.58 $64.00 $64.49 $64.26 47,504
2021-08-24 $63.92 $64.72 $63.92 $64.64 $64.41 31,334
2021-08-23 $62.05 $63.16 $62.05 $63.00 $62.77 43,414
2021-08-20 $60.37 $61.40 $60.37 $61.34 $61.12 40,647
2021-08-19 $60.27 $60.94 $60.07 $60.37 $60.15 31,702
2021-08-18 $61.35 $62.01 $61.28 $61.42 $61.20 44,389
2021-08-17 $61.36 $61.66 $60.80 $61.15 $60.93 47,811
2021-08-16 $62.91 $62.98 $61.86 $62.49 $62.27 116,112
2021-08-13 $64.17 $64.17 $63.52 $63.61 $63.38 45,438
2021-08-12 $64.34 $64.45 $63.93 $64.44 $64.21 28,618
2021-08-11 $64.90 $64.90 $64.11 $64.60 $64.37 11,158
2021-08-10 $65.50 $65.70 $64.51 $64.59 $64.36 43,138
2021-08-09 $64.93 $65.57 $64.75 $65.32 $65.09 21,827
2021-08-06 $65.34 $65.62 $64.49 $64.50 $64.27 25,079
2021-08-05 $65.44 $65.79 $64.97 $65.61 $65.38 34,586
2021-08-04 $65.38 $65.85 $65.13 $65.83 $65.59 20,501
2021-08-03 $65.76 $65.76 $64.63 $65.08 $64.85 40,802
2021-08-02 $66.86 $67.11 $66.33 $66.52 $66.28 26,285
2021-07-30 $66.47 $67.11 $66.16 $66.46 $66.22 51,427
2021-07-29 $68.68 $68.68 $67.89 $67.89 $67.65 37,356
2021-07-28 $67.19 $68.84 $67.15 $68.57 $68.32 85,302
2021-07-27 $67.15 $67.50 $65.67 $66.66 $66.42 42,750
2021-07-26 $69.04 $69.04 $68.01 $68.09 $67.85 48,523
2021-07-23 $69.81 $70.30 $69.17 $70.10 $69.85 65,215
2021-07-22 $68.99 $68.99 $68.29 $68.74 $68.49 35,676
2021-07-21 $68.06 $68.73 $67.71 $68.73 $68.48 36,066
2021-07-20 $67.32 $68.54 $66.92 $68.22 $67.98 21,605
2021-07-19 $67.10 $67.39 $66.66 $67.23 $66.99 19,026
2021-07-16 $69.30 $69.30 $68.01 $68.09 $67.85 16,603
2021-07-15 $69.51 $69.78 $68.75 $69.12 $68.87 16,186
2021-07-14 $70.67 $70.67 $69.57 $69.61 $69.36 15,054
2021-07-13 $69.97 $70.76 $69.95 $70.06 $69.81 40,510
2021-07-12 $69.79 $69.95 $69.32 $69.63 $69.38 14,093
2021-07-09 $68.97 $69.87 $68.69 $69.84 $69.59 19,032
2021-07-08 $68.64 $68.86 $67.76 $68.31 $68.07 33,674
2021-07-07 $71.60 $71.60 $69.75 $69.82 $69.57 123,649
2021-07-06 $71.11 $71.80 $70.60 $70.97 $70.72 20,537
2021-07-02 $71.89 $72.21 $71.75 $72.00 $71.74 20,868
2021-07-01 $72.16 $72.48 $71.32 $72.08 $71.82 30,218
2021-06-30 $72.40 $72.50 $72.15 $72.39 $72.13 38,064
2021-06-29 $72.42 $72.64 $71.84 $72.64 $72.38 20,347
2021-06-28 $71.86 $72.40 $71.65 $72.40 $72.14 17,482
2021-06-25 $71.55 $71.99 $71.27 $71.71 $71.45 19,441
2021-06-24 $70.81 $71.66 $70.52 $71.37 $71.11 366,642
2021-06-23 $69.91 $70.99 $69.91 $70.85 $70.60 31,448
2021-06-22 $68.66 $69.33 $68.55 $69.21 $68.96 10,078
2021-06-21 $69.04 $69.23 $68.10 $68.91 $68.66 21,965
2021-06-18 $68.91 $69.30 $68.71 $69.03 $68.78 16,958
2021-06-17 $67.71 $69.26 $67.71 $69.11 $68.86 50,139
2021-06-16 $68.45 $68.46 $67.02 $67.69 $67.45 16,108
2021-06-15 $69.18 $69.18 $68.30 $68.32 $68.07 19,807
2021-06-14 $68.76 $69.36 $68.62 $69.17 $68.92 29,312
2021-06-11 $68.15 $68.52 $68.02 $68.34 $68.10 18,083
2021-06-10 $67.37 $68.41 $67.35 $68.35 $68.11 29,837
2021-06-09 $67.57 $67.92 $67.21 $67.21 $66.97 9,403
2021-06-08 $67.50 $67.85 $67.04 $67.31 $67.07 13,256
2021-06-07 $66.80 $67.45 $66.52 $67.37 $67.13 9,808
2021-06-04 $66.76 $67.09 $66.56 $67.07 $66.83 11,511
2021-06-03 $66.98 $66.98 $66.14 $66.21 $65.97 15,833
2021-06-02 $68.24 $68.71 $67.54 $67.75 $67.51 23,776
2021-06-01 $68.21 $68.58 $67.72 $68.36 $68.12 39,163
2021-05-28 $67.17 $67.61 $67.17 $67.31 $67.07 12,545
2021-05-27 $67.10 $67.30 $66.43 $67.17 $66.93 18,913
2021-05-26 $66.69 $67.03 $66.46 $66.97 $66.73 17,489
2021-05-25 $66.93 $66.93 $66.03 $66.17 $65.93 32,500
2021-05-24 $65.29 $66.49 $65.29 $66.20 $65.96 62,288
2021-05-21 $65.72 $65.80 $65.19 $65.19 $64.96 24,066
2021-05-20 $64.45 $65.54 $64.45 $65.54 $65.31 17,879
2021-05-19 $62.62 $64.27 $62.62 $64.13 $63.90 22,024
2021-05-18 $63.91 $64.81 $63.91 $63.93 $63.70 15,396
2021-05-17 $63.30 $63.65 $62.75 $63.56 $63.33 17,447
2021-05-14 $62.01 $63.50 $62.01 $63.47 $63.24 19,188
2021-05-13 $62.62 $62.89 $60.78 $61.41 $61.19 44,198
2021-05-12 $63.60 $63.82 $62.41 $62.49 $62.27 28,434
2021-05-11 $62.50 $64.46 $62.02 $64.34 $64.11 43,911
2021-05-10 $65.69 $65.69 $63.86 $63.99 $63.76 40,052
2021-05-07 $66.38 $67.18 $66.10 $66.42 $66.18 51,101
2021-05-06 $66.28 $66.28 $65.24 $65.89 $65.65 68,042
2021-05-05 $67.15 $67.22 $66.07 $66.28 $66.04 67,426
2021-05-04 $67.54 $67.66 $65.71 $66.67 $66.43 54,284
2021-05-03 $69.70 $69.70 $68.07 $68.07 $67.83 49,621
2021-04-30 $69.39 $69.85 $69.02 $69.10 $68.85 85,314
2021-04-29 $71.50 $71.73 $70.07 $71.00 $70.75 34,431
2021-04-28 $70.45 $70.70 $69.95 $70.58 $70.33 21,563
2021-04-27 $70.48 $71.15 $70.48 $70.75 $70.50 244,009
2021-04-26 $70.01 $70.48 $69.72 $70.48 $70.23 32,106
2021-04-23 $69.35 $70.21 $69.26 $70.12 $69.87 228,149
2021-04-22 $68.63 $69.23 $68.05 $68.20 $67.96 333,413
2021-04-21 $67.52 $68.27 $67.20 $68.23 $67.99 27,676
2021-04-20 $69.00 $69.00 $67.30 $67.86 $67.62 31,986
2021-04-19 $69.74 $69.80 $68.59 $69.05 $68.80 31,965
2021-04-16 $70.74 $70.74 $69.59 $69.74 $69.49 39,157
2021-04-15 $70.01 $70.68 $70.01 $70.48 $70.23 41,021
2021-04-14 $70.66 $70.88 $69.61 $69.69 $69.44 48,578
2021-04-13 $69.73 $70.52 $69.63 $70.29 $70.04 23,032
2021-04-12 $69.96 $70.04 $69.30 $69.73 $69.48 41,621
2021-04-09 $70.30 $70.30 $69.84 $70.12 $69.87 33,850
2021-04-08 $70.20 $70.65 $70.01 $70.59 $70.34 87,014
2021-04-07 $68.76 $69.60 $68.50 $69.29 $69.04 58,816
2021-04-06 $69.38 $70.42 $69.38 $69.99 $69.74 86,276
2021-04-05 $68.84 $69.00 $68.14 $68.92 $68.67 65,451
2021-04-01 $68.05 $68.77 $68.05 $68.41 $68.17 84,666
2021-03-31 $65.54 $67.09 $65.54 $66.70 $66.46 132,371
2021-03-30 $64.75 $65.64 $64.37 $65.00 $64.77 119,007
2021-03-29 $65.25 $65.62 $64.42 $65.00 $64.77 231,281
2021-03-26 $64.73 $65.70 $63.53 $65.50 $65.27 252,807
2021-03-25 $64.39 $65.32 $64.05 $64.50 $64.27 242,211
2021-03-24 $68.62 $68.62 $65.21 $65.38 $65.15 279,492
2021-03-23 $69.52 $69.52 $68.50 $68.60 $68.35 26,467
2021-03-22 $70.08 $70.59 $69.41 $70.20 $69.95 118,106
2021-03-19 $69.15 $70.16 $68.83 $69.99 $69.74 244,620
2021-03-18 $70.45 $70.64 $68.90 $68.93 $68.68 57,879
2021-03-17 $69.75 $71.41 $69.14 $70.98 $70.73 26,551
2021-03-16 $70.80 $71.37 $69.91 $70.54 $70.29 46,677
2021-03-15 $69.62 $70.29 $69.15 $70.21 $69.96 37,776
2021-03-12 $69.11 $69.63 $68.28 $69.63 $69.38 39,665
2021-03-11 $69.46 $70.68 $69.33 $70.60 $70.35 135,511
2021-03-10 $69.27 $69.46 $67.12 $67.34 $67.10 109,527
2021-03-09 $66.67 $68.31 $66.30 $68.04 $67.80 71,600
2021-03-08 $67.77 $67.95 $64.80 $64.85 $64.62 112,814
2021-03-05 $68.96 $68.96 $65.34 $68.74 $68.49 91,707
2021-03-04 $70.13 $71.05 $67.57 $68.38 $68.14 125,065
2021-03-03 $73.55 $73.71 $70.80 $71.05 $70.80 85,318
2021-03-02 $74.10 $74.42 $73.07 $73.16 $72.90 43,152
2021-03-01 $73.00 $74.24 $72.43 $74.21 $73.94 64,547
2021-02-26 $71.63 $72.43 $70.21 $71.52 $71.26 110,610
2021-02-25 $73.87 $74.96 $71.18 $71.59 $71.33 60,093
2021-02-24 $73.78 $74.10 $72.77 $73.80 $73.54 63,250
2021-02-23 $72.41 $75.00 $70.05 $74.79 $74.52 130,888
2021-02-22 $75.24 $76.05 $74.03 $74.10 $73.83 69,639
2021-02-19 $77.04 $77.28 $76.30 $76.83 $76.56 86,003
2021-02-18 $76.00 $76.38 $74.90 $76.22 $75.95 122,205
2021-02-17 $77.45 $77.66 $76.10 $77.02 $76.74 102,869
2021-02-16 $78.98 $79.00 $77.50 $78.16 $77.88 169,816
2021-02-12 $76.57 $77.59 $76.49 $77.36 $77.08 59,547
2021-02-11 $77.40 $77.40 $76.30 $76.94 $76.66 87,858
2021-02-10 $76.00 $76.43 $74.45 $76.23 $75.96 144,411
2021-02-09 $73.35 $74.30 $73.35 $74.03 $73.77 61,383
2021-02-08 $72.93 $73.20 $72.50 $73.11 $72.85 87,791
2021-02-05 $71.36 $72.52 $70.71 $72.48 $72.22 46,655
2021-02-04 $70.80 $71.00 $70.22 $70.74 $70.48 89,176
2021-02-03 $70.27 $70.60 $69.74 $70.10 $69.85 78,617
2021-02-02 $68.63 $70.00 $68.63 $69.91 $69.66 83,331
2021-02-01 $66.36 $68.05 $66.34 $67.89 $67.65 57,295
2021-01-29 $66.37 $66.72 $64.80 $65.57 $65.34 101,683
2021-01-28 $65.78 $67.57 $65.78 $66.91 $66.67 101,225
2021-01-27 $66.69 $66.93 $65.11 $65.34 $65.11 56,021
2021-01-26 $68.22 $68.27 $67.64 $67.77 $67.53 59,340
2021-01-25 $68.99 $69.46 $66.80 $68.27 $68.03 86,792
2021-01-22 $67.10 $67.82 $67.10 $67.67 $67.43 56,177
2021-01-21 $67.17 $67.41 $66.82 $67.14 $66.90 46,959
2021-01-20 $65.91 $66.82 $65.90 $66.63 $66.39 69,456
2021-01-19 $64.85 $65.19 $64.50 $65.00 $64.77 60,285
2021-01-15 $64.27 $64.44 $63.33 $63.73 $63.50 55,137
2021-01-14 $65.38 $65.93 $64.21 $64.22 $63.99 82,910
2021-01-13 $65.26 $65.67 $64.63 $64.63 $64.40 264,686
2021-01-12 $64.41 $64.99 $64.23 $64.92 $64.69 39,860
2021-01-11 $64.56 $64.73 $63.75 $64.21 $63.98 126,345
2021-01-08 $64.92 $65.63 $64.32 $65.60 $65.37 275,249
2021-01-07 $62.68 $63.74 $62.68 $63.67 $63.44 147,597
2021-01-06 $62.19 $63.22 $61.87 $62.20 $61.98 63,306
2021-01-05 $62.18 $63.09 $62.18 $62.98 $62.75 69,114
2021-01-04 $62.48 $62.98 $61.44 $62.15 $61.93 45,355
2020-12-31 $62.40 $62.40 $61.60 $61.78 $61.56 25,976
2020-12-30 $61.84 $62.37 $61.65 $62.11 $61.89 34,415
2020-12-29 $61.24 $61.73 $60.82 $61.16 $60.94 28,593
2020-12-28 $61.27 $61.27 $59.88 $60.34 $60.12 46,296
2020-12-24 $61.46 $61.51 $60.65 $60.75 $60.53 18,265
2020-12-23 $61.69 $61.97 $61.34 $61.53 $61.31 34,344
2020-12-22 $61.68 $61.99 $60.93 $61.48 $61.26 54,062
2020-12-21 $61.51 $61.81 $61.12 $61.59 $61.37 53,673
2020-12-18 $61.82 $62.33 $61.82 $62.24 $62.02 76,935
2020-12-17 $61.52 $62.27 $61.52 $61.75 $61.53 123,936
2020-12-16 $61.02 $61.43 $60.77 $61.21 $60.99 39,656
2020-12-15 $60.02 $60.57 $59.80 $60.55 $60.33 35,675
2020-12-14 $60.71 $60.73 $59.75 $59.75 $59.54 43,825
2020-12-11 $60.21 $60.71 $60.04 $60.48 $60.26 40,265
2020-12-10 $58.57 $60.51 $58.25 $60.51 $60.29 53,811
2020-12-09 $59.55 $59.93 $58.50 $58.86 $58.65 79,348
2020-12-08 $59.22 $59.48 $58.78 $59.39 $59.18 26,766
2020-12-07 $58.70 $59.43 $58.70 $59.43 $59.22 36,923
2020-12-04 $58.68 $58.89 $58.55 $58.77 $58.56 25,478
2020-12-03 $58.23 $58.75 $58.18 $58.37 $58.16 35,757
2020-12-02 $57.11 $58.31 $56.69 $58.03 $57.82 30,978
2020-12-01 $57.53 $57.80 $57.24 $57.51 $57.30 88,822
2020-11-30 $57.44 $57.44 $56.20 $56.88 $56.68 37,837
2020-11-27 $57.17 $57.62 $57.08 $57.49 $57.28 44,327
2020-11-25 $56.09 $56.72 $55.83 $56.72 $56.52 69,881
2020-11-24 $56.42 $56.50 $55.91 $56.34 $56.14 45,217
2020-11-23 $56.15 $56.15 $55.33 $55.89 $55.69 42,656
2020-11-20 $55.23 $55.88 $55.18 $55.56 $55.36 43,866
2020-11-19 $54.07 $55.07 $54.02 $54.88 $54.68 41,955
2020-11-18 $54.30 $54.62 $54.03 $54.03 $53.84 37,623
2020-11-17 $54.09 $54.31 $53.86 $54.10 $53.91 81,487
