Cambria Shareholder Yield ETF (SYLD) Exchange: BATS

Data as of April 26, 2024

$70.26 ($0.10) 0.14%

Cambria Shareholder Yield ETF - Daily Information
Click for more stock information on Cambria Shareholder Yield ETF.
Daily Information Data
Date April 26, 2024
Open $70.21
Previous Close $70.26
High $70.48
Low $70.08
Adjusted Open $70.21
Previous Adjusted Close $70.26
Adjusted High $70.48
Adjusted Low $70.08

About Cambria Shareholder Yield ETF (SYLD)

The Fund is actively managed and seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its total assets in equity securities, including common stock, issued by U.S.-based publicly listed companies that provide high "shareholder yield." The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), defines "shareholder yield" as the totality of returns realized by an investor from a company's cash payments for dividends, buybacks and debt paydowns. For the purposes of this strategy, Cambria calculates a company's shareholder yield by considering the following characteristics: (i) dividend payments to shareholders, (ii) return of capital in the form of share buybacks (i.e., a company's repurchase of its own shares from the marketplace, which, in turn, reduces the number of outstanding shares for continuing shareholders or generates proceeds for existing shareholders), and (iii) paydown of a company's debt (i.e., reducing a company's outstanding debt). Cambria believes that, while any one of these measures of a company's cash flows, in isolation, is inadequate to determine the attractiveness of its equity securities, considered together these measures have the potential to result in the construction of a portfolio of companies with higher potential for income and capital appreciation. Utilizing its own quantitative model, Cambria selects the top 20% of stocks in the initial universe of U.S.-based, publicly listed companies based on their shareholder yield, as measured by dividend payments and net share buybacks. Cambria considers an issuer to be U.S.-based if it is domiciled, incorporated or has substantial business activity in the United States and the primary equity security of such issuer is listed on a major U.S. stock exchange. Cambria's quantitative algorithm then factors in the remaining stocks' debt paydowns and applies a number of value metrics to create a composite, including metrics such as, but not limited to, price-to-book (P/B) ratio, price-to-sales (P/S) ratio, price-to-earnings (P/E) ratio, price-to-free cash-flow (P/FCF or P/CF) ratio, and enterprise multiple (EV/EBITDA). Cambria then selects the top 100 stocks for inclusion in the Fund's portfolio that exhibit, in the aggregate, the best combination of shareholder yield characteristics and value metrics. Although Cambria seeks to weight these stocks equally in the Fund's portfolio, security weights may fluctuate in response to market conditions and investment opportunities. Although the Fund generally expects to invest in companies with larger market capitalizations, the Fund may invest in small- and mid-capitalization companies. As of July 31, 2020, the Fund had significant exposure to companies in the consumer discretionary and financial services sectors. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings periodically to meet the investment criteria and target allocations (e.g., security weights) established by the Fund's quantitative algorithm.

Historical Stock Data for Cambria Shareholder Yield ETF (SYLD)

Date Open High Low Close Adj.Close Volume
2024-04-26 $70.21 $70.48 $70.08 $70.26 $70.26 104,067
2024-04-25 $70.15 $70.53 $69.37 $70.16 $70.16 108,712
2024-04-24 $70.54 $70.79 $70.25 $70.74 $70.74 65,272
2024-04-23 $69.91 $70.78 $69.70 $70.58 $70.58 97,580
2024-04-22 $69.52 $70.38 $69.15 $69.90 $69.90 47,321
2024-04-19 $68.70 $69.58 $68.70 $69.43 $69.43 75,001
2024-04-18 $69.19 $69.54 $68.62 $68.83 $68.83 59,853
2024-04-17 $69.78 $69.91 $68.86 $68.86 $68.86 131,835
2024-04-16 $69.37 $69.58 $68.91 $69.37 $69.37 72,782
2024-04-15 $70.80 $70.97 $69.45 $69.73 $69.73 64,462
2024-04-12 $71.26 $71.29 $69.98 $70.19 $70.19 192,198
2024-04-11 $71.45 $71.49 $70.78 $71.19 $71.19 63,338
2024-04-10 $71.90 $71.90 $71.01 $71.37 $71.37 71,902
2024-04-09 $72.74 $72.93 $71.96 $72.34 $72.34 67,202
2024-04-08 $72.86 $72.95 $72.51 $72.57 $72.57 118,084
2024-04-05 $72.28 $72.83 $72.12 $72.58 $72.58 71,975
2024-04-04 $73.32 $73.43 $72.00 $72.17 $72.17 59,977
2024-04-03 $72.29 $72.90 $72.29 $72.83 $72.83 92,563
2024-04-02 $72.79 $72.79 $71.91 $72.37 $72.37 103,586
2024-04-01 $73.50 $73.50 $72.71 $73.13 $73.13 73,341
2024-03-28 $73.06 $73.39 $72.86 $73.27 $73.27 73,470
2024-03-27 $71.87 $72.79 $71.87 $72.79 $72.79 64,713
2024-03-26 $72.01 $72.16 $71.49 $71.49 $71.49 107,357
2024-03-25 $71.67 $72.26 $71.67 $71.82 $71.82 239,444
2024-03-22 $72.09 $72.22 $71.57 $71.60 $71.60 61,505
2024-03-21 $71.95 $72.35 $71.89 $72.20 $72.20 65,696
2024-03-20 $71.16 $72.27 $71.05 $72.22 $71.71 55,559
2024-03-19 $70.38 $71.32 $70.38 $71.32 $70.81 64,582
2024-03-18 $70.80 $70.83 $70.26 $70.50 $70.00 57,190
2024-03-15 $70.06 $70.70 $70.06 $70.59 $70.59 48,910
2024-03-14 $70.82 $70.85 $69.77 $70.14 $70.14 64,195
2024-03-13 $70.39 $71.18 $70.39 $70.84 $70.84 94,507
2024-03-12 $70.24 $70.46 $69.82 $70.27 $70.27 61,533
2024-03-11 $70.32 $70.45 $69.65 $70.27 $70.27 62,251
2024-03-08 $70.71 $71.08 $70.29 $70.48 $70.48 67,659
2024-03-07 $70.17 $70.72 $70.11 $70.56 $70.56 160,497
2024-03-06 $70.09 $70.15 $69.66 $69.86 $69.86 64,664
2024-03-05 $69.59 $70.34 $69.51 $69.66 $69.66 129,034
2024-03-04 $70.01 $70.55 $69.80 $69.91 $69.91 285,746
2024-03-01 $69.62 $70.10 $69.54 $69.95 $69.95 102,769
2024-02-29 $69.23 $69.66 $69.07 $69.38 $69.38 76,692
2024-02-28 $69.36 $69.47 $68.80 $68.92 $68.92 192,394
2024-02-27 $69.24 $69.47 $69.09 $69.33 $69.33 92,289
2024-02-26 $68.61 $69.15 $68.61 $68.99 $68.99 62,674
2024-02-23 $68.17 $68.90 $68.17 $68.66 $68.66 81,970
2024-02-22 $68.44 $68.60 $67.90 $68.35 $68.35 127,137
2024-02-21 $67.74 $68.29 $67.73 $68.22 $68.22 56,637
2024-02-20 $67.80 $67.82 $67.56 $67.66 $67.66 73,045
2024-02-16 $68.39 $68.68 $68.05 $68.08 $68.08 86,514
2024-02-15 $67.78 $68.90 $67.78 $68.83 $68.83 108,358
2024-02-14 $67.59 $67.74 $67.02 $67.59 $67.59 99,127
2024-02-13 $67.63 $67.73 $66.70 $67.08 $67.08 111,858
2024-02-12 $67.87 $68.99 $67.87 $68.70 $68.70 97,024
2024-02-09 $67.53 $67.85 $67.19 $67.80 $67.80 85,107
2024-02-08 $66.96 $67.57 $66.96 $67.51 $67.51 67,287
2024-02-07 $66.99 $67.13 $66.47 $66.98 $66.98 80,077
2024-02-06 $66.68 $67.05 $66.59 $66.67 $66.67 100,735
2024-02-05 $66.96 $66.96 $66.04 $66.57 $66.57 123,294
2024-02-02 $67.12 $67.61 $66.78 $67.31 $67.31 126,669
2024-02-01 $67.57 $67.80 $66.86 $67.56 $67.56 78,181
2024-01-31 $68.42 $68.56 $67.18 $67.30 $67.30 84,401
2024-01-30 $67.96 $68.67 $67.75 $68.58 $68.58 146,184
2024-01-29 $67.92 $68.33 $67.61 $68.23 $68.23 106,134
2024-01-26 $67.67 $68.10 $67.47 $68.04 $68.04 117,852
2024-01-25 $67.30 $67.60 $67.00 $67.58 $67.58 111,765
2024-01-24 $67.40 $67.48 $66.75 $66.87 $66.87 72,189
2024-01-23 $67.42 $67.67 $66.85 $67.04 $67.04 139,104
2024-01-22 $66.63 $67.35 $66.59 $67.29 $67.29 75,815
2024-01-19 $66.21 $66.56 $65.67 $66.52 $66.52 60,056
2024-01-18 $65.63 $65.99 $65.24 $65.85 $65.85 65,267
2024-01-17 $65.15 $65.73 $65.00 $65.45 $65.45 52,397
2024-01-16 $66.26 $66.29 $65.65 $65.78 $65.78 69,892
2024-01-12 $66.98 $67.17 $66.28 $66.47 $66.47 80,263
2024-01-11 $66.69 $66.69 $65.97 $66.47 $66.47 63,129
2024-01-10 $66.91 $66.91 $66.13 $66.68 $66.68 89,726