2020-11-16 $54.48 $54.84 $54.18 $54.37 $54.18 62,406
2020-11-13 $54.41 $54.64 $53.91 $54.61 $54.41 45,391
2020-11-12 $54.02 $54.64 $53.62 $53.72 $53.53 53,784
2020-11-11 $53.37 $53.95 $53.37 $53.76 $53.57 108,349
2020-11-10 $54.34 $54.37 $52.54 $53.24 $53.05 148,961
2020-11-09 $57.23 $57.23 $55.21 $55.21 $55.01 145,175
2020-11-06 $55.97 $56.69 $55.55 $56.65 $56.45 38,037
2020-11-05 $55.87 $56.08 $55.39 $55.82 $55.62 94,959
2020-11-04 $53.77 $55.09 $53.77 $54.98 $54.78 94,531
2020-11-03 $51.99 $52.77 $51.88 $52.48 $52.29 76,388
2020-11-02 $52.26 $52.60 $51.39 $51.94 $51.75 60,316
2020-10-30 $53.63 $53.63 $51.60 $52.11 $51.92 127,811
2020-10-29 $54.58 $55.28 $54.48 $55.01 $54.81 115,989
2020-10-28 $53.64 $53.64 $52.93 $53.12 $52.93 111,188
2020-10-27 $53.53 $54.41 $53.50 $54.37 $54.18 58,105
2020-10-26 $53.82 $54.12 $52.80 $53.23 $53.04 65,155
2020-10-23 $53.31 $54.30 $53.00 $54.22 $54.03 88,217
2020-10-22 $52.64 $53.30 $52.38 $53.30 $53.11 99,701
2020-10-21 $51.87 $52.92 $51.73 $52.57 $52.38 77,846
2020-10-20 $49.99 $50.36 $49.96 $50.12 $49.94 14,574
2020-10-19 $50.08 $50.48 $49.65 $49.81 $49.63 34,424
2020-10-16 $50.42 $50.51 $50.00 $50.01 $49.83 16,602
2020-10-15 $49.60 $50.13 $49.34 $50.00 $49.82 34,952
2020-10-14 $50.96 $50.96 $50.31 $50.36 $50.18 28,234
2020-10-13 $50.88 $50.88 $50.56 $50.77 $50.59 29,404
2020-10-12 $50.62 $50.99 $50.49 $50.69 $50.51 23,441
2020-10-09 $50.18 $50.36 $50.08 $50.20 $50.02 19,488
2020-10-08 $50.07 $50.21 $49.80 $49.86 $49.68 49,895
2020-10-07 $50.05 $50.05 $49.64 $49.82 $49.64 18,704
2020-10-06 $50.19 $50.44 $49.39 $49.66 $49.48 32,577
2020-10-05 $49.49 $50.20 $49.49 $50.20 $50.02 54,455
2020-10-02 $48.94 $49.83 $48.94 $49.16 $48.98 22,676
2020-10-01 $49.30 $50.10 $49.30 $49.95 $49.77 17,245
2020-09-30 $48.67 $49.23 $48.67 $48.80 $48.63 25,183
2020-09-29 $48.32 $48.63 $48.12 $48.57 $48.40 20,693
2020-09-28 $48.55 $48.55 $48.07 $48.39 $48.22 25,533
2020-09-25 $47.08 $47.78 $46.77 $47.75 $47.58 15,307
2020-09-24 $47.18 $47.66 $46.93 $47.26 $47.09 23,679
2020-09-23 $48.71 $48.89 $47.83 $47.86 $47.69 44,920
2020-09-22 $47.23 $48.24 $46.96 $48.22 $48.05 77,975
2020-09-21 $46.59 $47.16 $46.27 $47.16 $46.99 32,389
2020-09-18 $48.24 $48.24 $46.94 $47.56 $47.39 26,798
2020-09-17 $47.55 $47.95 $47.41 $47.82 $47.65 17,411
2020-09-16 $48.72 $48.82 $48.21 $48.41 $48.24 13,235
2020-09-15 $48.58 $48.85 $48.50 $48.64 $48.47 15,290
2020-09-14 $47.91 $48.29 $47.69 $47.88 $47.71 15,996
2020-09-11 $47.72 $48.00 $46.93 $47.51 $47.34 31,475
2020-09-10 $48.40 $48.61 $47.30 $47.51 $47.34 40,876
2020-09-09 $48.02 $48.31 $47.45 $48.17 $48.00 38,752
2020-09-08 $47.15 $47.85 $46.84 $47.01 $46.84 38,826
2020-09-04 $49.56 $49.77 $47.42 $48.88 $48.71 130,360
2020-09-03 $51.03 $51.03 $49.34 $49.97 $49.79 72,950
2020-09-02 $51.53 $51.85 $50.86 $51.75 $51.56 54,867
2020-09-01 $50.60 $51.19 $50.50 $51.19 $51.01 88,817
2020-08-31 $50.62 $50.62 $50.08 $50.31 $50.13 101,947
2020-08-28 $50.63 $50.66 $50.29 $50.66 $50.48 31,058
2020-08-27 $50.94 $50.94 $50.20 $50.34 $50.16 47,416
2020-08-26 $50.08 $50.83 $50.08 $50.78 $50.60 145,876
2020-08-25 $49.18 $49.89 $48.92 $49.83 $49.65 64,639
2020-08-24 $49.30 $49.72 $48.95 $49.09 $48.91 65,447
2020-08-21 $48.37 $48.72 $48.34 $48.63 $48.46 26,460
2020-08-20 $47.89 $48.49 $47.89 $48.45 $48.28 50,043
2020-08-19 $48.31 $48.85 $48.13 $48.22 $48.05 49,335
2020-08-18 $48.01 $48.33 $47.96 $48.16 $47.99 20,518
2020-08-17 $47.60 $47.91 $47.42 $47.86 $47.69 26,215
2020-08-14 $47.61 $47.61 $47.23 $47.32 $47.15 22,525
2020-08-13 $47.64 $47.87 $47.38 $47.59 $47.42 26,310
2020-08-12 $47.43 $47.78 $47.38 $47.49 $47.32 70,270
2020-08-11 $47.41 $47.80 $46.88 $46.94 $46.77 41,255
2020-08-10 $48.12 $48.19 $47.07 $47.65 $47.48 42,762
2020-08-07 $47.98 $48.54 $47.62 $47.85 $47.68 61,829
2020-08-06 $48.43 $48.87 $48.29 $48.81 $48.64 64,108
2020-08-05 $48.24 $48.57 $48.24 $48.35 $48.18 31,308
2020-08-04 $47.57 $47.85 $47.50 $47.68 $47.51 42,656
2020-08-03 $47.60 $47.88 $47.47 $47.72 $47.55 54,487
2020-07-31 $47.11 $47.11 $46.52 $47.02 $46.85 43,629
2020-07-30 $45.47 $45.98 $45.30 $45.85 $45.69 14,161
2020-07-29 $45.75 $46.26 $45.63 $46.14 $45.97 41,994
2020-07-28 $45.58 $45.91 $45.44 $45.48 $45.32 28,171
2020-07-27 $45.22 $45.63 $45.15 $45.58 $45.42 22,798
2020-07-24 $44.71 $45.24 $44.47 $45.06 $44.90 25,818
2020-07-23 $46.39 $46.51 $45.27 $45.53 $45.37 74,071
2020-07-22 $46.11 $46.24 $45.70 $45.98 $45.82 22,445
2020-07-21 $46.89 $47.07 $46.35 $46.42 $46.25 22,786
2020-07-20 $45.26 $46.54 $45.26 $46.54 $46.37 36,634
2020-07-17 $45.42 $45.53 $45.09 $45.32 $45.16 23,786
2020-07-16 $44.74 $45.28 $44.71 $45.15 $44.99 48,373
2020-07-15 $46.00 $46.34 $45.63 $46.10 $45.94 28,667
2020-07-14 $44.85 $45.81 $44.54 $45.71 $45.55 55,308
2020-07-13 $47.70 $47.85 $45.85 $45.96 $45.80 112,006
2020-07-10 $47.42 $47.53 $47.00 $47.53 $47.36 29,208
2020-07-09 $47.29 $47.84 $46.75 $47.42 $47.25 46,037
2020-07-08 $45.81 $46.75 $45.81 $46.64 $46.47 75,507
2020-07-07 $45.00 $45.85 $45.00 $45.39 $45.23 35,474
2020-07-06 $44.85 $45.60 $44.85 $45.26 $45.10 49,618
2020-07-02 $44.49 $44.49 $44.14 $44.16 $44.00 30,866
2020-07-01 $43.16 $43.62 $43.15 $43.62 $43.46 62,418
2020-06-30 $42.62 $42.95 $42.47 $42.85 $42.70 46,788
2020-06-29 $42.02 $42.66 $41.45 $42.62 $42.47 91,822
2020-06-26 $43.35 $43.35 $42.27 $42.33 $42.18 34,895
2020-06-25 $43.01 $43.59 $42.84 $43.59 $43.43 25,456
2020-06-24 $43.56 $43.79 $42.38 $43.07 $42.92 43,592
2020-06-23 $43.71 $44.04 $43.42 $43.71 $43.55 61,801
2020-06-22 $42.35 $42.95 $42.35 $42.90 $42.75 50,826
2020-06-19 $42.19 $42.62 $41.82 $41.95 $41.80 82,457
2020-06-18 $41.23 $41.80 $41.23 $41.80 $41.65 18,771
2020-06-17 $40.77 $41.27 $40.77 $41.25 $41.10 31,844
2020-06-16 $41.00 $41.00 $40.13 $40.63 $40.48 60,601
2020-06-15 $38.65 $40.03 $38.65 $40.03 $39.89 43,957
2020-06-12 $39.84 $39.84 $38.90 $39.55 $39.41 39,461
2020-06-11 $39.51 $39.88 $38.63 $38.84 $38.70 58,902
2020-06-10 $40.74 $40.79 $40.30 $40.67 $40.52 68,771
2020-06-09 $40.09 $40.42 $39.87 $40.30 $40.16 88,423
2020-06-08 $40.00 $40.38 $39.85 $40.38 $40.24 25,409
2020-06-05 $39.38 $39.97 $39.38 $39.83 $39.69 16,893
2020-06-04 $39.47 $39.66 $38.88 $38.92 $38.78 13,233
2020-06-03 $39.26 $39.71 $39.25 $39.54 $39.40 27,531
2020-06-02 $39.14 $39.33 $38.84 $39.33 $39.19 41,307
2020-06-01 $38.33 $39.00 $38.33 $39.00 $38.86 25,809
2020-05-29 $37.41 $38.06 $37.33 $38.06 $37.92 36,261
2020-05-28 $37.54 $38.11 $37.47 $37.59 $37.46 69,030
2020-05-27 $38.14 $38.14 $37.10 $37.75 $37.61 103,009
2020-05-26 $38.47 $38.77 $38.22 $38.27 $38.13 37,366
2020-05-22 $37.76 $37.76 $37.27 $37.72 $37.59 48,702
2020-05-21 $38.06 $38.26 $37.61 $37.98 $37.84 21,859
2020-05-20 $37.85 $38.35 $37.74 $37.99 $37.85 84,781
2020-05-19 $36.69 $37.43 $36.69 $37.09 $36.96 14,505
2020-05-18 $36.37 $36.81 $36.34 $36.78 $36.65 26,555
2020-05-15 $34.87 $35.50 $34.87 $35.48 $35.35 28,821
2020-05-14 $34.66 $35.17 $34.35 $35.15 $35.02 40,890
2020-05-13 $35.50 $35.91 $34.53 $34.98 $34.85 57,272
2020-05-12 $35.80 $36.05 $35.47 $35.47 $35.34 17,016
2020-05-11 $35.55 $35.83 $35.44 $35.65 $35.52 32,219
2020-05-08 $35.36 $35.63 $35.13 $35.60 $35.47 15,255
2020-05-07 $34.90 $35.11 $34.90 $35.04 $34.91 13,969
2020-05-06 $34.32 $34.65 $34.18 $34.36 $34.24 13,936
2020-05-05 $34.10 $34.39 $33.93 $34.04 $33.92 16,429
2020-05-04 $33.26 $33.71 $33.04 $33.71 $33.59 12,149
2020-05-01 $33.40 $33.60 $32.98 $33.11 $32.99 11,315
2020-04-30 $34.62 $34.83 $33.92 $34.25 $34.13 16,173
2020-04-29 $34.20 $34.96 $34.20 $34.91 $34.79 37,569
2020-04-28 $34.37 $34.37 $33.35 $33.42 $33.30 10,985
2020-04-27 $33.88 $33.94 $33.66 $33.78 $33.66 36,703
2020-04-24 $33.00 $33.40 $32.81 $33.40 $33.28 16,460
2020-04-23 $33.32 $33.36 $32.81 $32.88 $32.76 80,496
2020-04-22 $32.39 $33.01 $32.39 $33.00 $32.88 63,725
2020-04-21 $31.71 $31.75 $31.01 $31.36 $31.25 88,956
2020-04-20 $32.14 $32.73 $32.14 $32.22 $32.10 23,029
2020-04-17 $32.39 $32.49 $32.00 $32.19 $32.07 11,111
2020-04-16 $31.70 $31.98 $31.46 $31.92 $31.81 9,191
2020-04-15 $31.01 $31.57 $30.90 $31.35 $31.24 6,240
2020-04-14 $31.45 $31.83 $31.39 $31.60 $31.49 9,426
2020-04-13 $30.71 $31.00 $30.27 $31.00 $30.89 6,360
2020-04-09 $30.95 $31.26 $30.67 $30.81 $30.70 18,438
2020-04-08 $30.34 $30.88 $30.28 $30.80 $30.69 5,666
2020-04-07 $30.61 $30.99 $30.09 $30.09 $29.98 10,503
2020-04-06 $29.59 $30.14 $29.37 $29.91 $29.80 22,925
2020-04-03 $28.96 $29.16 $28.28 $28.50 $28.40 12,096
2020-04-02 $28.49 $29.19 $28.45 $29.07 $28.97 10,860
2020-04-01 $28.75 $29.02 $28.26 $28.31 $28.21 17,672
2020-03-31 $29.51 $30.07 $29.41 $29.50 $29.39 14,964
2020-03-30 $29.23 $29.49 $28.88 $29.34 $29.24 20,351
2020-03-27 $29.00 $29.23 $28.64 $28.84 $28.74 17,402
2020-03-26 $29.07 $29.90 $29.03 $29.90 $29.79 28,138
2020-03-25 $28.82 $29.63 $28.23 $28.88 $28.78 44,590
2020-03-24 $28.07 $28.71 $27.96 $28.67 $28.57 22,042
2020-03-23 $26.35 $26.90 $26.03 $26.62 $26.52 27,787
2020-03-20 $27.59 $27.65 $26.42 $26.45 $26.36 21,546
2020-03-19 $25.34 $27.08 $25.34 $26.53 $26.44 31,363
2020-03-18 $25.21 $26.19 $24.57 $25.18 $25.09 27,555
2020-03-17 $26.55 $27.34 $25.61 $26.72 $26.62 35,818
2020-03-16 $26.23 $27.35 $25.54 $25.87 $25.78 36,459
2020-03-13 $29.61 $29.70 $28.17 $29.70 $29.59 28,262
2020-03-12 $28.46 $28.81 $27.91 $27.91 $27.81 60,709
2020-03-11 $31.31 $31.52 $30.39 $30.67 $30.56 33,417
2020-03-10 $32.09 $32.25 $31.11 $32.25 $32.13 66,010
2020-03-09 $30.82 $31.55 $29.58 $30.81 $30.70 67,942
2020-03-06 $32.76 $33.13 $32.34 $33.01 $32.89 29,425
2020-03-05 $33.66 $34.10 $33.61 $33.68 $33.56 21,117
2020-03-04 $33.79 $34.28 $33.49 $34.28 $34.16 16,256
2020-03-03 $34.09 $34.13 $33.03 $33.11 $32.99 29,303
2020-03-02 $33.51 $33.98 $33.09 $33.98 $33.86 36,220
2020-02-28 $32.07 $33.10 $32.07 $32.78 $32.66 70,528
2020-02-27 $33.87 $34.14 $33.16 $33.22 $33.10 32,275
2020-02-26 $34.75 $35.29 $34.49 $34.60 $34.48 42,221
2020-02-25 $35.50 $35.63 $34.48 $34.57 $34.45 28,649
2020-02-24 $34.77 $35.09 $34.51 $35.08 $34.95 45,988
2020-02-21 $36.50 $36.70 $36.18 $36.33 $36.20 22,174
2020-02-20 $37.15 $37.15 $36.48 $36.80 $36.67 25,963
2020-02-19 $37.08 $37.17 $37.00 $37.07 $36.94 20,636
2020-02-18 $36.90 $36.90 $36.64 $36.85 $36.72 37,929
2020-02-14 $37.04 $37.16 $36.88 $36.90 $36.77 16,275
2020-02-13 $36.83 $37.10 $36.79 $37.10 $36.97 7,320
2020-02-12 $36.89 $37.04 $36.76 $37.02 $36.89 13,874