2024-01-09 $67.19 $67.19 $66.52 $66.85 $66.85 76,223
2024-01-08 $66.97 $67.55 $66.47 $67.47 $67.47 86,568
2024-01-05 $66.99 $67.60 $66.87 $67.12 $67.12 75,390
2024-01-04 $67.21 $67.65 $66.89 $66.89 $66.89 127,419
2024-01-03 $67.60 $67.89 $67.10 $67.23 $67.23 100,275
2024-01-02 $67.62 $68.30 $67.40 $67.94 $67.94 180,765
2023-12-29 $67.87 $68.09 $67.43 $67.57 $67.57 49,034
2023-12-28 $68.28 $68.36 $67.93 $67.95 $67.95 45,536
2023-12-27 $68.43 $68.63 $68.21 $68.37 $68.37 63,286
2023-12-26 $68.11 $68.57 $67.91 $68.29 $68.29 50,868
2023-12-22 $67.84 $68.19 $67.70 $67.79 $67.79 76,006
2023-12-21 $67.45 $67.68 $67.17 $67.64 $67.64 74,167
2023-12-20 $67.77 $68.37 $66.96 $66.99 $66.99 154,083
2023-12-19 $67.02 $67.90 $66.94 $67.86 $67.86 81,137
2023-12-18 $67.17 $67.18 $66.60 $66.74 $66.74 97,369
2023-12-15 $66.72 $66.75 $66.14 $66.31 $66.31 69,263
2023-12-14 $65.56 $66.83 $65.56 $66.78 $66.78 77,743
2023-12-13 $63.46 $64.94 $63.22 $64.94 $64.82 73,992
2023-12-12 $63.97 $64.00 $63.25 $63.42 $63.30 68,762
2023-12-11 $63.53 $64.04 $63.43 $64.02 $63.90 71,220
2023-12-08 $63.16 $63.75 $63.16 $63.52 $63.40 61,504
2023-12-07 $62.88 $63.23 $62.79 $63.15 $63.03 100,892
2023-12-06 $63.47 $63.89 $62.67 $62.78 $62.66 63,939
2023-12-05 $63.79 $63.88 $63.10 $63.21 $63.09 126,147
2023-12-04 $63.90 $64.07 $63.53 $63.95 $63.83 71,904
2023-12-01 $62.78 $64.19 $62.56 $63.96 $63.96 116,473
2023-11-30 $62.65 $62.87 $62.33 $62.81 $62.81 63,575
2023-11-29 $62.57 $62.86 $62.23 $62.30 $62.30 75,512
2023-11-28 $62.39 $62.58 $62.03 $62.11 $62.11 79,830
2023-11-27 $62.55 $62.55 $62.09 $62.32 $62.32 99,133
2023-11-24 $62.30 $62.76 $62.25 $62.54 $62.54 44,408
2023-11-22 $61.90 $62.34 $61.59 $62.21 $62.21 125,850
2023-11-21 $62.22 $62.33 $61.84 $61.87 $61.87 157,990
2023-11-20 $62.43 $62.49 $61.91 $62.26 $62.26 278,306
2023-11-17 $61.70 $62.20 $61.58 $62.14 $62.14 243,219
2023-11-16 $62.14 $62.14 $61.02 $61.31 $61.31 61,243
2023-11-15 $61.98 $62.83 $61.98 $62.18 $62.18 90,179
2023-11-14 $61.00 $62.21 $61.00 $62.00 $62.00 62,254
2023-11-13 $59.94 $60.18 $59.77 $60.01 $60.01 69,012
2023-11-10 $59.51 $60.12 $59.35 $60.07 $60.07 46,905
2023-11-09 $59.98 $60.07 $59.19 $59.20 $59.20 118,829
2023-11-08 $60.16 $60.26 $59.60 $59.64 $59.64 40,910
2023-11-07 $60.57 $60.57 $59.94 $60.03 $60.03 60,755
2023-11-06 $61.55 $61.55 $60.70 $60.87 $60.87 34,314
2023-11-03 $61.32 $61.98 $61.32 $61.54 $61.54 48,830
2023-11-02 $60.02 $60.79 $59.97 $60.77 $60.77 62,091
2023-11-01 $58.99 $59.58 $58.65 $59.49 $59.49 54,944
2023-10-31 $58.79 $59.09 $58.49 $59.00 $59.00 112,254
2023-10-30 $58.75 $59.00 $58.16 $58.64 $58.64 84,521
2023-10-27 $58.85 $58.92 $58.20 $58.37 $58.37 61,941
2023-10-26 $58.67 $59.08 $58.42 $58.70 $58.70 78,864
2023-10-25 $58.95 $59.15 $58.57 $58.67 $58.67 53,305
2023-10-24 $59.24 $59.55 $58.96 $59.10 $59.10 42,138
2023-10-23 $59.29 $59.53 $58.94 $58.94 $58.94 54,972
2023-10-20 $60.27 $60.35 $59.54 $59.54 $59.54 107,365
2023-10-19 $60.93 $61.13 $60.28 $60.38 $60.38 526,718
2023-10-18 $61.76 $61.76 $61.08 $61.21 $61.21 46,898
2023-10-17 $61.01 $62.10 $61.01 $61.83 $61.83 56,501
2023-10-16 $60.82 $61.37 $60.75 $61.26 $61.26 37,403
2023-10-13 $60.86 $60.96 $60.27 $60.40 $60.40 24,552
2023-10-12 $61.65 $61.65 $60.02 $60.43 $60.43 54,431
2023-10-11 $61.46 $61.71 $60.94 $61.40 $61.40 39,879
2023-10-10 $61.18 $61.79 $60.90 $61.44 $61.44 35,667
2023-10-09 $60.29 $61.15 $60.03 $61.01 $61.01 29,127
2023-10-06 $59.48 $60.45 $59.22 $60.05 $60.05 50,022
2023-10-05 $59.51 $59.87 $59.30 $59.66 $59.66 45,626
2023-10-04 $60.11 $60.11 $59.28 $59.69 $59.69 87,888
2023-10-03 $60.66 $60.91 $59.86 $60.24 $60.24 44,309
2023-10-02 $61.97 $62.08 $60.79 $61.08 $61.08 52,460
2023-09-29 $62.72 $62.72 $61.80 $61.86 $61.86 85,749
2023-09-28 $61.73 $62.63 $61.73 $62.41 $62.41 50,573
2023-09-27 $61.19 $61.87 $61.19 $61.69 $61.69 54,403
2023-09-26 $61.31 $61.60 $60.87 $60.92 $60.92 28,998
2023-09-25 $60.88 $61.76 $60.88 $61.66 $61.66 39,390
2023-09-22 $61.37 $61.63 $61.05 $61.08 $61.08 34,098
2023-09-21 $61.92 $61.92 $61.21 $61.24 $61.24 43,860
2023-09-20 $63.06 $63.36 $62.13 $62.13 $61.82 53,309
2023-09-19 $62.68 $63.06 $62.51 $62.86 $62.55 51,920
2023-09-18 $62.92 $63.02 $62.56 $62.66 $62.66 46,791
2023-09-15 $63.28 $63.28 $62.55 $62.73 $62.73 40,643
2023-09-14 $62.88 $63.39 $62.88 $63.38 $63.38 31,390
2023-09-13 $62.85 $62.95 $62.00 $62.30 $62.30 56,766
2023-09-12 $62.61 $62.96 $62.52 $62.71 $62.71 19,686
2023-09-11 $63.00 $63.38 $62.47 $62.56 $62.56 39,550
2023-09-08 $62.61 $63.07 $62.44 $62.70 $62.70 47,072
2023-09-07 $62.72 $62.82 $62.31 $62.58 $62.58 40,851
2023-09-06 $63.01 $63.43 $62.41 $62.85 $62.85 45,756
2023-09-05 $63.97 $63.97 $63.09 $63.09 $63.09 35,478
2023-09-01 $63.52 $64.23 $63.52 $64.00 $64.00 52,988
2023-08-31 $63.29 $63.38 $63.02 $63.13 $63.13 37,708
2023-08-30 $63.05 $63.39 $62.81 $63.20 $63.20 71,715
2023-08-29 $62.42 $63.03 $62.15 $63.00 $63.00 45,186
2023-08-28 $62.21 $62.60 $62.09 $62.29 $62.29 45,545
2023-08-25 $62.04 $62.13 $61.25 $61.81 $61.81 34,336
2023-08-24 $62.10 $62.42 $61.68 $61.68 $61.68 40,597
2023-08-23 $61.81 $62.07 $61.52 $61.99 $61.99 33,496
2023-08-22 $62.57 $62.61 $61.89 $61.89 $61.89 49,176
2023-08-21 $62.73 $62.86 $62.02 $62.34 $62.34 38,589
2023-08-18 $61.83 $62.67 $61.83 $62.59 $62.59 244,420
2023-08-17 $62.94 $63.10 $62.17 $62.23 $62.23 68,648
2023-08-16 $62.86 $63.34 $62.47 $62.47 $62.47 63,060
2023-08-15 $63.34 $63.34 $62.86 $62.86 $62.86 24,367
2023-08-14 $63.71 $63.82 $63.38 $63.79 $63.79 28,308
2023-08-11 $63.32 $63.90 $63.32 $63.67 $63.67 28,360
2023-08-10 $64.02 $64.30 $63.11 $63.41 $63.41 34,058
2023-08-09 $64.01 $64.17 $63.71 $63.73 $63.73 29,304
2023-08-08 $63.47 $63.93 $62.94 $63.81 $63.81 35,199
2023-08-07 $63.71 $64.04 $63.55 $63.82 $63.82 47,479
2023-08-04 $63.53 $64.12 $63.11 $63.28 $63.28 30,623
2023-08-03 $63.30 $63.70 $62.85 $63.44 $63.44 68,710
2023-08-02 $63.97 $64.04 $63.26 $63.64 $63.64 38,393
2023-08-01 $64.37 $64.44 $64.02 $64.31 $64.31 37,173
2023-07-31 $64.31 $64.71 $64.31 $64.70 $64.70 60,168
2023-07-28 $64.01 $64.31 $63.86 $64.02 $64.02 46,010
2023-07-27 $64.40 $64.52 $63.55 $63.72 $63.72 39,963
2023-07-26 $63.74 $64.18 $63.70 $63.95 $63.95 52,073
2023-07-25 $63.30 $64.20 $63.30 $63.88 $63.88 36,526
2023-07-24 $62.98 $63.65 $62.98 $63.44 $63.44 43,236
2023-07-21 $63.39 $63.39 $62.81 $62.82 $62.82 109,197
2023-07-20 $63.42 $63.45 $62.86 $63.25 $63.25 29,110
2023-07-19 $63.44 $63.57 $63.07 $63.43 $63.43 40,381
2023-07-18 $62.20 $63.38 $62.20 $63.22 $63.22 164,944
2023-07-17 $61.76 $62.42 $61.64 $62.26 $62.26 37,652
2023-07-14 $62.66 $62.66 $61.53 $61.94 $61.94 58,508
2023-07-13 $62.71 $62.87 $62.39 $62.66 $62.66 73,137
2023-07-12 $62.87 $63.02 $62.44 $62.49 $62.49 93,164
2023-07-11 $61.53 $62.23 $61.53 $62.22 $62.22 167,439
2023-07-10 $60.75 $61.36 $60.75 $61.28 $61.28 43,732
2023-07-07 $59.87 $61.25 $59.87 $60.72 $60.72 41,015
2023-07-06 $60.12 $60.25 $59.36 $59.83 $59.83 53,123
2023-07-05 $61.23 $61.23 $60.59 $60.67 $60.67 76,013
2023-07-03 $61.16 $61.67 $61.10 $61.43 $61.43 20,527
2023-06-30 $61.27 $61.42 $60.80 $61.17 $61.17 45,351
2023-06-29 $60.16 $60.96 $60.01 $60.90 $60.90 124,186
2023-06-28 $59.68 $60.00 $59.43 $60.00 $60.00 50,087
2023-06-27 $58.90 $59.95 $58.84 $59.81 $59.81 69,651
2023-06-26 $58.64 $59.30 $58.64 $58.97 $58.97 52,102
2023-06-23 $58.32 $58.85 $58.09 $58.50 $58.50 41,784
2023-06-22 $58.99 $59.18 $58.51 $58.73 $58.73 73,010
2023-06-21 $59.08 $59.80 $58.90 $59.39 $59.09 121,519
2023-06-20 $59.35 $59.35 $58.89 $59.23 $58.93 59,437
2023-06-16 $60.16 $60.16 $59.47 $59.66 $59.66 44,897