2020-02-11 $36.90 $36.99 $36.55 $36.55 $36.42 13,434
2020-02-10 $36.52 $36.69 $36.52 $36.60 $36.47 10,733
2020-02-07 $36.68 $36.69 $36.47 $36.53 $36.40 17,024
2020-02-06 $35.99 $36.86 $35.99 $36.80 $36.67 20,888
2020-02-05 $36.59 $36.59 $35.66 $35.80 $35.67 16,591
2020-02-04 $36.08 $36.52 $36.08 $36.48 $36.35 20,488
2020-02-03 $35.15 $35.55 $35.15 $35.50 $35.37 32,787
2020-01-31 $35.38 $35.38 $34.72 $34.80 $34.68 27,163
2020-01-30 $35.35 $35.70 $35.20 $35.70 $35.57 24,067
2020-01-29 $36.21 $36.24 $36.01 $36.16 $36.03 16,869
2020-01-28 $35.66 $35.95 $35.50 $35.92 $35.79 26,338
2020-01-27 $34.90 $35.58 $34.80 $35.51 $35.38 22,161
2020-01-24 $36.81 $36.93 $36.08 $36.17 $36.04 25,282
2020-01-23 $36.68 $36.80 $36.50 $36.80 $36.67 22,779
2020-01-22 $37.09 $37.20 $36.87 $36.97 $36.84 13,953
2020-01-21 $37.08 $37.08 $36.80 $36.92 $36.79 26,347
2020-01-17 $37.71 $37.71 $37.34 $37.60 $37.47 36,730
2020-01-16 $37.42 $37.49 $37.31 $37.49 $37.36 12,353
2020-01-15 $37.11 $37.39 $37.09 $37.16 $37.03 11,358
2020-01-14 $37.20 $37.20 $36.93 $37.02 $36.89 14,421
2020-01-13 $36.88 $37.24 $36.86 $37.20 $37.07 16,260
2020-01-10 $36.87 $36.87 $36.58 $36.66 $36.53 35,589
2020-01-09 $36.45 $36.59 $36.36 $36.58 $36.45 59,629
2020-01-08 $35.74 $36.20 $35.67 $36.11 $35.98 25,004
2020-01-07 $35.60 $35.90 $35.56 $35.82 $35.69 118,229
2020-01-06 $35.08 $35.48 $35.02 $35.48 $35.35 12,375
2020-01-03 $35.01 $35.47 $34.88 $35.28 $35.15 31,042
2020-01-02 $34.99 $35.65 $34.99 $35.53 $35.40 33,514
2019-12-31 $34.43 $34.68 $34.43 $34.64 $34.52 16,219
2019-12-30 $34.99 $34.99 $34.56 $34.68 $34.56 19,137
2019-12-27 $34.90 $34.97 $34.83 $34.86 $34.74 9,510
2019-12-26 $34.62 $34.81 $34.62 $34.75 $34.63 10,276
2019-12-24 $34.57 $34.57 $34.43 $34.51 $34.39 2,208
2019-12-23 $34.49 $34.64 $34.48 $34.57 $34.45 10,340
2019-12-20 $34.43 $34.50 $34.32 $34.39 $34.27 13,746
2019-12-19 $33.99 $34.35 $33.99 $34.28 $34.16 12,606
2019-12-18 $33.80 $34.00 $33.80 $33.98 $33.86 18,429
2019-12-17 $33.81 $33.85 $33.75 $33.80 $33.68 9,394
2019-12-16 $33.42 $33.77 $33.42 $33.75 $33.63 11,847
2019-12-13 $33.25 $33.32 $33.10 $33.29 $33.17 7,131
2019-12-12 $32.96 $33.30 $32.96 $33.25 $33.13 8,605
2019-12-11 $32.81 $33.05 $32.78 $32.94 $32.82 5,175
2019-12-10 $32.79 $32.79 $32.60 $32.71 $32.59 4,507
2019-12-09 $32.90 $33.12 $32.79 $32.79 $32.67 7,829
2019-12-06 $33.15 $33.15 $33.00 $33.12 $33.00 6,493
2019-12-05 $32.82 $32.91 $32.72 $32.81 $32.69 12,987
2019-12-04 $32.87 $32.99 $32.72 $32.72 $32.60 10,635
2019-12-03 $32.24 $32.67 $32.19 $32.51 $32.39 8,886
2019-12-02 $33.03 $33.03 $32.64 $32.78 $32.66 9,715
2019-11-29 $33.18 $33.27 $33.14 $33.21 $33.09 4,427
2019-11-27 $33.18 $33.42 $33.18 $33.40 $33.28 18,715
2019-11-26 $33.28 $33.31 $33.06 $33.25 $33.13 18,338
2019-11-25 $32.96 $33.33 $32.96 $33.30 $33.18 34,771
2019-11-22 $32.68 $32.84 $32.63 $32.84 $32.72 6,355
2019-11-21 $32.49 $32.72 $32.49 $32.65 $32.53 7,491
2019-11-20 $32.53 $32.63 $32.32 $32.46 $32.34 9,989
2019-11-19 $32.75 $32.75 $32.56 $32.67 $32.56 6,410
2019-11-18 $32.60 $32.86 $32.50 $32.77 $32.65 9,667
2019-11-15 $32.36 $32.56 $32.32 $32.41 $32.29 27,466
2019-11-14 $32.49 $32.49 $32.26 $32.38 $32.26 7,560
2019-11-13 $32.23 $32.40 $32.23 $32.35 $32.23 5,633
2019-11-12 $32.44 $32.62 $32.38 $32.45 $32.33 40,745
2019-11-11 $32.39 $32.62 $32.35 $32.62 $32.50 20,312
2019-11-08 $32.59 $32.67 $32.49 $32.49 $32.37 13,613
2019-11-07 $32.40 $32.75 $32.40 $32.58 $32.46 86,392
2019-11-06 $32.13 $32.24 $31.99 $31.99 $31.88 36,412
2019-11-05 $32.63 $32.63 $32.38 $32.39 $32.27 6,847
2019-11-04 $32.39 $32.69 $32.39 $32.66 $32.54 13,240
2019-11-01 $32.00 $32.33 $32.00 $32.33 $32.21 68,601
2019-10-31 $31.91 $31.91 $31.67 $31.78 $31.67 28,680
2019-10-30 $31.45 $31.62 $31.30 $31.60 $31.49 7,336
2019-10-29 $31.52 $31.64 $31.42 $31.49 $31.38 6,096
2019-10-28 $31.57 $31.91 $31.50 $31.74 $31.63 9,077
2019-10-25 $31.14 $31.30 $31.00 $31.17 $31.06 8,700
2019-10-24 $31.27 $31.33 $31.15 $31.29 $31.18 13,951
2019-10-23 $31.81 $32.08 $31.68 $31.91 $31.80 11,001
2019-10-22 $32.42 $32.50 $31.84 $31.85 $31.74 16,480
2019-10-21 $32.08 $32.46 $32.08 $32.46 $32.34 5,967
2019-10-18 $32.17 $32.18 $31.64 $31.77 $31.66 6,885
2019-10-17 $32.32 $32.32 $32.18 $32.18 $32.06 6,483
2019-10-16 $32.16 $32.30 $32.16 $32.30 $32.18 5,862
2019-10-15 $31.83 $32.35 $31.83 $32.35 $32.23 20,895
2019-10-14 $31.88 $31.90 $31.80 $31.87 $31.76 3,915
2019-10-11 $32.00 $32.23 $31.95 $31.95 $31.84 3,623
2019-10-10 $31.61 $31.89 $31.60 $31.79 $31.68 11,318
2019-10-09 $31.64 $31.71 $31.57 $31.71 $31.60 16,498
2019-10-08 $31.75 $31.75 $31.50 $31.67 $31.56 5,139
2019-10-07 $31.95 $32.10 $31.85 $32.08 $31.97 4,906
2019-10-04 $31.89 $32.01 $31.75 $32.00 $31.89 12,776
2019-10-03 $31.42 $31.89 $31.28 $31.89 $31.78 6,809
2019-10-02 $31.47 $31.50 $31.24 $31.35 $31.24 13,205
2019-10-01 $32.18 $32.19 $31.76 $31.79 $31.68 5,115
2019-09-30 $32.12 $32.12 $31.88 $31.93 $31.82 11,136
2019-09-27 $32.72 $32.73 $31.59 $31.87 $31.76 11,527
2019-09-26 $32.79 $32.79 $32.54 $32.78 $32.66 2,096
2019-09-25 $32.51 $32.85 $32.36 $32.79 $32.67 5,678
2019-09-24 $33.40 $33.40 $32.42 $32.49 $32.37 20,047
2019-09-23 $33.28 $33.39 $33.23 $33.31 $33.19 18,215
2019-09-20 $33.77 $33.83 $33.34 $33.49 $33.37 8,736
2019-09-19 $33.72 $33.85 $33.62 $33.63 $33.51 7,930
2019-09-18 $33.75 $33.77 $33.48 $33.69 $33.57 5,100
2019-09-17 $33.50 $33.74 $33.50 $33.71 $33.59 6,053
2019-09-16 $33.43 $33.62 $33.43 $33.58 $33.46 6,200
2019-09-13 $33.63 $33.83 $33.52 $33.69 $33.57 29,101
2019-09-12 $33.79 $33.81 $33.61 $33.62 $33.50 10,576
2019-09-11 $33.42 $33.56 $33.35 $33.46 $33.34 6,000
2019-09-10 $33.27 $33.28 $32.96 $33.26 $33.14 20,900
2019-09-09 $33.89 $33.89 $33.45 $33.46 $33.34 6,642
2019-09-06 $33.61 $33.77 $33.53 $33.68 $33.56 8,556
2019-09-05 $33.36 $33.50 $33.29 $33.50 $33.38 12,400
2019-09-04 $33.13 $33.25 $33.07 $33.23 $33.11 18,535
2019-09-03 $32.83 $33.10 $32.66 $32.71 $32.59 16,774
2019-08-30 $33.06 $33.06 $32.72 $32.86 $32.74 6,476
2019-08-29 $32.68 $32.91 $32.65 $32.82 $32.70 11,588
2019-08-28 $32.36 $32.51 $32.28 $32.40 $32.28 12,241
2019-08-27 $32.67 $32.85 $32.39 $32.47 $32.35 8,781
2019-08-26 $32.39 $32.39 $32.25 $32.36 $32.24 14,985
2019-08-23 $32.62 $32.90 $32.09 $32.12 $32.01 11,381
2019-08-22 $33.02 $33.13 $32.66 $32.83 $32.71 10,102
2019-08-21 $33.16 $33.34 $32.98 $33.00 $32.88 27,878
2019-08-20 $32.85 $32.98 $32.76 $32.84 $32.72 9,247
2019-08-19 $32.77 $32.85 $32.60 $32.80 $32.68 10,186
2019-08-16 $32.08 $32.30 $32.06 $32.30 $32.18 7,221
2019-08-15 $31.97 $32.03 $31.71 $31.80 $31.69 14,551
2019-08-14 $32.28 $32.28 $31.77 $31.83 $31.72 21,006
2019-08-13 $32.27 $33.02 $32.09 $32.89 $32.77 15,718
2019-08-12 $32.55 $32.55 $32.13 $32.22 $32.10 10,152
2019-08-09 $33.01 $33.01 $32.62 $32.91 $32.79 7,360
2019-08-08 $33.04 $33.27 $32.70 $33.27 $33.15 10,415
2019-08-07 $32.11 $32.79 $32.10 $32.70 $32.58 29,584
2019-08-06 $32.24 $32.38 $32.12 $32.15 $32.03 25,261
2019-08-05 $32.49 $32.49 $31.59 $31.81 $31.70 26,659
2019-08-02 $33.37 $33.46 $33.13 $33.28 $33.16 8,317
2019-08-01 $34.02 $34.45 $33.38 $33.41 $33.29 23,084
2019-07-31 $33.89 $34.18 $33.59 $33.78 $33.66 12,557
2019-07-30 $33.93 $34.11 $33.91 $33.94 $33.82 11,418
2019-07-29 $34.46 $34.49 $33.98 $34.17 $34.05 15,792
2019-07-26 $34.29 $34.65 $34.29 $34.35 $34.23 32,182
2019-07-25 $33.95 $34.00 $33.61 $33.72 $33.60 12,206
2019-07-24 $33.28 $33.88 $33.28 $33.80 $33.68 15,700
2019-07-23 $33.06 $33.25 $32.93 $33.24 $33.12 15,518
2019-07-22 $32.80 $32.89 $32.77 $32.83 $32.71 51,065
2019-07-19 $33.15 $33.17 $32.66 $32.71 $32.59 10,395
2019-07-18 $32.87 $33.00 $32.77 $32.92 $32.80 7,917
2019-07-17 $33.31 $33.31 $33.01 $33.06 $32.94 10,436
2019-07-16 $33.58 $33.58 $33.34 $33.39 $33.27 24,101
2019-07-15 $33.53 $33.60 $33.40 $33.58 $33.46 9,203
2019-07-12 $33.32 $33.45 $33.24 $33.45 $33.33 7,740
2019-07-11 $33.36 $33.39 $33.12 $33.15 $33.03 8,525
2019-07-10 $33.11 $33.39 $33.11 $33.29 $33.17 20,813
2019-07-09 $32.36 $32.97 $32.36 $32.95 $32.83 14,317
2019-07-08 $32.73 $32.73 $32.53 $32.63 $32.51 12,824
2019-07-05 $32.83 $33.00 $32.70 $32.94 $32.82 12,235
2019-07-03 $32.85 $32.97 $32.80 $32.83 $32.71 9,188
2019-07-02 $32.79 $32.80 $32.66 $32.76 $32.64 43,964
2019-07-01 $32.68 $32.89 $32.62 $32.76 $32.64 31,350
2019-06-28 $32.29 $32.29 $32.08 $32.17 $32.05 14,551
2019-06-27 $32.13 $32.27 $32.08 $32.18 $32.06 4,879
2019-06-26 $31.94 $32.16 $31.94 $31.94 $31.83 8,128
2019-06-25 $32.52 $32.52 $31.75 $31.75 $31.64 12,086
2019-06-24 $32.31 $32.58 $32.30 $32.51 $32.39 8,271
2019-06-21 $32.44 $32.44 $32.24 $32.33 $32.21 6,956
2019-06-20 $32.73 $32.79 $32.34 $32.44 $32.32 81,603
2019-06-19 $32.33 $32.33 $31.97 $32.17 $32.05 18,453
2019-06-18 $32.11 $32.51 $32.11 $32.27 $32.15 15,466
2019-06-17 $31.64 $31.83 $31.64 $31.77 $31.66 12,506
2019-06-14 $31.86 $31.86 $31.55 $31.63 $31.52 14,925
2019-06-13 $31.95 $31.95 $31.78 $31.93 $31.82 6,265
2019-06-12 $31.86 $31.94 $31.75 $31.86 $31.75 10,175
2019-06-11 $32.20 $32.31 $31.96 $32.12 $32.01 12,241
2019-06-10 $32.11 $32.21 $31.91 $31.96 $31.85 21,351
2019-06-07 $31.20 $31.78 $31.20 $31.68 $31.57 7,495
2019-06-06 $30.84 $31.16 $30.69 $31.05 $30.94 12,510
2019-06-05 $31.00 $31.00 $30.55 $30.75 $30.64 32,727
2019-06-04 $30.21 $30.88 $30.18 $30.87 $30.76 7,307
2019-06-03 $30.82 $30.82 $29.96 $30.11 $30.00 41,943
2019-05-31 $30.79 $30.90 $30.69 $30.76 $30.65 44,185
2019-05-30 $31.07 $31.12 $31.00 $31.04 $30.93 21,143
2019-05-29 $30.80 $31.05 $30.74 $30.90 $30.79 15,440
2019-05-28 $31.21 $31.32 $31.03 $31.03 $30.92 7,361
2019-05-24 $31.20 $31.27 $31.08 $31.22 $31.11 9,122
2019-05-23 $31.14 $31.18 $30.84 $31.04 $30.93 68,911
2019-05-22 $31.69 $32.00 $31.65 $31.77 $31.66 18,490
2019-05-21 $31.75 $31.87 $31.73 $31.84 $31.73 7,077
2019-05-20 $31.83 $31.84 $31.55 $31.67 $31.56 9,000
2019-05-17 $32.53 $32.67 $32.21 $32.21 $32.09 11,662
2019-05-16 $32.81 $33.23 $32.74 $33.08 $32.96 16,802
2019-05-15 $32.10 $32.78 $32.10 $32.67 $32.55 16,484
2019-05-14 $32.31 $32.47 $32.06 $32.25 $32.13 31,654
2019-05-13 $32.39 $32.39 $31.94 $32.04 $31.93 70,202
2019-05-10 $33.12 $33.37 $32.68 $33.20 $33.08 18,385
2019-05-09 $33.01 $33.26 $32.60 $33.12 $33.00 52,740
2019-05-08 $33.55 $33.79 $33.45 $33.61 $33.49 38,864
2019-05-07 $33.97 $33.97 $33.11 $33.30 $33.18 34,167
2019-05-06 $33.64 $34.28 $33.36 $34.23 $34.11 23,341
2019-05-03 $34.30 $34.65 $34.30 $34.60 $34.48 78,664