2023-06-15 $59.21 $60.05 $59.21 $59.90 $59.90 78,190
2023-06-14 $60.24 $60.46 $59.01 $59.33 $59.33 72,597
2023-06-13 $59.28 $60.18 $59.28 $59.97 $59.97 41,630
2023-06-12 $58.84 $59.20 $58.47 $59.03 $59.03 83,287
2023-06-09 $59.01 $59.28 $58.77 $58.91 $58.91 75,575
2023-06-08 $59.35 $59.46 $58.70 $59.13 $59.13 29,851
2023-06-07 $58.13 $59.50 $58.13 $59.46 $59.46 92,075
2023-06-06 $56.37 $58.02 $56.37 $58.02 $58.02 107,664
2023-06-05 $57.16 $57.16 $56.28 $56.59 $56.59 72,500
2023-06-02 $55.66 $57.17 $55.66 $57.14 $57.14 53,213
2023-06-01 $54.73 $55.22 $54.41 $54.97 $54.97 39,805
2023-05-31 $55.21 $55.21 $54.32 $54.56 $54.56 49,147
2023-05-30 $56.15 $56.22 $55.45 $55.86 $55.86 56,811
2023-05-26 $56.03 $56.26 $55.77 $56.12 $56.12 62,984
2023-05-25 $56.12 $56.22 $55.50 $55.92 $55.92 79,828
2023-05-24 $56.54 $56.54 $55.99 $56.22 $56.22 86,043
2023-05-23 $56.63 $57.14 $56.39 $56.53 $56.53 90,328
2023-05-22 $56.73 $57.02 $56.50 $56.72 $56.72 117,379
2023-05-19 $57.40 $57.40 $56.40 $56.64 $56.64 145,384
2023-05-18 $56.59 $57.39 $56.40 $57.34 $57.34 138,395
2023-05-17 $55.85 $56.90 $55.85 $56.81 $56.81 66,335
2023-05-16 $56.27 $56.33 $55.61 $55.61 $55.61 59,929
2023-05-15 $56.14 $56.70 $56.00 $56.53 $56.53 41,900
2023-05-12 $56.30 $56.49 $55.63 $55.95 $55.95 30,532
2023-05-11 $56.05 $56.30 $55.78 $56.04 $56.04 127,577
2023-05-10 $57.19 $57.20 $55.91 $56.41 $56.41 114,724
2023-05-09 $56.39 $57.01 $56.39 $56.69 $56.69 130,757
2023-05-08 $57.01 $57.12 $56.59 $56.72 $56.72 42,279
2023-05-05 $56.16 $56.89 $56.12 $56.61 $56.61 90,040
2023-05-04 $56.03 $56.09 $55.00 $55.21 $55.21 90,832
2023-05-03 $56.96 $57.49 $56.33 $56.39 $56.39 53,732
2023-05-02 $57.35 $57.42 $56.06 $56.95 $56.95 63,236
2023-05-01 $57.97 $58.51 $57.89 $57.95 $57.95 79,658
2023-04-28 $57.45 $58.17 $57.45 $58.09 $58.09 57,172
2023-04-27 $57.06 $57.63 $56.89 $57.53 $57.53 41,936
2023-04-26 $57.33 $57.42 $56.70 $56.90 $56.90 52,024
2023-04-25 $58.46 $58.51 $57.34 $57.34 $57.34 105,865
2023-04-24 $58.63 $58.99 $58.54 $58.86 $58.86 57,797
2023-04-21 $59.10 $59.10 $58.34 $58.62 $58.62 54,623
2023-04-20 $58.95 $59.39 $58.82 $59.03 $59.03 38,186
2023-04-19 $59.15 $59.41 $58.83 $59.29 $59.29 36,555
2023-04-18 $59.31 $59.55 $59.09 $59.39 $59.39 35,411
2023-04-17 $59.18 $59.36 $58.80 $59.21 $59.21 41,392
2023-04-14 $59.11 $59.68 $58.70 $59.16 $59.16 40,429
2023-04-13 $58.83 $59.30 $58.51 $59.05 $59.05 36,977
2023-04-12 $59.57 $59.57 $58.68 $58.68 $58.68 104,178
2023-04-11 $58.76 $59.47 $58.74 $59.17 $59.17 49,814
2023-04-10 $57.26 $58.57 $57.26 $58.38 $58.38 70,105
2023-04-06 $57.80 $57.83 $57.40 $57.48 $57.48 53,847
2023-04-05 $57.67 $57.99 $57.34 $57.89 $57.89 51,517
2023-04-04 $59.72 $59.72 $57.52 $58.08 $58.08 65,885
2023-04-03 $59.11 $59.49 $58.67 $59.46 $59.46 540,855
2023-03-31 $57.91 $58.70 $57.91 $58.70 $58.70 46,806
2023-03-30 $58.27 $58.27 $57.49 $57.65 $57.65 71,981
2023-03-29 $57.41 $57.65 $57.28 $57.59 $57.59 71,258
2023-03-28 $56.55 $57.21 $56.55 $57.06 $57.06 104,268
2023-03-27 $56.53 $57.07 $56.07 $56.65 $56.65 93,195
2023-03-24 $55.27 $56.08 $54.71 $55.92 $55.92 72,717
2023-03-23 $56.80 $57.18 $55.34 $55.84 $55.84 120,401
2023-03-22 $58.47 $58.57 $56.90 $56.97 $56.39 109,564
2023-03-21 $58.39 $58.89 $58.30 $58.54 $57.94 90,650
2023-03-20 $57.01 $57.98 $56.95 $57.39 $56.81 266,979
2023-03-17 $57.22 $57.31 $56.29 $56.41 $56.41 76,862
2023-03-16 $56.42 $58.01 $55.91 $57.75 $57.75 90,222
2023-03-15 $57.92 $57.92 $56.03 $56.93 $56.93 131,834
2023-03-14 $59.43 $59.65 $58.17 $58.77 $58.77 126,746
2023-03-13 $58.70 $59.14 $57.67 $58.07 $58.07 98,884
2023-03-10 $61.12 $61.21 $59.48 $59.84 $59.84 79,553
2023-03-09 $62.91 $63.09 $61.25 $61.25 $61.25 50,212
2023-03-08 $62.92 $63.20 $62.24 $62.67 $62.67 57,933