2019-05-02 $34.17 $34.22 $33.73 $34.00 $33.88 13,574
2019-05-01 $34.19 $34.34 $34.00 $34.07 $33.95 36,092
2019-04-30 $33.98 $34.25 $33.85 $34.14 $34.02 56,809
2019-04-29 $33.96 $34.28 $33.96 $34.26 $34.14 26,253
2019-04-26 $33.89 $33.99 $33.70 $33.77 $33.65 17,737
2019-04-25 $34.11 $34.19 $33.75 $33.88 $33.76 19,911
2019-04-24 $34.33 $34.33 $33.87 $33.89 $33.77 12,689
2019-04-23 $33.71 $34.40 $33.71 $34.26 $34.14 70,641
2019-04-22 $33.16 $33.31 $33.01 $33.31 $33.19 16,624
2019-04-18 $33.17 $33.25 $33.07 $33.20 $33.08 8,584
2019-04-17 $33.40 $33.44 $33.20 $33.25 $33.13 24,550
2019-04-16 $33.40 $33.45 $33.21 $33.38 $33.26 8,464
2019-04-15 $33.41 $33.41 $33.07 $33.29 $33.17 14,611
2019-04-12 $33.45 $33.48 $33.30 $33.38 $33.26 11,936
2019-04-11 $33.31 $33.31 $33.10 $33.16 $33.04 8,909
2019-04-10 $33.27 $33.43 $33.19 $33.25 $33.13 37,245
2019-04-09 $33.15 $33.38 $33.15 $33.29 $33.17 15,710
2019-04-08 $33.20 $33.32 $33.00 $33.25 $33.13 8,822
2019-04-05 $33.14 $33.33 $33.12 $33.24 $33.12 17,217
2019-04-04 $33.01 $33.21 $32.82 $32.94 $32.82 10,653
2019-04-03 $32.85 $33.27 $32.85 $32.95 $32.83 28,395
2019-04-02 $32.43 $32.65 $32.37 $32.57 $32.45 105,541
2019-04-01 $32.18 $32.50 $32.13 $32.45 $32.33 24,029
2019-03-29 $31.90 $31.95 $31.75 $31.90 $31.79 10,305
2019-03-28 $31.41 $31.63 $31.29 $31.62 $31.51 13,639
2019-03-27 $31.88 $32.00 $31.36 $31.49 $31.38 22,017
2019-03-26 $31.99 $32.18 $31.76 $31.88 $31.77 20,495
2019-03-25 $31.68 $31.94 $31.55 $31.74 $31.63 9,600
2019-03-22 $32.19 $32.40 $31.75 $31.85 $31.74 14,404
2019-03-21 $32.15 $32.45 $32.02 $32.38 $32.26 26,465
2019-03-20 $31.95 $32.33 $31.86 $32.25 $32.13 9,006
2019-03-19 $32.00 $32.34 $31.92 $32.00 $31.89 13,824
2019-03-18 $32.12 $32.17 $31.85 $31.98 $31.87 17,297
2019-03-15 $31.93 $32.05 $31.83 $31.95 $31.83 8,347
2019-03-14 $31.81 $31.85 $31.65 $31.76 $31.65 7,880
2019-03-13 $31.85 $31.99 $31.77 $31.93 $31.82 13,795
2019-03-12 $31.76 $31.87 $31.67 $31.72 $31.61 12,807
2019-03-11 $31.30 $31.75 $31.30 $31.70 $31.59 19,516
2019-03-08 $30.76 $31.16 $30.70 $31.07 $30.96 18,497
2019-03-07 $31.82 $31.82 $31.14 $31.22 $31.11 22,969
2019-03-06 $32.21 $32.31 $31.99 $31.99 $31.88 9,147
2019-03-05 $31.57 $32.22 $31.57 $32.22 $32.10 16,620
2019-03-04 $31.56 $31.73 $31.05 $31.44 $31.33 30,789
2019-03-01 $31.35 $31.39 $31.08 $31.24 $31.13 12,481
2019-02-28 $31.23 $31.31 $31.06 $31.20 $31.09 10,114
2019-02-27 $31.31 $31.32 $31.00 $31.15 $31.04 57,056
2019-02-26 $31.48 $31.54 $31.36 $31.52 $31.41 28,443
2019-02-25 $31.63 $31.79 $31.43 $31.56 $31.44 8,187
2019-02-22 $30.94 $31.37 $30.94 $31.37 $31.26 103,681
2019-02-21 $30.99 $30.99 $30.71 $30.76 $30.65 46,905
2019-02-20 $31.17 $31.45 $30.99 $31.15 $31.04 39,659
2019-02-19 $30.91 $31.23 $30.87 $31.20 $31.09 23,820
2019-02-15 $31.20 $31.22 $30.89 $30.93 $30.82 42,643
2019-02-14 $30.91 $31.26 $30.91 $31.14 $31.03 13,954
2019-02-13 $31.15 $31.39 $31.15 $31.17 $31.06 14,994
2019-02-12 $31.13 $31.20 $31.08 $31.08 $30.97 41,680
2019-02-11 $30.94 $30.95 $30.77 $30.85 $30.74 7,036
2019-02-08 $30.39 $30.86 $30.32 $30.73 $30.62 32,979
2019-02-07 $31.05 $31.18 $30.55 $30.64 $30.53 22,445
2019-02-06 $31.99 $32.00 $31.54 $31.54 $31.43 23,280
2019-02-05 $31.62 $31.88 $31.62 $31.87 $31.76 24,972
2019-02-04 $31.30 $31.58 $31.28 $31.55 $31.44 6,687
2019-02-01 $31.39 $31.41 $31.26 $31.27 $31.16 12,779
2019-01-31 $31.11 $31.60 $31.11 $31.39 $31.28 29,108
2019-01-30 $30.40 $30.85 $30.29 $30.74 $30.63 23,059
2019-01-29 $30.60 $30.60 $30.10 $30.14 $30.03 23,203
2019-01-28 $30.39 $30.55 $30.08 $30.52 $30.41 16,399
2019-01-25 $30.22 $30.69 $30.22 $30.65 $30.54 58,209
2019-01-24 $29.63 $29.95 $29.63 $29.88 $29.77 18,051
2019-01-23 $30.06 $30.06 $29.43 $29.56 $29.45 16,656
2019-01-22 $30.07 $30.15 $29.53 $29.68 $29.57 39,083
2019-01-18 $30.40 $30.91 $30.40 $30.70 $30.59 42,564
2019-01-17 $29.98 $30.25 $29.93 $30.11 $30.00 45,753
2019-01-16 $29.79 $29.95 $29.79 $29.89 $29.78 20,114
2019-01-15 $29.35 $29.77 $29.35 $29.68 $29.57 71,433
2019-01-14 $29.12 $29.30 $28.91 $29.21 $29.11 18,018
2019-01-11 $29.61 $29.72 $29.39 $29.48 $29.37 18,619
2019-01-10 $29.63 $29.92 $29.40 $29.86 $29.75 51,901
2019-01-09 $29.44 $29.92 $29.41 $29.81 $29.70 68,885
2019-01-08 $29.08 $29.30 $28.81 $29.15 $29.05 47,774
2019-01-07 $28.66 $29.06 $28.63 $29.04 $28.94 47,689
2019-01-04 $27.48 $28.61 $27.48 $28.49 $28.39 20,065
2019-01-03 $27.59 $27.67 $27.03 $27.03 $26.93 60,154
2019-01-02 $27.15 $27.81 $27.15 $27.64 $27.54 25,813
2018-12-31 $28.01 $28.09 $27.51 $27.55 $27.45 45,658
2018-12-28 $27.81 $27.96 $27.44 $27.59 $27.49 39,043
2018-12-27 $27.34 $27.78 $27.00 $27.66 $27.56 39,283
2018-12-26 $26.63 $27.61 $26.47 $27.50 $27.40 50,729
2018-12-24 $26.50 $27.01 $26.28 $26.60 $26.50 49,750
2018-12-21 $27.55 $27.56 $26.62 $26.74 $26.64 62,532
2018-12-20 $27.90 $27.91 $27.01 $27.34 $27.24 35,058
2018-12-19 $28.49 $28.95 $27.80 $27.91 $27.81 21,060
2018-12-18 $28.44 $28.65 $28.31 $28.45 $28.35 47,644
2018-12-17 $29.16 $29.16 $28.13 $28.35 $28.25 31,530
2018-12-14 $29.06 $29.50 $29.04 $29.27 $29.17 31,987
2018-12-13 $29.80 $29.80 $29.46 $29.47 $29.36 20,333
2018-12-12 $29.38 $30.02 $29.38 $29.80 $29.69 24,864
2018-12-11 $29.22 $29.32 $28.76 $29.02 $28.92 9,610
2018-12-10 $28.62 $28.90 $28.35 $28.76 $28.66 47,076
2018-12-07 $29.04 $29.39 $28.66 $28.76 $28.66 25,058
2018-12-06 $28.31 $29.02 $28.19 $28.97 $28.87 59,953
2018-12-04 $29.95 $30.05 $29.05 $29.19 $29.09 28,728
2018-12-03 $30.12 $30.24 $29.96 $30.05 $29.94 21,017
2018-11-30 $29.21 $29.41 $29.02 $29.33 $29.23 18,471
2018-11-29 $29.42 $29.46 $28.97 $29.35 $29.24 37,302
2018-11-28 $29.15 $29.46 $28.76 $29.44 $29.33 26,401
2018-11-27 $28.72 $28.92 $28.60 $28.78 $28.68 50,535
2018-11-26 $28.41 $28.87 $28.41 $28.77 $28.67 59,689
2018-11-23 $28.09 $28.20 $27.86 $27.86 $27.76 12,337
2018-11-21 $27.84 $28.27 $27.77 $28.06 $27.96 17,160
2018-11-20 $26.88 $27.60 $26.67 $27.35 $27.25 59,741
2018-11-19 $28.68 $28.68 $27.74 $27.74 $27.64 21,823
2018-11-16 $28.67 $28.86 $28.54 $28.75 $28.65 19,522
2018-11-15 $28.40 $29.10 $28.40 $28.85 $28.75 16,436
2018-11-14 $28.43 $28.73 $28.39 $28.50 $28.40 22,380
2018-11-13 $28.02 $28.44 $27.88 $28.11 $28.01 31,356
2018-11-12 $28.42 $28.42 $27.58 $27.77 $27.67 23,239
2018-11-09 $28.79 $28.79 $28.28 $28.62 $28.52 37,139
2018-11-08 $29.94 $29.98 $29.34 $29.46 $29.35 17,559
2018-11-07 $29.96 $30.14 $29.78 $30.14 $30.03 18,469
2018-11-06 $29.61 $30.12 $29.61 $29.91 $29.80 14,693
2018-11-05 $29.75 $29.75 $29.35 $29.67 $29.56 49,707
2018-11-02 $30.24 $30.25 $29.30 $29.88 $29.77 19,323
2018-11-01 $29.20 $29.95 $29.00 $29.83 $29.72 156,562
2018-10-31 $28.62 $29.27 $28.62 $29.04 $28.94 96,690
2018-10-30 $27.23 $28.16 $27.17 $28.16 $28.06 101,760
2018-10-29 $28.23 $28.35 $26.94 $27.36 $27.26 38,729
2018-10-26 $27.40 $28.34 $27.28 $27.94 $27.84 98,127
2018-10-25 $27.94 $28.53 $27.94 $28.42 $28.32 36,427
2018-10-24 $28.50 $28.59 $27.22 $27.29 $27.19 53,397
2018-10-23 $28.28 $28.76 $28.00 $28.61 $28.51 173,815
2018-10-22 $29.02 $29.24 $28.71 $28.90 $28.80 21,179
2018-10-19 $29.29 $29.43 $28.42 $28.59 $28.49 40,571
2018-10-18 $29.74 $29.76 $28.91 $28.98 $28.88 44,248
2018-10-17 $30.38 $30.38 $29.73 $29.86 $29.75 22,801
2018-10-16 $29.83 $30.39 $29.81 $30.38 $30.27 22,317
2018-10-15 $29.35 $29.70 $29.22 $29.48 $29.37 18,854
2018-10-12 $29.33 $29.66 $29.07 $29.64 $29.53 63,514
2018-10-11 $28.20 $28.89 $28.14 $28.64 $28.54 77,760
2018-10-10 $29.87 $30.50 $28.51 $28.51 $28.41 91,900
2018-10-09 $29.83 $30.25 $29.83 $30.00 $29.89 70,095
2018-10-08 $30.10 $30.40 $29.83 $30.26 $30.15 38,931
2018-10-05 $30.60 $30.84 $30.08 $30.41 $30.30 32,901
2018-10-04 $31.21 $31.21 $30.40 $30.66 $30.55 86,627
2018-10-03 $31.35 $31.60 $31.35 $31.48 $31.37 22,598
2018-10-02 $31.46 $31.50 $31.17 $31.24 $31.13 29,959
2018-10-01 $32.07 $32.20 $31.73 $31.74 $31.63 47,225
2018-09-28 $32.19 $32.19 $31.86 $31.90 $31.79 33,076
2018-09-27 $32.27 $32.48 $32.22 $32.36 $32.24 58,754
2018-09-26 $32.18 $32.56 $32.18 $32.30 $32.18 20,957
2018-09-25 $31.87 $32.25 $31.87 $32.25 $32.13 19,231
2018-09-24 $31.78 $31.96 $31.53 $31.84 $31.73 48,731
2018-09-21 $32.50 $32.71 $32.05 $32.05 $31.94 38,052
2018-09-20 $32.21 $32.43 $32.07 $32.43 $32.31 43,166
2018-09-19 $31.81 $32.05 $31.70 $32.01 $31.90 41,716
2018-09-18 $31.38 $31.88 $31.38 $31.77 $31.66 38,368
2018-09-17 $31.53 $31.78 $31.30 $31.33 $31.22 68,063
2018-09-14 $31.94 $32.08 $31.70 $31.88 $31.77 20,146
2018-09-13 $31.57 $31.94 $31.57 $31.81 $31.70 46,113
2018-09-12 $31.10 $31.28 $30.71 $31.20 $31.09 35,146
2018-09-11 $30.96 $31.46 $30.81 $31.40 $31.29 38,581
2018-09-10 $31.32 $31.32 $31.01 $31.09 $30.98 59,989
2018-09-07 $30.95 $31.55 $30.78 $31.32 $31.21 37,980
2018-09-06 $31.71 $31.80 $31.03 $31.28 $31.17 71,336
2018-09-05 $32.52 $32.52 $31.72 $31.77 $31.66 52,622
2018-09-04 $32.84 $32.90 $32.54 $32.90 $32.78 22,314
2018-08-31 $33.09 $33.14 $32.96 $33.07 $32.95 30,092
2018-08-30 $33.46 $33.49 $33.01 $33.09 $32.97 60,285
2018-08-29 $33.51 $33.63 $33.34 $33.63 $33.51 30,810
2018-08-28 $33.83 $33.84 $33.38 $33.65 $33.53 19,012
2018-08-27 $33.33 $33.83 $33.33 $33.69 $33.57 32,642
2018-08-24 $32.79 $33.09 $32.79 $33.05 $32.93 37,281
2018-08-23 $32.75 $33.19 $32.68 $32.76 $32.64 50,310
2018-08-22 $32.61 $32.89 $32.61 $32.80 $32.68 39,382
2018-08-21 $32.42 $32.66 $32.42 $32.57 $32.45 9,442
2018-08-20 $32.28 $32.36 $32.12 $32.25 $32.13 66,580
2018-08-17 $31.90 $32.26 $31.73 $32.08 $31.97 42,179
2018-08-16 $32.08 $32.27 $31.89 $31.89 $31.78 32,183
2018-08-15 $31.95 $31.95 $31.41 $31.72 $31.61 68,749
2018-08-14 $32.86 $32.86 $32.57 $32.64 $32.52 36,957
2018-08-13 $33.19 $33.25 $32.93 $32.93 $32.81 23,061
2018-08-10 $33.06 $33.44 $33.06 $33.27 $33.15 30,148
2018-08-09 $33.25 $33.60 $33.25 $33.31 $33.19 19,274
2018-08-08 $33.56 $33.56 $33.10 $33.10 $32.98 20,902
2018-08-07 $33.56 $33.69 $33.37 $33.37 $33.25 46,840
2018-08-06 $32.96 $33.33 $32.86 $33.28 $33.16 39,397
2018-08-03 $32.61 $33.11 $32.61 $33.07 $32.95 40,055
2018-08-02 $32.61 $33.10 $32.50 $33.00 $32.88 52,328
2018-08-01 $32.92 $33.24 $32.75 $32.82 $32.70 97,180
2018-07-31 $33.17 $33.25 $32.57 $32.97 $32.85 60,124
2018-07-30 $34.10 $34.27 $32.84 $33.08 $32.96 96,428
2018-07-27 $35.23 $35.34 $34.06 $34.27 $34.15 80,542
2018-07-26 $35.66 $35.97 $35.49 $35.75 $35.62 66,731
2018-07-25 $36.11 $37.04 $36.11 $37.04 $36.91 31,235
2018-07-24 $36.62 $36.84 $35.86 $35.95 $35.82 20,881
2018-07-23 $36.13 $36.39 $35.92 $36.39 $36.26 97,596
2018-07-20 $36.15 $36.52 $36.15 $36.35 $36.22 15,775
2018-07-19 $36.39 $36.53 $36.18 $36.19 $36.06 16,548
2018-07-18 $36.74 $36.74 $36.41 $36.60 $36.47 63,540
2018-07-17 $36.14 $36.91 $36.14 $36.81 $36.68 34,214
2018-07-16 $36.60 $36.77 $36.50 $36.56 $36.43 28,546
2018-07-13 $36.99 $37.12 $36.52 $36.69 $36.56 82,549
2018-07-12 $36.43 $36.92 $36.41 $36.92 $36.79 30,098
2018-07-11 $35.71 $36.29 $35.71 $36.09 $35.96 25,787
2018-07-10 $36.67 $36.85 $36.29 $36.33 $36.20 28,052
2018-07-09 $37.07 $37.19 $36.45 $36.87 $36.74 142,219
2018-07-06 $35.93 $36.72 $35.93 $36.67 $36.54 36,601
2018-07-05 $35.77 $35.87 $35.45 $35.87 $35.74 30,624
2018-07-03 $36.02 $36.02 $35.40 $35.46 $35.33 13,355
2018-07-02 $35.11 $35.78 $35.11 $35.78 $35.65 19,444
2018-06-29 $35.81 $35.89 $35.57 $35.57 $35.44 71,060
2018-06-28 $35.02 $35.64 $34.90 $35.54 $35.41 44,361
2018-06-27 $36.11 $36.22 $35.16 $35.18 $35.05 22,861
2018-06-26 $36.08 $36.27 $35.92 $36.08 $35.95 14,792
2018-06-25 $36.77 $36.77 $35.74 $36.06 $35.93 54,237
2018-06-22 $37.12 $37.28 $36.80 $37.18 $37.05 17,605
2018-06-21 $37.33 $37.33 $36.80 $36.92 $36.79 31,869
2018-06-20 $37.16 $37.50 $37.16 $37.32 $37.19 21,258
2018-06-19 $36.98 $37.08 $36.42 $36.96 $36.83 53,353
2018-06-18 $37.35 $37.70 $37.26 $37.68 $37.55 24,124
2018-06-15 $37.93 $37.94 $37.65 $37.78 $37.64 40,191
2018-06-14 $37.46 $38.00 $37.46 $38.00 $37.86 105,187
2018-06-13 $37.53 $37.54 $37.26 $37.33 $37.20 29,381
2018-06-12 $37.00 $37.58 $37.00 $37.35 $37.22 51,331
2018-06-11 $36.70 $36.97 $36.70 $36.91 $36.78 47,266
2018-06-08 $36.06 $36.69 $35.90 $36.59 $36.46 56,012
2018-06-07 $36.68 $36.68 $36.00 $36.24 $36.11 41,132
2018-06-06 $36.67 $36.76 $36.45 $36.59 $36.46 55,579
2018-06-05 $36.67 $36.86 $36.59 $36.70 $36.57 57,950
2018-06-04 $35.79 $36.36 $35.79 $36.29 $36.16 51,196
2018-06-01 $35.16 $35.82 $35.16 $35.76 $35.63 90,649
2018-05-31 $34.70 $35.04 $34.70 $34.94 $34.81 70,855
2018-05-30 $34.24 $34.65 $34.24 $34.59 $34.47 114,498
2018-05-29 $34.11 $34.50 $34.05 $34.20 $34.08 23,839
2018-05-25 $34.23 $34.37 $34.23 $34.27 $34.15 13,933
2018-05-24 $34.40 $34.49 $34.16 $34.29 $34.17 23,165
2018-05-23 $33.94 $34.39 $33.90 $34.38 $34.26 153,347
2018-05-22 $34.50 $34.54 $34.16 $34.19 $34.07 49,788
2018-05-21 $34.59 $34.59 $34.18 $34.40 $34.28 25,556
2018-05-18 $34.25 $34.39 $34.10 $34.26 $34.14 30,738
2018-05-17 $34.31 $34.53 $34.18 $34.31 $34.19 33,837
2018-05-16 $34.26 $34.57 $34.26 $34.46 $34.34 20,853
2018-05-15 $34.43 $34.43 $33.92 $34.26 $34.14 33,901
2018-05-14 $34.78 $34.99 $34.66 $34.66 $34.54 25,114
2018-05-11 $34.79 $34.79 $34.34 $34.60 $34.48 24,257
2018-05-10 $34.38 $34.90 $34.38 $34.76 $34.64 62,184
2018-05-09 $34.13 $34.23 $33.80 $34.13 $34.01 226,363
2018-05-08 $33.77 $34.16 $33.77 $34.11 $33.99 65,406
2018-05-07 $33.32 $33.88 $33.32 $33.76 $33.64 124,454
2018-05-04 $32.96 $33.52 $32.82 $33.37 $33.25 40,653
2018-05-03 $33.13 $33.29 $32.61 $33.13 $33.01 72,258
2018-05-02 $33.26 $33.58 $33.15 $33.22 $33.10 72,432
2018-05-01 $33.83 $33.95 $33.38 $33.39 $33.27 29,681
2018-04-30 $33.50 $33.92 $33.44 $33.84 $33.72 22,792
2018-04-27 $34.19 $34.19 $33.35 $33.57 $33.45 39,956
2018-04-26 $33.61 $34.05 $33.61 $33.87 $33.75 250,206
2018-04-25 $33.57 $33.62 $32.58 $33.09 $32.97 49,731
2018-04-24 $34.31 $34.48 $33.31 $33.56 $33.44 31,868
2018-04-23 $34.61 $34.61 $34.11 $34.22 $34.10 49,590
2018-04-20 $34.66 $34.68 $34.27 $34.37 $34.25 20,112
2018-04-19 $34.55 $34.75 $34.37 $34.61 $34.49 23,167
2018-04-18 $34.69 $34.72 $34.48 $34.60 $34.48 33,263
2018-04-17 $34.00 $34.74 $33.85 $34.63 $34.51 94,722
2018-04-16 $33.57 $33.69 $33.24 $33.61 $33.49 64,219
2018-04-13 $34.10 $34.10 $33.34 $33.58 $33.46 45,876
2018-04-12 $34.43 $34.43 $33.83 $33.90 $33.78 58,728
2018-04-11 $33.96 $34.40 $33.96 $34.30 $34.18 56,139
2018-04-10 $33.63 $34.34 $33.61 $34.13 $34.01 37,286
2018-04-09 $33.42 $33.97 $33.40 $33.43 $33.31 41,754
2018-04-06 $33.61 $34.16 $33.27 $33.43 $33.31 51,524
2018-04-05 $34.11 $34.33 $33.70 $34.02 $33.90 56,214
2018-04-04 $32.50 $33.79 $32.50 $33.76 $33.64 73,285
2018-04-03 $33.69 $34.01 $33.16 $33.44 $33.32 45,613
2018-04-02 $34.38 $34.39 $33.26 $33.58 $33.46 66,834
2018-03-29 $34.28 $34.83 $33.96 $34.61 $34.49 85,700
2018-03-28 $34.04 $34.35 $33.60 $33.94 $33.82 148,734
2018-03-27 $36.20 $36.20 $34.15 $34.35 $34.23 205,345
2018-03-26 $36.06 $36.06 $35.06 $36.00 $35.87 272,105
2018-03-23 $35.98 $36.02 $35.37 $35.43 $35.30 157,571
2018-03-22 $36.51 $36.64 $35.74 $35.75 $35.62 359,922
2018-03-21 $37.26 $37.68 $37.08 $37.50 $37.37 80,599
2018-03-20 $37.62 $37.77 $36.87 $37.27 $37.14 195,337
2018-03-19 $37.99 $38.19 $37.31 $37.60 $37.47 156,782
2018-03-16 $38.66 $38.66 $38.30 $38.37 $38.23 88,231
2018-03-15 $38.89 $38.89 $38.36 $38.66 $38.52 81,956
2018-03-14 $38.25 $38.75 $38.16 $38.64 $38.50 144,915
2018-03-13 $38.98 $38.98 $37.83 $38.04 $37.90 198,573
2018-03-12 $38.98 $38.98 $38.52 $38.73 $38.59 105,472
2018-03-09 $38.61 $38.70 $38.33 $38.68 $38.54 110,004
2018-03-08 $38.80 $38.80 $38.04 $38.17 $38.03 182,730
2018-03-07 $37.63 $38.37 $37.51 $38.35 $38.21 103,232
2018-03-06 $37.93 $37.98 $37.31 $37.68 $37.55 85,205
2018-03-05 $36.86 $37.60 $36.64 $37.44 $37.31 82,239
2018-03-02 $35.84 $36.92 $35.62 $36.89 $36.76 63,565
2018-03-01 $36.68 $36.89 $35.86 $36.23 $36.10 177,858
2018-02-28 $36.93 $37.05 $36.53 $36.60 $36.47 94,598
2018-02-27 $37.65 $37.65 $36.68 $36.72 $36.59 122,342
2018-02-26 $38.03 $38.10 $37.57 $37.66 $37.53 142,641
2018-02-23 $37.43 $37.86 $37.25 $37.85 $37.71 80,647
2018-02-22 $37.77 $37.77 $36.84 $37.01 $36.88 86,356
2018-02-21 $37.74 $38.20 $37.48 $37.53 $37.40 157,272
2018-02-20 $37.29 $37.73 $37.06 $37.37 $37.24 100,406
2018-02-16 $37.48 $37.79 $37.34 $37.45 $37.32 129,123
2018-02-15 $37.72 $37.94 $37.00 $37.58 $37.45 182,192
2018-02-14 $35.94 $37.28 $35.92 $37.18 $37.05 131,052
2018-02-13 $35.21 $36.14 $35.21 $36.01 $35.88 100,913
2018-02-12 $35.34 $35.53 $34.90 $35.34 $35.21 104,376
2018-02-09 $34.40 $35.10 $33.57 $34.84 $34.72 75,644
2018-02-08 $36.15 $36.35 $34.02 $34.02 $33.90 187,524
2018-02-07 $34.74 $35.50 $34.72 $35.25 $35.12 134,054
2018-02-06 $33.10 $34.44 $33.01 $34.44 $34.32 78,086
2018-02-05 $34.79 $35.45 $33.84 $33.95 $33.83 134,517
2018-02-02 $35.97 $35.97 $35.25 $35.32 $35.19 54,679
2018-02-01 $35.73 $36.51 $35.73 $36.34 $36.21 78,348
2018-01-31 $36.09 $36.27 $35.70 $35.88 $35.75 84,127
2018-01-30 $35.51 $35.83 $35.32 $35.74 $35.61 37,706
2018-01-29 $36.25 $36.28 $35.90 $36.03 $35.90 40,157
2018-01-26 $35.74 $36.25 $35.68 $36.22 $36.09 40,777
2018-01-25 $35.66 $35.66 $35.26 $35.49 $35.36 50,999
2018-01-24 $35.93 $36.01 $35.26 $35.57 $35.44 63,997
2018-01-23 $35.48 $35.80 $35.48 $35.77 $35.64 43,064
2018-01-22 $35.12 $35.35 $35.05 $35.35 $35.22 37,289
2018-01-19 $35.03 $35.22 $34.94 $35.05 $34.92 76,629
2018-01-18 $34.85 $34.98 $34.61 $34.85 $34.73 51,854
2018-01-17 $34.49 $34.95 $34.44 $34.83 $34.71 35,684
2018-01-16 $35.11 $35.17 $34.26 $34.40 $34.28 59,044
2018-01-12 $34.52 $34.92 $34.52 $34.90 $34.78 44,068
2018-01-11 $34.63 $34.63 $34.50 $34.62 $34.50 25,390
2018-01-10 $34.44 $34.67 $34.32 $34.52 $34.40 62,880
2018-01-09 $35.25 $35.25 $34.62 $34.71 $34.59 713,058
2018-01-08 $34.64 $34.92 $34.57 $34.92 $34.80 119,318
2018-01-05 $34.44 $34.74 $34.40 $34.72 $34.60 66,766
2018-01-04 $34.50 $34.64 $34.20 $34.38 $34.26 35,522
2018-01-03 $34.21 $34.42 $34.14 $34.35 $34.23 47,763
2018-01-02 $33.24 $34.04 $33.24 $34.04 $33.92 38,892
2017-12-29 $33.34 $33.34 $32.95 $32.95 $32.83 80,505
2017-12-28 $33.37 $33.46 $33.15 $33.19 $33.07 38,698
2017-12-27 $33.78 $33.92 $33.68 $33.77 $33.16 30,882
2017-12-26 $34.02 $34.02 $33.61 $33.80 $33.19 28,172
2017-12-22 $34.21 $34.21 $33.93 $33.97 $33.36 26,067
2017-12-21 $34.16 $34.38 $34.12 $34.18 $33.56 33,007
2017-12-20 $34.24 $34.24 $33.82 $34.06 $33.44 28,462
2017-12-19 $34.25 $34.31 $34.02 $34.14 $33.52 24,044
2017-12-18 $33.86 $34.29 $33.77 $34.22 $33.60 38,500
2017-12-15 $33.48 $33.48 $33.30 $33.34 $32.74 39,048
2017-12-14 $33.41 $33.65 $33.32 $33.40 $32.80 26,284
2017-12-13 $33.21 $33.44 $33.21 $33.34 $32.74 30,857
2017-12-12 $33.33 $33.44 $33.03 $33.03 $32.43 44,283
2017-12-11 $33.03 $33.50 $33.03 $33.50 $32.89 37,311
2017-12-08 $32.94 $33.17 $32.77 $32.80 $32.21 29,166
2017-12-07 $32.29 $32.72 $32.24 $32.62 $32.03 60,371
2017-12-06 $32.03 $32.29 $31.85 $32.21 $31.63 21,439
2017-12-05 $31.89 $32.32 $31.80 $32.13 $31.55 46,003
2017-12-04 $32.53 $32.61 $31.91 $32.01 $31.43 257,072
2017-12-01 $32.73 $32.73 $32.14 $32.31 $31.73 109,203
2017-11-30 $32.97 $33.11 $32.81 $32.88 $32.29 133,193
2017-11-29 $34.06 $34.06 $32.64 $33.06 $32.46 411,280
2017-11-28 $34.33 $34.33 $33.95 $34.15 $33.53 35,148
2017-11-27 $34.68 $34.68 $34.17 $34.23 $33.61 59,977
2017-11-24 $34.66 $34.70 $34.57 $34.68 $34.05 29,225
2017-11-22 $34.51 $34.63 $34.40 $34.60 $33.97 66,810
2017-11-21 $34.42 $34.65 $34.29 $34.53 $33.91 93,207
2017-11-20 $33.99 $34.17 $33.86 $34.02 $33.40 110,529
2017-11-17 $33.50 $33.82 $33.50 $33.75 $33.14 61,792
2017-11-16 $32.98 $33.38 $32.96 $33.27 $32.67 63,099
2017-11-15 $32.30 $32.69 $32.11 $32.59 $32.00 391,337
2017-11-14 $32.51 $32.56 $32.31 $32.48 $31.89 28,462
2017-11-13 $32.38 $32.60 $32.31 $32.51 $31.92 20,516
2017-11-10 $32.46 $32.46 $32.23 $32.36 $31.77 40,711
2017-11-09 $32.59 $32.59 $32.30 $32.56 $31.97 32,223
2017-11-08 $32.80 $32.84 $32.63 $32.74 $32.15 22,493
2017-11-07 $33.09 $33.13 $32.71 $32.81 $32.22 32,411
2017-11-06 $32.99 $33.09 $32.91 $33.01 $32.41 35,616
2017-11-03 $32.65 $32.82 $32.44 $32.71 $32.12 45,055
2017-11-02 $32.98 $32.98 $32.52 $32.56 $31.97 73,383
2017-11-01 $33.00 $33.20 $32.85 $32.91 $32.31 48,644
2017-10-31 $32.61 $32.74 $32.50 $32.73 $32.14 96,454
2017-10-30 $32.46 $32.75 $32.34 $32.54 $31.95 25,415
2017-10-27 $32.15 $32.57 $32.01 $32.55 $31.96 52,737
2017-10-26 $31.75 $31.94 $31.70 $31.85 $31.27 27,281
2017-10-25 $31.82 $31.90 $31.14 $31.37 $30.80 30,106
2017-10-24 $31.82 $31.84 $31.57 $31.70 $31.13 40,444
2017-10-23 $32.00 $32.00 $31.51 $31.54 $30.97 40,095
2017-10-20 $32.26 $32.26 $31.82 $31.83 $31.25 28,116
2017-10-19 $32.16 $32.16 $31.74 $32.01 $31.43 34,166
2017-10-18 $32.39 $32.45 $32.30 $32.42 $31.83 29,705
2017-10-17 $32.40 $32.58 $32.29 $32.35 $31.77 74,275
2017-10-16 $32.84 $32.84 $32.48 $32.50 $31.91 33,265