2023-03-07 $63.44 $63.67 $62.71 $62.84 $62.84 68,655
2023-03-06 $64.70 $64.70 $63.40 $63.63 $63.63 108,126
2023-03-03 $64.25 $64.84 $63.81 $64.64 $64.64 57,005
2023-03-02 $63.56 $64.15 $63.23 $64.00 $64.00 34,910
2023-03-01 $63.24 $63.89 $63.19 $63.67 $63.67 202,809
2023-02-28 $63.33 $63.88 $63.32 $63.32 $63.32 59,088
2023-02-27 $63.66 $63.92 $63.20 $63.30 $63.30 35,771
2023-02-24 $62.55 $63.17 $62.23 $63.11 $63.11 102,786
2023-02-23 $63.73 $63.79 $62.61 $63.27 $63.27 34,876
2023-02-22 $63.02 $63.57 $62.84 $63.14 $63.14 48,969
2023-02-21 $64.36 $64.48 $62.88 $62.99 $62.99 58,557
2023-02-17 $64.93 $65.10 $64.52 $65.00 $65.00 48,125
2023-02-16 $64.94 $65.81 $64.79 $65.22 $65.22 44,548
2023-02-15 $64.81 $65.53 $64.50 $65.53 $65.53 70,823
2023-02-14 $65.27 $65.76 $64.76 $65.26 $65.26 72,567
2023-02-13 $64.97 $65.55 $64.60 $65.53 $65.53 66,875
2023-02-10 $64.16 $64.94 $64.00 $64.94 $64.94 169,545
2023-02-09 $65.04 $65.26 $64.00 $64.11 $64.11 62,920
2023-02-08 $65.66 $65.66 $64.54 $64.60 $64.60 232,804
2023-02-07 $64.99 $65.66 $64.50 $65.59 $65.59 82,731
2023-02-06 $65.49 $65.76 $64.62 $65.02 $65.02 171,164
2023-02-03 $65.45 $66.60 $65.45 $65.91 $65.91 79,725
2023-02-02 $66.00 $66.36 $65.36 $66.03 $66.03 129,895
2023-02-01 $64.98 $65.89 $64.16 $65.46 $65.46 72,461
2023-01-31 $63.82 $65.04 $63.82 $65.04 $65.04 45,926
2023-01-30 $64.09 $64.39 $63.61 $63.61 $63.61 111,077
2023-01-27 $64.46 $64.87 $64.20 $64.40 $64.40 76,830
2023-01-26 $63.93 $64.52 $63.40 $64.52 $64.52 71,539
2023-01-25 $62.84 $63.67 $62.61 $63.56 $63.56 57,555
2023-01-24 $63.03 $63.38 $62.68 $63.14 $63.14 59,941
2023-01-23 $62.88 $63.67 $62.88 $63.28 $63.28 67,731
2023-01-20 $61.86 $62.76 $61.43 $62.76 $62.76 151,963
2023-01-19 $61.49 $61.76 $60.85 $61.54 $61.54 63,150
2023-01-18 $62.97 $63.64 $61.91 $61.91 $61.91 58,553
2023-01-17 $63.24 $63.40 $62.67 $62.81 $62.81 105,021
2023-01-13 $62.52 $63.33 $62.31 $63.18 $63.18 76,294
2023-01-12 $62.69 $63.14 $62.28 $62.94 $62.94 65,880
2023-01-11 $62.07 $62.49 $61.98 $62.36 $62.36 206,798
2023-01-10 $61.08 $61.74 $60.74 $61.69 $61.69 52,886
2023-01-09 $61.69 $61.83 $61.08 $61.09 $61.09 86,573
2023-01-06 $60.12 $61.41 $60.12 $61.28 $61.28 129,988
2023-01-05 $59.12 $59.83 $58.84 $59.67 $59.67 58,133
2023-01-04 $58.92 $59.88 $58.92 $59.64 $59.64 60,528
2023-01-03 $59.57 $59.67 $58.34 $58.75 $58.75 60,424
2022-12-30 $58.92 $59.38 $58.90 $59.31 $59.31 72,242
2022-12-29 $58.81 $59.58 $58.81 $59.30 $59.30 74,119
2022-12-28 $59.84 $59.84 $58.37 $58.52 $58.52 68,687
2022-12-27 $59.74 $60.07 $59.45 $59.87 $59.87 84,258
2022-12-23 $58.82 $59.58 $58.61 $59.58 $59.58 42,427
2022-12-22 $59.09 $59.25 $57.76 $58.63 $58.63 121,675
2022-12-21 $59.34 $60.09 $59.34 $59.93 $59.54 125,752
2022-12-20 $58.32 $59.20 $58.32 $58.80 $58.41 79,060
2022-12-19 $59.07 $59.45 $58.21 $58.49 $58.11 60,353
2022-12-16 $58.85 $59.10 $58.52 $59.04 $58.65 121,394
2022-12-15 $59.92 $59.92 $59.39 $59.59 $59.20 75,554
2022-12-14 $61.19 $61.39 $60.32 $60.64 $60.24 116,277
2022-12-13 $62.80 $62.80 $61.00 $61.19 $60.79 105,180
2022-12-12 $60.43 $61.28 $60.13 $61.11 $60.71 106,473
2022-12-09 $61.14 $61.23 $60.36 $60.41 $60.01 33,771
2022-12-08 $61.94 $62.04 $61.12 $61.34 $60.94 41,494
2022-12-07 $61.32 $61.95 $61.32 $61.36 $60.96 75,059
2022-12-06 $61.64 $61.95 $61.08 $61.65 $61.25 59,811
2022-12-05 $63.29 $63.29 $61.59 $61.80 $61.39 47,765
2022-12-02 $62.46 $63.62 $62.46 $63.39 $63.39 34,288
2022-12-01 $63.74 $64.15 $63.22 $63.30 $63.30 102,780
2022-11-30 $63.01 $63.63 $62.09 $63.62 $63.62 80,221
2022-11-29 $62.71 $63.08 $62.53 $62.94 $62.94 34,300
2022-11-28 $63.25 $63.25 $62.24 $62.42 $62.42 65,886
2022-11-25 $63.49 $63.86 $63.26 $63.58 $63.58 33,061
2022-11-23 $63.28 $63.60 $63.02 $63.57 $63.57 62,010
2022-11-22 $62.54 $63.53 $62.54 $63.44 $63.44 117,792