2017-10-13 $32.45 $32.67 $32.44 $32.54 $31.95 91,182
2017-10-12 $32.19 $32.41 $32.12 $32.34 $31.76 53,196
2017-10-11 $31.93 $32.20 $31.86 $32.20 $31.62 37,566
2017-10-10 $32.23 $32.23 $31.80 $31.84 $31.26 22,007
2017-10-09 $32.14 $32.15 $31.99 $32.04 $31.46 40,635
2017-10-06 $32.06 $32.13 $31.92 $32.09 $31.51 33,246
2017-10-05 $32.12 $32.20 $32.01 $32.19 $31.61 27,999
2017-10-04 $32.22 $32.22 $31.97 $32.02 $31.44 22,093
2017-10-03 $31.84 $32.18 $31.83 $32.15 $31.57 35,083
2017-10-02 $31.53 $31.78 $31.46 $31.67 $31.10 27,460
2017-09-29 $31.23 $31.45 $31.22 $31.41 $30.84 106,253
2017-09-28 $31.21 $31.21 $30.95 $31.14 $30.58 33,300
2017-09-27 $31.05 $31.25 $30.90 $31.21 $30.65 44,561
2017-09-26 $30.91 $31.09 $30.71 $30.85 $30.29 66,396
2017-09-25 $31.57 $31.57 $30.62 $30.79 $30.23 62,253
2017-09-22 $31.58 $31.71 $31.52 $31.71 $31.14 30,684
2017-09-21 $31.50 $31.67 $31.35 $31.63 $31.06 13,727
2017-09-20 $32.00 $32.03 $31.41 $31.68 $31.11 81,440
2017-09-19 $31.92 $31.92 $31.70 $31.90 $31.32 100,515
2017-09-18 $31.95 $32.15 $31.79 $31.84 $31.26 61,185
2017-09-15 $31.80 $31.94 $31.73 $31.83 $31.25 42,144
2017-09-14 $31.83 $31.86 $31.70 $31.77 $31.20 40,541
2017-09-13 $31.88 $31.95 $31.75 $31.77 $31.20 95,821
2017-09-12 $31.86 $31.94 $31.75 $31.89 $31.31 64,434
2017-09-11 $31.57 $31.75 $31.45 $31.73 $31.16 101,110
2017-09-08 $31.43 $31.54 $31.19 $31.25 $30.68 43,712
2017-09-07 $31.06 $31.49 $31.03 $31.43 $30.86 36,946
2017-09-06 $31.00 $31.09 $30.84 $31.00 $30.44 21,626
2017-09-05 $31.06 $31.06 $30.52 $30.83 $30.27 70,885
2017-09-01 $31.01 $31.23 $30.82 $31.11 $30.55 48,584
2017-08-31 $30.59 $30.99 $30.59 $30.93 $30.37 120,289
2017-08-30 $30.15 $30.51 $30.15 $30.45 $29.90 86,912
2017-08-29 $29.79 $30.13 $29.51 $30.12 $29.58 28,076
2017-08-28 $30.17 $30.17 $29.89 $30.01 $29.47 22,873
2017-08-25 $30.52 $30.55 $30.12 $30.15 $29.60 18,257
2017-08-24 $30.56 $30.56 $30.31 $30.39 $29.84 29,092
2017-08-23 $30.23 $30.57 $30.23 $30.56 $30.01 33,676
2017-08-22 $30.10 $30.35 $30.06 $30.30 $29.75 41,969
2017-08-21 $30.19 $30.36 $30.06 $30.17 $29.62 55,109
2017-08-18 $30.02 $30.20 $29.80 $30.09 $29.55 23,794
2017-08-17 $30.29 $30.36 $29.96 $29.97 $29.43 41,754
2017-08-16 $30.06 $30.39 $30.06 $30.29 $29.74 38,987
2017-08-15 $30.02 $30.02 $29.75 $29.81 $29.27 23,705
2017-08-14 $29.74 $30.07 $29.74 $29.96 $29.42 31,420
2017-08-11 $28.97 $29.34 $28.94 $29.22 $28.69 52,380
2017-08-10 $30.11 $30.11 $29.31 $29.37 $28.83 48,734
2017-08-09 $30.01 $30.39 $29.82 $30.39 $29.84 21,271
2017-08-08 $30.47 $30.58 $30.28 $30.34 $29.79 77,069
2017-08-07 $30.03 $30.38 $30.03 $30.38 $29.83 34,668
2017-08-04 $29.78 $29.95 $29.75 $29.76 $29.22 13,657
2017-08-03 $29.31 $29.66 $29.31 $29.56 $29.03 32,836
2017-08-02 $29.71 $29.71 $29.12 $29.35 $28.82 261,505
2017-08-01 $29.84 $29.84 $29.64 $29.71 $29.17 31,751
2017-07-31 $30.02 $30.02 $29.53 $29.64 $29.10 100,970
2017-07-28 $29.53 $29.90 $29.52 $29.87 $29.33 42,297
2017-07-27 $30.37 $30.40 $29.32 $29.72 $29.18 91,124
2017-07-26 $30.35 $30.45 $30.17 $30.33 $29.78 60,397
2017-07-25 $30.41 $30.44 $30.16 $30.33 $29.78 161,121
2017-07-24 $30.23 $30.43 $30.23 $30.41 $29.86 118,651
2017-07-21 $30.19 $30.19 $30.00 $30.08 $29.54 29,942
2017-07-20 $30.34 $30.39 $30.19 $30.19 $29.64 70,232
2017-07-19 $30.23 $30.42 $30.21 $30.24 $29.69 51,908
2017-07-18 $29.73 $29.99 $29.39 $29.98 $29.44 74,907
2017-07-17 $29.82 $29.89 $29.57 $29.66 $29.12 33,551
2017-07-14 $29.59 $29.81 $29.59 $29.72 $29.18 44,811
2017-07-13 $29.37 $29.66 $29.37 $29.53 $29.00 67,695
2017-07-12 $28.85 $29.30 $28.85 $29.23 $28.70 40,575
2017-07-11 $28.29 $28.65 $28.29 $28.64 $28.12 37,814
2017-07-10 $28.24 $28.42 $28.16 $28.33 $27.82 209,605
2017-07-07 $27.93 $28.15 $27.93 $28.09 $27.58 13,948
2017-07-06 $27.96 $28.11 $27.80 $27.91 $27.41 55,834
2017-07-05 $28.03 $28.12 $27.89 $28.03 $27.52 33,787
2017-07-03 $28.27 $28.29 $27.91 $28.08 $27.57 66,267
2017-06-30 $28.13 $28.32 $28.03 $28.28 $27.77 86,809
2017-06-29 $28.66 $28.66 $28.06 $28.26 $27.75 85,842
2017-06-28 $28.49 $28.77 $28.25 $28.73 $28.21 98,239
2017-06-27 $28.88 $28.89 $28.48 $28.48 $27.96 70,890
2017-06-26 $29.26 $29.42 $28.81 $28.94 $28.42 54,529
2017-06-23 $28.78 $29.00 $28.75 $29.00 $28.48 51,023
2017-06-22 $28.63 $28.93 $28.50 $28.83 $28.31 41,744
2017-06-21 $28.44 $28.78 $28.36 $28.74 $28.22 33,758
2017-06-20 $28.48 $28.50 $28.27 $28.33 $27.81 47,049
2017-06-19 $28.19 $28.48 $28.12 $28.43 $27.92 130,080
2017-06-16 $27.85 $27.91 $27.72 $27.84 $27.34 21,897
2017-06-15 $27.67 $27.87 $27.39 $27.79 $27.29 72,593
2017-06-14 $28.35 $28.41 $27.85 $27.99 $27.48 53,162
2017-06-13 $28.27 $28.35 $28.00 $28.13 $27.62 46,161
2017-06-12 $28.14 $28.25 $27.60 $28.03 $27.52 105,257
2017-06-09 $29.05 $29.21 $27.92 $28.28 $27.77 112,536
2017-06-08 $29.20 $29.25 $28.74 $29.00 $28.48 51,590
2017-06-07 $28.92 $28.98 $28.74 $28.92 $28.40 32,331
2017-06-06 $28.99 $29.04 $28.82 $28.83 $28.31 38,702
2017-06-05 $28.87 $29.09 $28.83 $28.92 $28.40 34,564
2017-06-02 $28.79 $28.85 $28.69 $28.81 $28.29 64,145
2017-06-01 $28.64 $28.78 $28.52 $28.74 $28.22 46,900
2017-05-31 $28.75 $28.78 $28.43 $28.49 $27.97 55,224
2017-05-30 $29.00 $29.06 $28.74 $28.77 $28.25 55,934
2017-05-26 $28.85 $28.98 $28.81 $28.92 $28.40 40,312
2017-05-25 $28.79 $28.89 $28.70 $28.82 $28.30 50,720
2017-05-24 $28.68 $28.77 $28.50 $28.66 $28.14 66,328
2017-05-23 $29.14 $29.14 $28.63 $28.68 $28.16 87,230
2017-05-22 $28.94 $29.02 $28.85 $29.01 $28.49 115,453
2017-05-19 $28.80 $28.95 $28.67 $28.67 $28.15 93,082
2017-05-18 $27.98 $28.62 $27.89 $28.55 $28.03 376,255
2017-05-17 $28.62 $28.72 $28.01 $28.01 $27.50 116,911
2017-05-16 $28.49 $28.98 $28.46 $28.95 $28.43 120,709
2017-05-15 $27.98 $28.25 $27.90 $28.15 $27.64 109,153
2017-05-12 $27.62 $27.80 $27.57 $27.72 $27.22 49,732
2017-05-11 $27.47 $27.47 $27.20 $27.40 $26.90 59,026
2017-05-10 $27.97 $27.97 $27.44 $27.67 $27.17 112,562
2017-05-09 $27.77 $27.82 $27.64 $27.68 $27.18 530,846
2017-05-08 $27.53 $27.56 $27.41 $27.53 $27.03 83,448
2017-05-05 $27.26 $27.49 $27.22 $27.45 $26.95 54,974
2017-05-04 $27.12 $27.31 $27.00 $27.19 $26.70 26,783
2017-05-03 $27.21 $27.21 $27.07 $27.19 $26.70 26,227
2017-05-02 $27.15 $27.42 $27.12 $27.28 $26.79 60,921
2017-05-01 $27.00 $27.00 $26.77 $26.91 $26.42 195,894
2017-04-28 $26.52 $26.59 $26.45 $26.56 $26.08 67,962
2017-04-27 $26.07 $26.44 $26.07 $26.43 $25.95 38,714
2017-04-26 $25.94 $26.06 $25.94 $25.98 $25.51 41,511
2017-04-25 $25.66 $25.85 $25.66 $25.72 $25.25 36,511
2017-04-24 $25.50 $25.58 $25.44 $25.53 $25.07 36,706
2017-04-21 $25.24 $25.28 $25.18 $25.24 $24.78 11,669
2017-04-20 $25.05 $25.29 $25.05 $25.29 $24.83 75,598
2017-04-19 $24.89 $25.00 $24.87 $24.91 $24.46 11,133
2017-04-18 $24.75 $24.87 $24.75 $24.79 $24.34 9,986
2017-04-17 $24.73 $24.87 $24.63 $24.83 $24.38 12,326
2017-04-13 $24.65 $24.73 $24.56 $24.61 $24.17 13,868
2017-04-12 $24.71 $24.83 $24.63 $24.68 $24.23 16,175
2017-04-11 $24.71 $24.71 $24.46 $24.58 $24.14 15,437
2017-04-10 $24.68 $24.80 $24.65 $24.75 $24.30 16,610
2017-04-07 $24.67 $24.75 $24.67 $24.69 $24.24 14,460
2017-04-06 $24.80 $24.80 $24.64 $24.73 $24.29 20,097
2017-04-05 $24.89 $25.05 $24.73 $24.73 $24.28 169,472
2017-04-04 $24.86 $24.90 $24.80 $24.82 $24.37 21,813
2017-04-03 $24.86 $25.00 $24.78 $24.96 $24.51 175,496
2017-03-31 $24.78 $24.85 $24.77 $24.80 $24.35 7,641
2017-03-30 $24.91 $24.97 $24.89 $24.91 $24.46 14,576
2017-03-29 $24.87 $24.96 $24.78 $24.95 $24.50 13,212
2017-03-28 $24.84 $24.90 $24.73 $24.80 $24.35 19,663
2017-03-27 $24.45 $24.83 $24.41 $24.81 $24.36 31,001
2017-03-24 $24.67 $24.82 $24.62 $24.71 $24.26 18,234
2017-03-23 $24.47 $24.64 $24.46 $24.56 $24.12 14,281
2017-03-22 $24.23 $24.53 $24.15 $24.50 $24.06 15,927
2017-03-21 $24.95 $24.95 $24.24 $24.24 $23.80 14,067
2017-03-20 $24.82 $24.84 $24.73 $24.77 $24.32 23,152
2017-03-17 $24.76 $24.80 $24.66 $24.76 $24.31 11,999
2017-03-16 $24.64 $24.76 $24.64 $24.68 $24.23 100,316
2017-03-15 $24.38 $24.50 $24.24 $24.45 $24.01 15,108
2017-03-14 $24.37 $24.37 $24.22 $24.31 $23.87 15,827
2017-03-13 $24.41 $24.50 $24.41 $24.47 $24.03 10,459
2017-03-10 $24.39 $24.39 $24.27 $24.31 $23.87 165,689
2017-03-09 $24.40 $24.40 $24.13 $24.24 $23.80 15,321
2017-03-08 $24.40 $24.55 $24.33 $24.44 $24.00 66,198
2017-03-07 $24.23 $24.28 $24.15 $24.19 $23.75 87,747
2017-03-06 $24.27 $24.30 $24.15 $24.23 $23.79 50,518
2017-03-03 $24.25 $24.30 $24.19 $24.29 $23.85 48,216
2017-03-02 $24.39 $24.41 $24.10 $24.10 $23.66 50,063
2017-03-01 $24.34 $24.55 $24.29 $24.55 $24.11 50,891
2017-02-28 $24.37 $24.40 $24.18 $24.19 $23.75 66,033
2017-02-27 $24.39 $24.50 $24.29 $24.40 $23.96 288,912
2017-02-24 $24.08 $24.35 $24.08 $24.35 $23.91 19,320
2017-02-23 $24.83 $24.83 $24.21 $24.35 $23.91 52,660
2017-02-22 $24.62 $24.84 $24.62 $24.78 $24.33 171,727
2017-02-21 $24.50 $24.66 $24.50 $24.60 $24.16 167,428
2017-02-17 $24.31 $24.50 $24.24 $24.49 $24.05 25,264
2017-02-16 $24.27 $24.50 $24.26 $24.38 $23.94 21,211
2017-02-15 $24.05 $24.22 $24.02 $24.17 $23.73 11,275
2017-02-14 $23.88 $23.99 $23.82 $23.99 $23.56 82,769
2017-02-13 $23.84 $23.92 $23.71 $23.86 $23.43 271,739
2017-02-10 $23.78 $23.83 $23.71 $23.74 $23.31 86,403
2017-02-09 $24.06 $24.19 $23.94 $24.00 $23.57 69,438
2017-02-08 $24.09 $24.30 $24.00 $24.30 $23.86 15,090
2017-02-07 $23.96 $24.13 $23.96 $24.04 $23.61 22,946
2017-02-06 $23.77 $23.99 $23.72 $23.95 $23.52 39,689
2017-02-03 $23.79 $23.90 $23.79 $23.83 $23.40 24,396
2017-02-02 $23.61 $23.86 $23.55 $23.79 $23.36 27,965
2017-02-01 $23.74 $23.74 $23.50 $23.63 $23.20 22,459
2017-01-31 $23.39 $23.66 $23.39 $23.60 $23.17 24,045
2017-01-30 $23.52 $23.52 $23.26 $23.32 $22.90 34,952
2017-01-27 $23.72 $23.77 $23.58 $23.62 $23.19 29,767
2017-01-26 $23.87 $23.87 $23.68 $23.74 $23.31 21,004
2017-01-25 $23.72 $23.83 $23.71 $23.83 $23.39 150,516
2017-01-24 $23.50 $23.59 $23.44 $23.58 $23.15 19,704
2017-01-23 $23.19 $23.59 $23.06 $23.59 $23.16 10,150
2017-01-20 $23.23 $23.23 $23.08 $23.15 $22.73 28,326
2017-01-19 $23.28 $23.28 $23.12 $23.22 $22.80 10,222
2017-01-18 $23.33 $23.33 $23.19 $23.31 $22.89 21,914
2017-01-17 $23.26 $23.33 $23.19 $23.29 $22.87 43,622
2017-01-13 $23.21 $23.43 $23.21 $23.33 $22.91 70,056
2017-01-12 $23.09 $23.12 $22.87 $23.11 $22.69 20,676
2017-01-11 $23.13 $23.16 $22.95 $23.12 $22.70 15,750
2017-01-10 $23.04 $23.17 $23.04 $23.08 $22.66 12,991
2017-01-09 $22.82 $23.02 $22.82 $23.02 $22.60 279,668