2022-11-21 $61.90 $62.17 $61.23 $62.00 $62.00 76,970
2022-11-18 $62.46 $62.47 $61.60 $62.07 $62.07 96,577
2022-11-17 $61.02 $61.94 $60.91 $61.92 $61.92 79,788
2022-11-16 $62.67 $62.80 $61.75 $61.89 $61.89 93,019
2022-11-15 $63.49 $63.72 $62.84 $63.15 $63.15 72,601
2022-11-14 $62.58 $63.36 $62.40 $62.46 $62.46 63,812
2022-11-11 $62.59 $63.24 $62.43 $62.64 $62.64 180,071
2022-11-10 $60.84 $62.28 $60.84 $62.13 $62.13 137,895
2022-11-09 $60.40 $60.69 $59.13 $59.17 $59.17 96,586
2022-11-08 $60.85 $61.24 $60.14 $60.73 $60.73 63,559
2022-11-07 $60.22 $60.78 $59.62 $60.55 $60.55 98,683
2022-11-04 $59.75 $60.33 $58.99 $59.82 $59.82 49,576
2022-11-03 $58.22 $59.19 $57.77 $58.66 $58.66 72,101
2022-11-02 $60.69 $61.17 $58.88 $59.04 $59.04 324,923
2022-11-01 $61.04 $61.05 $60.10 $60.71 $60.71 70,227
2022-10-31 $60.24 $60.70 $59.82 $60.33 $60.33 111,582
2022-10-28 $59.54 $60.66 $59.29 $60.55 $60.55 61,810
2022-10-27 $59.67 $60.48 $59.45 $59.47 $59.47 193,581
2022-10-26 $59.39 $60.25 $59.20 $59.27 $59.27 99,532
2022-10-25 $57.94 $59.44 $57.83 $59.13 $59.13 100,217
2022-10-24 $57.74 $58.27 $57.38 $58.03 $58.03 172,057
2022-10-21 $55.81 $57.49 $55.81 $57.45 $57.45 157,614
2022-10-20 $56.44 $57.32 $55.64 $55.77 $55.77 111,860
2022-10-19 $56.77 $57.28 $55.90 $56.39 $56.39 108,617
2022-10-18 $57.31 $57.84 $56.53 $57.20 $57.20 163,211
2022-10-17 $56.24 $56.83 $55.95 $56.37 $56.37 125,035
2022-10-14 $57.07 $57.55 $55.03 $55.09 $55.09 97,928
2022-10-13 $54.08 $57.04 $53.79 $56.69 $56.69 223,650
2022-10-12 $55.14 $55.69 $54.75 $55.23 $55.23 262,229
2022-10-11 $54.94 $56.08 $54.48 $55.07 $55.07 164,751
2022-10-10 $55.47 $55.74 $54.89 $55.22 $55.22 187,966
2022-10-07 $55.76 $55.87 $54.63 $55.13 $55.13 173,915
2022-10-06 $56.05 $56.66 $55.86 $56.12 $56.12 114,791
2022-10-05 $55.93 $56.83 $55.50 $56.44 $56.44 117,705
2022-10-04 $55.44 $56.71 $55.28 $56.65 $56.65 121,665
2022-10-03 $53.47 $54.76 $53.08 $54.36 $54.36 147,622
2022-09-30 $52.62 $53.61 $52.37 $52.60 $52.60 70,801
2022-09-29 $53.55 $53.82 $52.50 $52.91 $52.91 119,232
2022-09-28 $52.89 $54.32 $52.74 $54.14 $54.14 131,007
2022-09-27 $52.81 $53.31 $52.08 $52.58 $52.58 170,458
2022-09-26 $52.96 $53.58 $52.17 $52.30 $52.30 62,017
2022-09-23 $53.76 $54.01 $52.60 $53.26 $53.26 61,126
2022-09-22 $55.57 $55.57 $54.79 $54.87 $54.87 42,172
2022-09-21 $57.27 $57.63 $56.08 $56.12 $55.69 243,450
2022-09-20 $57.08 $57.14 $56.47 $56.90 $56.46 35,445
2022-09-19 $56.31 $58.00 $56.31 $57.80 $57.35 81,976
2022-09-16 $56.85 $57.19 $56.45 $56.98 $56.54 50,789
2022-09-15 $57.53 $58.31 $57.44 $57.69 $57.24 35,067
2022-09-14 $58.00 $58.27 $57.23 $57.85 $57.40 35,611
2022-09-13 $59.84 $59.84 $57.98 $58.19 $57.74 40,865
2022-09-12 $60.62 $61.15 $60.41 $60.65 $60.18 34,599
2022-09-09 $59.49 $60.28 $59.47 $60.22 $59.75 31,091
2022-09-08 $58.61 $59.07 $57.82 $58.96 $58.96 31,575
2022-09-07 $57.73 $58.66 $57.41 $58.60 $58.60 54,170
2022-09-06 $58.44 $58.51 $57.40 $57.73 $57.73 60,251
2022-09-02 $58.99 $59.29 $57.97 $58.18 $58.18 93,028
2022-09-01 $58.62 $58.62 $57.56 $58.12 $58.12 59,759
2022-08-31 $59.30 $59.40 $58.68 $58.84 $58.84 122,474
2022-08-30 $60.74 $60.74 $59.29 $59.57 $59.57 70,545
2022-08-29 $60.72 $61.25 $60.18 $60.66 $60.66 28,663
2022-08-26 $62.40 $62.55 $60.85 $60.85 $60.85 45,645
2022-08-25 $61.42 $62.40 $61.24 $62.40 $62.40 62,678
2022-08-24 $61.28 $61.39 $60.90 $61.25 $61.25 55,980
2022-08-23 $61.13 $61.94 $61.13 $61.33 $61.33 29,475
2022-08-22 $61.28 $61.33 $60.85 $60.93 $60.93 37,803
2022-08-19 $62.65 $62.69 $62.02 $62.17 $62.17 28,490
2022-08-18 $62.98 $63.40 $62.76 $63.39 $63.39 41,403
2022-08-17 $63.26 $63.61 $62.58 $62.95 $62.95 49,469
2022-08-16 $62.40 $64.16 $62.40 $63.52 $63.52 44,754
2022-08-15 $61.80 $62.56 $61.52 $62.34 $62.34 55,720