2017-01-06 $22.81 $22.85 $22.65 $22.79 $22.38 82,390
2017-01-05 $22.24 $23.12 $22.24 $23.12 $22.70 31,198
2017-01-04 $21.84 $22.20 $21.84 $22.19 $21.79 65,679
2017-01-03 $21.69 $21.92 $21.69 $21.82 $21.43 31,127
2016-12-30 $21.80 $21.80 $21.54 $21.62 $21.23 29,657
2016-12-29 $21.88 $21.93 $21.71 $21.74 $21.35 13,387
2016-12-28 $22.00 $22.00 $21.70 $21.72 $21.33 48,217
2016-12-27 $21.86 $21.99 $21.75 $21.93 $21.50 22,938
2016-12-23 $21.72 $21.78 $21.68 $21.75 $21.32 9,226
2016-12-22 $21.99 $21.99 $21.65 $21.69 $21.26 51,537
2016-12-21 $22.06 $22.16 $21.96 $22.03 $21.59 17,970
2016-12-20 $22.05 $22.19 $21.98 $22.14 $21.70 39,038
2016-12-19 $22.15 $22.16 $21.96 $21.98 $21.54 70,272
2016-12-16 $22.25 $22.45 $22.11 $22.15 $21.71 71,390
2016-12-15 $22.57 $22.62 $22.32 $22.35 $21.91 32,137
2016-12-14 $22.82 $22.90 $22.54 $22.54 $22.09 15,101
2016-12-13 $22.87 $23.08 $22.87 $22.91 $22.46 40,484
2016-12-12 $23.24 $23.24 $22.64 $22.67 $22.22 16,631
2016-12-09 $23.21 $23.21 $23.06 $23.07 $22.61 17,437
2016-12-08 $23.04 $23.16 $22.96 $23.16 $22.70 31,437
2016-12-07 $22.58 $23.00 $22.58 $22.99 $22.53 45,437
2016-12-06 $22.75 $22.75 $22.50 $22.58 $22.13 107,803
2016-12-05 $22.43 $22.70 $22.42 $22.66 $22.21 44,965
2016-12-02 $22.35 $22.51 $22.35 $22.46 $22.01 27,060
2016-12-01 $22.97 $22.97 $22.38 $22.40 $21.96 178,471
2016-11-30 $23.20 $23.24 $22.91 $22.96 $22.50 41,654
2016-11-29 $23.08 $23.19 $23.07 $23.14 $22.68 49,808
2016-11-28 $23.03 $23.17 $23.00 $23.11 $22.65 103,358
2016-11-25 $23.10 $23.11 $22.94 $23.01 $22.55 14,508
2016-11-23 $23.02 $23.12 $22.88 $23.10 $22.64 89,452
2016-11-22 $23.07 $23.18 $23.00 $23.13 $22.67 1,160,662
2016-11-21 $22.84 $23.03 $22.84 $22.96 $22.50 118,677
2016-11-18 $22.90 $22.94 $22.63 $22.63 $22.18 36,802
2016-11-17 $22.77 $22.90 $22.77 $22.81 $22.36 46,474
2016-11-16 $22.61 $22.76 $22.10 $22.10 $21.66 88,881
2016-11-15 $22.60 $22.85 $22.60 $22.77 $22.32 469,641
2016-11-14 $22.86 $22.86 $22.23 $22.31 $21.87 287,895
2016-11-11 $22.77 $22.99 $22.56 $22.85 $22.40 85,696
2016-11-10 $23.55 $23.55 $22.68 $22.95 $22.49 99,071
2016-11-09 $23.13 $23.58 $22.85 $23.54 $23.07 68,189
2016-11-08 $23.26 $23.44 $23.11 $23.35 $22.89 42,869
2016-11-07 $23.12 $23.39 $23.12 $23.26 $22.80 1,089,485
2016-11-04 $22.70 $22.95 $22.62 $22.73 $22.28 206,735
2016-11-03 $22.89 $23.00 $22.62 $22.70 $22.25 109,890
2016-11-02 $23.37 $23.37 $22.80 $22.90 $22.45 38,556
2016-11-01 $23.50 $23.52 $23.14 $23.25 $22.79 71,884
2016-10-31 $23.78 $23.78 $23.50 $23.50 $23.03 78,027
2016-10-28 $23.76 $23.92 $23.65 $23.73 $23.26 34,959
2016-10-27 $24.10 $24.11 $23.72 $23.74 $23.27 45,271
2016-10-26 $24.19 $24.19 $23.97 $23.98 $23.50 28,025
2016-10-25 $24.43 $24.43 $24.20 $24.20 $23.72 40,285
2016-10-24 $24.33 $24.49 $24.28 $24.34 $23.86 45,217
2016-10-21 $24.04 $24.21 $23.95 $24.17 $23.69 44,610
2016-10-20 $24.20 $24.25 $24.05 $24.11 $23.63 31,274
2016-10-19 $24.20 $24.23 $24.14 $24.22 $23.74 56,243
2016-10-18 $24.13 $24.23 $24.06 $24.10 $23.62 72,964
2016-10-17 $23.89 $23.96 $23.84 $23.84 $23.37 146,084
2016-10-14 $24.22 $24.32 $23.85 $23.87 $23.40 52,127
2016-10-13 $24.22 $24.27 $23.85 $24.27 $23.79 88,939
2016-10-12 $24.44 $24.46 $24.33 $24.36 $23.88 26,744
2016-10-11 $24.84 $24.84 $24.32 $24.44 $23.96 77,623
2016-10-10 $24.67 $24.90 $24.67 $24.82 $24.33 56,344
2016-10-07 $24.96 $25.00 $24.69 $24.79 $24.30 28,237
2016-10-06 $25.11 $25.11 $24.87 $24.94 $24.45 110,531
2016-10-05 $25.74 $25.81 $25.64 $25.73 $25.22 71,723
2016-10-04 $25.66 $25.66 $25.44 $25.51 $25.00 31,610
2016-10-03 $25.68 $25.68 $25.28 $25.47 $24.96 39,005
2016-09-30 $25.21 $25.30 $25.06 $25.25 $24.75 66,366
2016-09-29 $25.41 $25.42 $25.16 $25.22 $24.72 48,820
2016-09-28 $25.51 $25.52 $25.19 $25.48 $24.97 69,624
2016-09-27 $25.11 $25.48 $25.11 $25.47 $24.96 118,542
2016-09-26 $25.08 $25.12 $24.86 $25.11 $24.61 37,347
2016-09-23 $25.04 $25.33 $25.04 $25.18 $24.68 218,705
2016-09-22 $24.82 $24.95 $24.80 $24.88 $24.39 96,680
2016-09-21 $24.42 $24.70 $24.42 $24.67 $24.18 86,086
2016-09-20 $24.41 $24.46 $24.26 $24.28 $23.80 28,334
2016-09-19 $24.55 $24.56 $24.19 $24.28 $23.80 72,259
2016-09-16 $24.42 $24.46 $24.31 $24.31 $23.83 64,927
2016-09-15 $24.09 $24.34 $24.04 $24.29 $23.81 27,799
2016-09-14 $23.88 $24.11 $23.88 $23.98 $23.50 17,357
2016-09-13 $24.00 $24.03 $23.74 $23.86 $23.39 45,191
2016-09-12 $23.70 $24.20 $23.52 $24.18 $23.70 31,943
2016-09-09 $24.30 $24.30 $23.78 $23.87 $23.40 67,657
2016-09-08 $24.57 $24.67 $24.45 $24.50 $24.01 91,220
2016-09-07 $24.85 $24.85 $24.45 $24.54 $24.05 879,453
2016-09-06 $24.41 $24.66 $24.41 $24.60 $24.11 209,658
2016-09-02 $24.00 $24.17 $24.00 $24.06 $23.58 24,652
2016-09-01 $23.78 $23.94 $23.78 $23.92 $23.44 19,959
2016-08-31 $23.59 $23.75 $23.56 $23.74 $23.27 43,914
2016-08-30 $23.65 $23.76 $23.55 $23.60 $23.13 23,118
2016-08-29 $23.60 $23.65 $23.52 $23.63 $23.16 35,415
2016-08-26 $23.35 $23.53 $23.31 $23.45 $22.98 15,314
2016-08-25 $23.26 $23.34 $23.18 $23.30 $22.84 73,136
2016-08-24 $23.59 $23.59 $23.27 $23.27 $22.81 27,620
2016-08-23 $23.51 $23.64 $23.51 $23.57 $23.10 63,674
2016-08-22 $23.49 $23.50 $23.32 $23.42 $22.96 14,746
2016-08-19 $23.39 $23.50 $23.39 $23.49 $23.02 29,864
2016-08-18 $23.64 $23.64 $23.41 $23.53 $23.06 40,200
2016-08-17 $23.83 $23.83 $23.45 $23.64 $23.17 143,890
2016-08-16 $23.91 $23.92 $23.69 $23.71 $23.24 1,033,634
2016-08-15 $23.74 $24.00 $23.74 $23.91 $23.44 237,933
2016-08-12 $23.81 $23.81 $23.33 $23.46 $22.99 48,409
2016-08-11 $23.36 $23.55 $23.32 $23.54 $23.07 39,375
2016-08-10 $23.21 $23.28 $23.04 $23.25 $22.79 43,782
2016-08-09 $22.68 $23.00 $22.66 $23.00 $22.54 50,291
2016-08-08 $22.57 $22.59 $22.42 $22.52 $22.08 14,394
2016-08-05 $22.41 $22.56 $22.21 $22.52 $22.07 33,226
2016-08-04 $22.21 $22.43 $22.11 $22.41 $21.97 71,217
2016-08-03 $21.91 $22.20 $21.86 $22.15 $21.71 41,562
2016-08-02 $22.12 $22.12 $21.82 $21.92 $21.49 16,505
2016-08-01 $22.21 $22.21 $21.93 $22.09 $21.65 43,942
2016-07-29 $22.00 $22.07 $21.95 $22.06 $21.62 26,559
2016-07-28 $21.90 $22.05 $21.87 $22.05 $21.61 56,727
2016-07-27 $21.81 $21.81 $21.60 $21.75 $21.32 36,005
2016-07-26 $21.86 $21.98 $21.85 $21.92 $21.49 18,221
2016-07-25 $21.74 $21.81 $21.65 $21.76 $21.33 19,847
2016-07-22 $21.58 $21.73 $21.58 $21.71 $21.28 6,664
2016-07-21 $21.75 $21.76 $21.59 $21.59 $21.16 26,485
2016-07-20 $21.70 $21.81 $21.66 $21.66 $21.23 13,973
2016-07-19 $21.67 $21.75 $21.55 $21.65 $21.22 23,040
2016-07-18 $21.49 $21.72 $21.49 $21.66 $21.23 31,499
2016-07-15 $21.51 $21.59 $21.42 $21.42 $21.00 33,454
2016-07-14 $21.64 $21.64 $21.54 $21.59 $21.16 74,214
2016-07-13 $21.78 $21.78 $21.44 $21.47 $21.04 19,066
2016-07-12 $21.61 $21.83 $21.61 $21.71 $21.28 85,760
2016-07-11 $21.51 $21.63 $21.49 $21.58 $21.16 13,369
2016-07-08 $21.30 $21.45 $21.23 $21.45 $21.02 39,472
2016-07-07 $21.03 $21.20 $21.03 $21.16 $20.74 21,587
2016-07-06 $20.83 $20.95 $20.72 $20.94 $20.52 9,296
2016-07-05 $20.93 $20.96 $20.86 $20.93 $20.51 20,908
2016-07-01 $21.03 $21.17 $20.98 $21.02 $20.60 19,624
2016-06-30 $20.71 $20.94 $20.71 $20.93 $20.51 13,006
2016-06-29 $20.55 $20.74 $20.54 $20.67 $20.26 42,880
2016-06-28 $20.19 $20.38 $20.11 $20.33 $19.93 44,129
2016-06-27 $20.15 $20.15 $19.70 $19.79 $19.40 38,584
2016-06-24 $20.20 $20.58 $20.20 $20.37 $19.97 23,016
2016-06-23 $20.81 $21.05 $20.81 $21.05 $20.63 19,295
2016-06-22 $20.71 $20.74 $20.58 $20.64 $20.23 4,288
2016-06-21 $20.68 $20.70 $20.62 $20.67 $20.26 28,236
2016-06-20 $20.69 $20.78 $20.62 $20.62 $20.21 13,163
2016-06-17 $20.41 $20.41 $20.30 $20.33 $19.93 4,608
2016-06-16 $20.35 $20.45 $20.17 $20.43 $20.02 8,201
2016-06-15 $20.50 $20.70 $20.44 $20.52 $20.11 109,076
2016-06-14 $20.29 $20.34 $20.11 $20.30 $19.90 19,759
2016-06-13 $20.42 $20.56 $20.25 $20.26 $19.86 40,193
2016-06-10 $19.70 $19.71 $19.47 $19.49 $19.10 11,319
2016-06-09 $20.10 $20.14 $20.01 $20.09 $19.69 18,349
2016-06-08 $20.15 $20.22 $20.10 $20.15 $19.75 10,375
2016-06-07 $20.15 $20.17 $19.91 $20.07 $19.67 15,602
2016-06-06 $20.02 $20.18 $20.02 $20.10 $19.70 15,192
2016-06-03 $19.85 $19.96 $19.77 $19.96 $19.56 11,445
2016-06-02 $19.86 $19.94 $19.78 $19.91 $19.52 11,165
2016-06-01 $19.85 $19.92 $19.68 $19.88 $19.49 20,806
2016-05-31 $19.78 $19.99 $19.78 $19.94 $19.54 28,044
2016-05-27 $19.41 $19.67 $19.41 $19.64 $19.25 19,765
2016-05-26 $19.37 $19.38 $19.30 $19.34 $18.96 7,978
2016-05-25 $19.21 $19.36 $19.18 $19.30 $18.92 11,193
2016-05-24 $19.02 $19.20 $19.02 $19.18 $18.80 15,673
2016-05-23 $19.02 $19.04 $18.90 $18.93 $18.55 9,746
2016-05-20 $18.89 $19.03 $18.89 $18.95 $18.57 6,183
2016-05-19 $18.79 $18.80 $18.73 $18.75 $18.38 10,518
2016-05-18 $18.98 $19.07 $18.88 $18.90 $18.53 13,832
2016-05-17 $19.06 $19.23 $19.05 $19.09 $18.71 13,907
2016-05-16 $18.87 $19.05 $18.87 $19.00 $18.62 28,264
2016-05-13 $18.74 $18.90 $18.74 $18.81 $18.44 15,175
2016-05-12 $18.92 $18.92 $18.59 $18.68 $18.31 22,144
2016-05-11 $18.89 $18.94 $18.79 $18.79 $18.42 5,418
2016-05-10 $18.50 $18.84 $18.50 $18.83 $18.46 42,245
2016-05-09 $18.61 $18.72 $18.46 $18.47 $18.10 14,233
2016-05-06 $18.40 $18.63 $18.40 $18.63 $18.26 8,742
2016-05-05 $18.63 $18.73 $18.48 $18.49 $18.13 4,204
2016-05-04 $18.34 $18.50 $18.25 $18.44 $18.07 9,808
2016-05-03 $18.56 $18.56 $18.41 $18.41 $18.04 5,260
2016-05-02 $18.73 $18.73 $18.59 $18.73 $18.36 10,170
2016-04-29 $18.73 $18.85 $18.54 $18.63 $18.26 21,312
2016-04-28 $18.78 $18.97 $18.65 $18.67 $18.30 26,071
2016-04-27 $18.58 $18.60 $18.36 $18.54 $18.17 20,786
2016-04-26 $18.67 $18.76 $18.67 $18.75 $18.38 45,725
2016-04-25 $18.66 $18.72 $18.61 $18.66 $18.29 12,971
2016-04-22 $18.79 $18.92 $18.66 $18.74 $18.37 10,155
2016-04-21 $18.92 $19.00 $18.86 $18.95 $18.57 23,102
2016-04-20 $18.78 $19.00 $18.78 $18.96 $18.58 4,790
2016-04-19 $18.80 $18.90 $18.72 $18.86 $18.49 14,761
2016-04-18 $18.58 $18.87 $18.58 $18.87 $18.50 6,102
2016-04-15 $18.81 $18.81 $18.66 $18.70 $18.33 5,480
2016-04-14 $18.85 $18.92 $18.78 $18.82 $18.45 17,481
2016-04-13 $18.66 $18.92 $18.66 $18.84 $18.47 24,265
2016-04-12 $18.33 $18.51 $18.26 $18.48 $18.11 10,438
2016-04-11 $18.33 $18.45 $18.24 $18.27 $17.91 6,863
2016-04-08 $18.50 $18.50 $18.16 $18.24 $17.88 194,833
2016-04-07 $18.34 $18.46 $18.24 $18.33 $17.97 13,647
2016-04-06 $18.15 $18.46 $18.15 $18.46 $18.09 8,806
2016-04-05 $18.13 $18.18 $18.09 $18.17 $17.81 13,372
2016-04-04 $18.32 $18.42 $18.32 $18.36 $18.00 6,357
2016-04-01 $18.19 $18.35 $18.16 $18.35 $17.99 8,888
2016-03-31 $18.39 $18.48 $18.19 $18.42 $18.05 8,046
2016-03-30 $18.41 $18.52 $18.41 $18.43 $18.06 8,447
2016-03-29 $17.97 $18.29 $17.97 $18.27 $17.91 16,096
2016-03-28 $18.18 $18.25 $17.99 $18.06 $17.70 8,873
2016-03-24 $17.93 $18.22 $17.93 $18.22 $17.86 55,425
2016-03-23 $18.45 $18.45 $18.15 $18.15 $17.79 9,975
2016-03-22 $18.23 $18.44 $18.23 $18.43 $18.06 7,383
2016-03-21 $18.27 $18.41 $18.27 $18.33 $17.97 8,391
2016-03-18 $18.35 $18.39 $18.29 $18.30 $17.94 20,447
2016-03-17 $18.06 $18.27 $18.06 $18.26 $17.90 38,244
2016-03-16 $17.73 $18.07 $17.73 $18.03 $17.67 12,373
2016-03-15 $17.92 $17.92 $17.73 $17.77 $17.42 22,932
2016-03-14 $17.95 $18.14 $17.95 $18.11 $17.75 14,415
2016-03-11 $17.73 $17.91 $17.73 $17.89 $17.54 9,315
2016-03-10 $17.74 $17.74 $17.31 $17.45 $17.10 12,510
2016-03-09 $17.56 $17.64 $17.50 $17.56 $17.21 14,401
2016-03-08 $17.68 $17.72 $17.59 $17.62 $17.27 14,421
2016-03-07 $17.87 $18.07 $17.77 $17.86 $17.51 21,399
2016-03-04 $17.90 $18.18 $17.89 $17.94 $17.58 19,813
2016-03-03 $17.70 $17.83 $17.70 $17.78 $17.43 110,135
2016-03-02 $17.66 $17.82 $17.66 $17.82 $17.47 25,735
2016-03-01 $17.53 $17.62 $17.52 $17.61 $17.26 9,744
2016-02-29 $17.34 $17.54 $17.33 $17.35 $17.01 13,083
2016-02-26 $17.41 $17.41 $17.25 $17.25 $16.91 32,490
2016-02-25 $17.29 $17.29 $17.08 $17.23 $16.89 8,665
2016-02-24 $16.99 $17.34 $16.58 $17.33 $16.99 16,231
2016-02-23 $17.39 $17.39 $17.17 $17.18 $16.84 10,694
2016-02-22 $17.30 $17.54 $17.26 $17.46 $17.11 9,076
2016-02-19 $16.80 $17.11 $16.80 $17.00 $16.66 19,121
2016-02-18 $17.01 $17.03 $16.41 $16.85 $16.52 70,894
2016-02-17 $16.62 $16.88 $16.52 $16.84 $16.51 13,139
2016-02-16 $16.23 $16.55 $16.23 $16.53 $16.20 11,472
2016-02-12 $15.86 $15.98 $15.72 $15.88 $15.57 71,975
2016-02-11 $15.68 $15.87 $15.55 $15.80 $15.49 47,233
2016-02-10 $16.02 $16.24 $15.99 $16.04 $15.72 23,892
2016-02-09 $15.83 $16.28 $15.81 $15.93 $15.61 30,545
2016-02-08 $16.28 $16.35 $16.00 $16.17 $15.85 135,998
2016-02-05 $17.28 $17.34 $16.52 $16.58 $16.25 55,588
2016-02-04 $17.83 $18.05 $17.72 $17.92 $17.56 19,334
2016-02-03 $18.23 $18.27 $17.55 $17.83 $17.48 18,896
2016-02-02 $18.57 $18.57 $18.02 $18.11 $17.75 463,614
2016-02-01 $18.33 $18.62 $18.33 $18.57 $18.20 108,834
2016-01-29 $17.94 $18.30 $17.94 $18.27 $17.91 20,220
2016-01-28 $17.99 $18.13 $17.75 $17.88 $17.53 8,986
2016-01-27 $17.71 $17.93 $17.47 $17.61 $17.26 10,516
2016-01-26 $17.70 $17.78 $17.60 $17.75 $17.40 18,011
2016-01-25 $17.70 $17.79 $17.54 $17.65 $17.30 17,272
2016-01-22 $17.66 $17.82 $17.60 $17.72 $17.37 14,670
2016-01-21 $16.91 $17.42 $16.88 $17.16 $16.82 89,568
2016-01-20 $17.03 $17.24 $16.55 $17.07 $16.73 1,496,593
2016-01-19 $17.63 $17.75 $17.25 $17.44 $17.09 430,965
2016-01-15 $17.49 $17.59 $17.11 $17.45 $17.10 44,072
2016-01-14 $17.75 $18.14 $17.41 $18.01 $17.65 57,521
2016-01-13 $18.22 $18.25 $17.64 $17.72 $17.37 88,851
2016-01-12 $18.11 $18.27 $17.86 $18.10 $17.74 24,248
2016-01-11 $18.33 $18.46 $17.82 $18.01 $17.65 31,213
2016-01-08 $18.66 $18.71 $18.26 $18.26 $17.90 28,601
2016-01-07 $18.84 $19.00 $18.50 $18.57 $18.20 96,364
2016-01-06 $19.19 $19.38 $19.11 $19.27 $18.89 80,000
2016-01-05 $19.53 $19.56 $19.44 $19.49 $19.10 14,290
2016-01-04 $19.49 $19.74 $19.01 $19.30 $18.92 47,862
2015-12-31 $19.93 $19.98 $19.85 $19.87 $19.48 13,150
2015-12-30 $20.07 $20.09 $19.92 $19.92 $19.52 16,199
2015-12-29 $20.07 $20.14 $20.01 $20.13 $19.73 62,797
2015-12-28 $19.90 $19.93 $19.74 $19.92 $19.52 21,151
2015-12-24 $20.01 $20.08 $19.91 $19.94 $19.54 34,019
2015-12-23 $20.05 $20.11 $20.02 $20.08 $19.68 25,802
2015-12-22 $19.82 $19.96 $19.77 $19.95 $19.55 44,726
2015-12-21 $19.91 $19.91 $19.70 $19.78 $19.39 38,296
2015-12-18 $19.91 $20.06 $19.75 $19.81 $19.42 43,636
2015-12-17 $20.31 $20.40 $20.05 $20.05 $19.65 27,123
2015-12-16 $19.93 $20.14 $19.86 $20.11 $19.71 50,877
2015-12-15 $19.74 $19.91 $19.70 $19.70 $19.31 30,678
2015-12-14 $19.57 $19.68 $19.33 $19.66 $19.27 51,334
2015-12-11 $19.76 $19.78 $19.47 $19.47 $19.08 20,432
2015-12-10 $19.92 $20.09 $19.90 $20.00 $19.60 137,156
2015-12-09 $20.19 $20.19 $19.74 $19.85 $19.46 390,405
2015-12-08 $19.79 $20.18 $19.75 $20.15 $19.75 13,342
2015-12-07 $20.28 $20.28 $20.05 $20.10 $19.70 23,695
2015-12-04 $20.16 $20.33 $19.85 $20.30 $19.90 28,933
2015-12-03 $20.52 $20.58 $20.12 $20.17 $19.77 39,821
2015-12-02 $20.45 $20.64 $20.37 $20.46 $20.05 47,804
2015-12-01 $20.28 $20.52 $20.28 $20.44 $20.03 75,228
2015-11-30 $20.18 $20.32 $20.12 $20.28 $19.88 12,055
2015-11-27 $20.36 $20.36 $20.13 $20.20 $19.80 10,626
2015-11-25 $20.43 $20.45 $20.28 $20.40 $19.99 22,053
2015-11-24 $20.06 $20.41 $20.06 $20.30 $19.90 1,281,748
2015-11-23 $20.39 $20.44 $20.17 $20.24 $19.84 343,975
2015-11-20 $20.17 $20.41 $20.07 $20.35 $19.95 24,272
2015-11-19 $19.95 $20.12 $19.95 $20.08 $19.68 31,653
2015-11-18 $19.52 $19.96 $19.52 $19.94 $19.54 68,315
2015-11-17 $19.43 $19.60 $19.43 $19.49 $19.10 16,155
2015-11-16 $19.19 $19.48 $19.19 $19.46 $19.07 27,054
2015-11-13 $19.47 $19.48 $19.16 $19.23 $18.85 34,465
2015-11-12 $19.68 $19.80 $19.57 $19.58 $19.19 37,134
2015-11-11 $19.68 $19.78 $19.61 $19.62 $19.23 12,119
2015-11-10 $19.49 $19.61 $19.39 $19.55 $19.16 18,233
2015-11-09 $19.67 $19.70 $19.39 $19.54 $19.15 49,437
2015-11-06 $19.71 $19.78 $19.65 $19.78 $19.39 6,440
2015-11-05 $19.77 $19.93 $19.70 $19.71 $19.32 21,222
2015-11-04 $19.64 $19.69 $19.56 $19.65 $19.26 21,411
2015-11-03 $19.54 $19.80 $19.54 $19.74 $19.35 97,952
2015-11-02 $19.40 $19.58 $19.33 $19.57 $19.18 21,866
2015-10-30 $19.31 $19.36 $19.29 $19.29 $18.91 24,895
2015-10-29 $19.22 $19.25 $19.11 $19.14 $18.76 68,049
2015-10-28 $19.20 $19.44 $19.05 $19.41 $19.02 44,630
2015-10-27 $19.22 $19.25 $19.10 $19.14 $18.76 11,624
2015-10-26 $19.07 $19.25 $19.07 $19.20 $18.82 50,175
2015-10-23 $19.21 $19.21 $19.00 $19.02 $18.64 36,452
2015-10-22 $19.03 $19.20 $18.99 $19.07 $18.69 62,907
2015-10-21 $19.04 $19.04 $18.75 $18.84 $18.47 44,144
2015-10-20 $19.04 $19.15 $18.91 $19.01 $18.64 25,878
2015-10-19 $19.07 $19.23 $19.00 $19.14 $18.76 32,133
2015-10-16 $18.91 $19.19 $18.91 $19.18 $18.80 24,200
2015-10-15 $18.63 $18.81 $18.53 $18.81 $18.44 33,106
2015-10-14 $18.55 $18.67 $18.41 $18.41 $18.04 24,944
2015-10-13 $18.52 $18.80 $18.50 $18.58 $18.21 25,848
2015-10-12 $18.78 $18.78 $18.48 $18.49 $18.12 28,942
2015-10-09 $18.59 $18.67 $18.57 $18.67 $18.30 14,857
2015-10-08 $18.48 $18.67 $18.33 $18.54 $18.17 19,055
2015-10-07 $18.50 $18.54 $18.27 $18.50 $18.13 21,498
2015-10-06 $18.31 $18.46 $18.23 $18.33 $17.97 11,793
2015-10-05 $18.11 $18.48 $18.11 $18.47 $18.10 128,125
2015-10-02 $17.19 $17.92 $17.19 $17.92 $17.56 29,958
2015-10-01 $17.53 $17.53 $17.22 $17.33 $16.99 21,617
2015-09-30 $17.30 $17.49 $17.30 $17.49 $17.14 61,278
2015-09-29 $17.06 $17.21 $16.97 $17.01 $16.67 14,413
2015-09-28 $17.32 $17.40 $16.95 $16.97 $16.63 53,634
2015-09-25 $17.66 $17.66 $17.33 $17.33 $16.99 26,254
2015-09-24 $17.51 $17.53 $17.25 $17.53 $17.18 43,989
2015-09-23 $17.65 $17.67 $17.53 $17.56 $17.21 14,232
2015-09-22 $17.77 $17.83 $17.58 $17.66 $17.31 11,560
2015-09-21 $18.11 $18.22 $18.00 $18.06 $17.70 14,660
2015-09-18 $17.90 $18.15 $17.90 $18.00 $17.64 16,970
2015-09-17 $18.10 $18.39 $17.98 $18.18 $17.82 18,426
2015-09-16 $17.84 $18.22 $17.84 $18.18 $17.82 9,728
2015-09-15 $17.59 $17.91 $17.59 $17.82 $17.47 23,379
2015-09-14 $17.62 $17.64 $17.53 $17.63 $17.28 14,101
2015-09-11 $17.56 $17.69 $17.50 $17.67 $17.32 14,660
2015-09-10 $17.41 $17.69 $17.39 $17.66 $17.31 42,159
2015-09-09 $17.58 $17.73 $17.51 $17.51 $17.16 24,827
2015-09-08 $17.49 $17.50 $17.36 $17.40 $17.05 71,289
2015-09-04 $17.05 $17.15 $16.99 $17.05 $16.71 62,636
2015-09-03 $17.38 $17.45 $17.25 $17.32 $16.98 29,660
2015-09-02 $17.39 $17.39 $17.07 $17.29 $16.95 41,404
2015-09-01 $17.08 $17.29 $16.90 $17.11 $16.77 26,961
2015-08-31 $17.68 $17.76 $17.51 $17.62 $17.27 61,475
2015-08-28 $17.58 $17.81 $17.58 $17.80 $17.45 36,862
2015-08-27 $17.47 $17.74 $17.36 $17.63 $17.28 31,056
2015-08-26 $16.96 $17.17 $16.55 $17.11 $16.77 52,986
2015-08-25 $17.26 $17.26 $16.60 $16.60 $16.27 97,758
2015-08-24 $15.78 $16.80 $15.20 $16.33 $16.01 168,452
2015-08-21 $17.31 $17.57 $17.16 $17.16 $16.82 152,193
2015-08-20 $18.12 $18.19 $17.67 $17.79 $17.44 71,477
2015-08-19 $18.36 $18.51 $18.21 $18.36 $17.99 77,500
2015-08-18 $18.49 $18.55 $18.38 $18.47 $18.10 56,561
2015-08-17 $18.58 $18.74 $18.53 $18.68 $18.31 18,578
2015-08-14 $18.69 $18.79 $18.66 $18.74 $18.37 22,208
2015-08-13 $18.76 $18.76 $18.58 $18.61 $18.24 46,562
2015-08-12 $18.48 $18.66 $18.22 $18.61 $18.24 160,837
2015-08-11 $18.92 $19.05 $18.66 $18.82 $18.45 32,181
2015-08-10 $18.88 $19.16 $18.88 $19.10 $18.72 61,919
2015-08-07 $18.75 $18.87 $18.66 $18.78 $18.41 11,312
2015-08-06 $18.93 $18.98 $18.69 $18.73 $18.36 58,560
2015-08-05 $19.04 $19.18 $18.96 $19.00 $18.62 41,662
2015-08-04 $18.78 $18.94 $18.72 $18.85 $18.47 34,354
2015-08-03 $18.94 $18.94 $18.68 $18.78 $18.41 31,517
2015-07-31 $19.25 $19.25 $19.03 $19.03 $18.65 48,610
2015-07-30 $19.30 $19.33 $19.12 $19.21 $18.83 122,443
2015-07-29 $19.35 $19.46 $19.14 $19.46 $19.07 22,511
2015-07-28 $19.41 $19.63 $19.19 $19.62 $19.23 68,246
2015-07-27 $19.42 $19.42 $19.19 $19.23 $18.85 69,604
2015-07-24 $20.18 $20.18 $19.79 $19.83 $19.44 26,550
2015-07-23 $19.98 $20.11 $19.90 $19.95 $19.55 11,187
2015-07-22 $20.10 $20.13 $19.92 $19.95 $19.55 64,475
2015-07-21 $20.11 $20.27 $20.07 $20.20 $19.80 42,663
2015-07-20 $20.17 $20.19 $19.97 $20.07 $19.67 36,248
2015-07-17 $20.07 $20.20 $20.04 $20.07 $19.67 50,187
2015-07-16 $19.51 $19.69 $19.49 $19.67 $19.28 104,467
2015-07-15 $19.61 $19.65 $19.27 $19.27 $18.89 40,351
2015-07-14 $19.49 $19.78 $19.43 $19.68 $19.29 33,770
2015-07-13 $19.38 $19.48 $19.29 $19.45 $19.06 52,092
2015-07-10 $19.44 $19.44 $19.07 $19.16 $18.78 30,733
2015-07-09 $19.03 $19.24 $19.01 $19.02 $18.64 97,040
2015-07-08 $18.48 $18.64 $18.44 $18.45 $18.08 111,625
2015-07-07 $19.10 $19.10 $18.37 $19.03 $18.65 64,399
2015-07-06 $19.52 $19.54 $19.19 $19.26 $18.88 144,899
2015-07-02 $19.95 $19.96 $19.78 $19.91 $19.51 30,916
2015-07-01 $20.23 $20.23 $19.91 $19.93 $19.53 10,685

Global X Social Media ETF (SOCL) News Headlines

Recent Global X Social Media ETF (SOCL) News
Similar Companies to Global X Social Media ETF (SOCL) 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.