2022-08-12 $61.60 $62.34 $61.37 $62.34 $62.34 78,938
2022-08-11 $60.77 $61.70 $60.77 $61.43 $61.43 72,251
2022-08-10 $59.71 $60.41 $59.00 $60.22 $60.22 41,041
2022-08-09 $59.23 $59.33 $58.59 $58.83 $58.83 30,529
2022-08-08 $58.63 $59.68 $58.63 $59.16 $59.16 37,252
2022-08-05 $57.28 $58.44 $57.28 $58.20 $58.20 37,631
2022-08-04 $58.56 $58.56 $57.75 $57.82 $57.82 49,975
2022-08-03 $58.77 $58.99 $58.24 $58.72 $58.72 49,545
2022-08-02 $58.97 $59.15 $58.24 $58.34 $58.34 153,114
2022-08-01 $58.51 $59.43 $58.30 $59.19 $59.19 37,285
2022-07-29 $58.53 $59.27 $58.40 $59.08 $59.08 52,858
2022-07-28 $58.12 $58.40 $57.24 $58.30 $58.30 26,876
2022-07-27 $57.04 $58.18 $56.67 $57.93 $57.93 31,005
2022-07-26 $57.28 $57.37 $56.57 $56.70 $56.70 72,198
2022-07-25 $57.18 $57.56 $56.85 $57.45 $57.45 30,434
2022-07-22 $57.36 $57.92 $56.52 $56.90 $56.90 64,089
2022-07-21 $56.92 $57.37 $56.09 $57.31 $57.31 47,603
2022-07-20 $56.89 $57.57 $56.48 $57.50 $57.50 46,496
2022-07-19 $55.92 $57.11 $55.72 $56.94 $56.94 50,629
2022-07-18 $55.62 $56.17 $55.30 $55.36 $55.36 33,504
2022-07-15 $54.62 $54.97 $54.08 $54.97 $54.97 76,816
2022-07-14 $53.65 $53.88 $53.10 $53.81 $53.81 47,080
2022-07-13 $54.11 $54.98 $53.99 $54.77 $54.77 65,383
2022-07-12 $54.49 $55.57 $54.49 $54.92 $54.92 79,442
2022-07-11 $54.93 $55.28 $54.67 $55.02 $55.02 50,877
2022-07-08 $55.50 $55.76 $55.06 $55.45 $55.45 27,456
2022-07-07 $54.91 $55.73 $54.91 $55.46 $55.46 25,175
2022-07-06 $54.66 $54.70 $53.49 $54.29 $54.29 90,332
2022-07-05 $53.97 $54.31 $53.05 $54.26 $54.26 38,531
2022-07-01 $54.20 $55.07 $53.49 $54.99 $54.99 73,921
2022-06-30 $54.34 $55.00 $53.75 $54.41 $54.41 50,047
2022-06-29 $56.32 $56.32 $54.80 $55.14 $55.14 44,133
2022-06-28 $57.09 $57.79 $56.09 $56.13 $56.13 39,989
2022-06-27 $56.59 $57.06 $56.30 $56.57 $56.57 78,607
2022-06-24 $54.98 $56.64 $54.92 $56.41 $56.41 82,753
2022-06-23 $55.07 $55.09 $53.72 $54.40 $54.40 103,040
2022-06-22 $55.00 $55.77 $54.80 $55.28 $54.97 46,545
2022-06-21 $56.13 $56.58 $55.80 $56.02 $55.71 38,459
2022-06-17 $55.47 $55.97 $54.48 $55.14 $54.83 206,176
2022-06-16 $57.30 $57.30 $54.93 $55.36 $55.05 177,057
2022-06-15 $58.85 $59.26 $57.61 $58.48 $58.15 66,972
2022-06-14 $58.42 $59.03 $57.74 $58.19 $57.86 167,311
2022-06-13 $59.08 $59.34 $57.82 $58.06 $57.74 99,860
2022-06-10 $61.85 $61.97 $60.68 $60.92 $60.58 39,349
2022-06-09 $63.54 $63.76 $62.80 $62.81 $62.46 60,380
2022-06-08 $64.77 $64.77 $63.66 $63.98 $63.62 137,283
2022-06-07 $63.48 $65.11 $63.40 $65.04 $64.68 45,862
2022-06-06 $63.97 $64.47 $63.48 $64.18 $63.82 44,370
2022-06-03 $63.22 $63.69 $63.19 $63.48 $63.13 164,624
2022-06-02 $62.80 $63.86 $62.76 $63.80 $63.44 40,990
2022-06-01 $63.89 $63.89 $62.16 $62.91 $62.56 156,808
2022-05-31 $63.59 $63.93 $62.98 $63.39 $63.04 44,810
2022-05-27 $62.76 $63.82 $62.76 $63.82 $63.46 37,583
2022-05-26 $61.54 $62.89 $61.54 $62.69 $62.34 100,686
2022-05-25 $58.87 $61.22 $58.87 $61.00 $60.66 63,480
2022-05-24 $59.42 $59.45 $57.96 $59.14 $58.81 44,816
2022-05-23 $59.71 $60.29 $59.35 $59.96 $59.63 47,016
2022-05-20 $60.25 $60.25 $57.76 $59.01 $58.68 71,618
2022-05-19 $59.26 $60.53 $59.10 $59.76 $59.43 65,700
2022-05-18 $62.45 $62.45 $59.72 $60.04 $59.70 65,997
2022-05-17 $62.11 $63.01 $61.70 $62.99 $62.64 72,300
2022-05-16 $60.99 $61.70 $60.71 $61.19 $60.85 46,613
2022-05-13 $60.76 $61.71 $60.71 $61.05 $60.71 102,867
2022-05-12 $59.05 $60.18 $58.73 $59.85 $59.52 67,870
2022-05-11 $60.37 $61.70 $59.29 $59.29 $58.96 75,889
2022-05-10 $61.46 $61.49 $59.24 $60.35 $60.01 162,347
2022-05-09 $61.44 $62.03 $60.51 $60.75 $60.41 74,659
2022-05-06 $62.53 $62.88 $61.38 $62.30 $61.95 60,925
2022-05-05 $64.17 $64.30 $61.93 $62.79 $62.44 57,533
2022-05-04 $63.13 $65.08 $62.71 $65.04 $64.68 99,182
2022-05-03 $61.57 $63.35 $61.57 $62.98 $62.63 349,792
2022-05-02 $60.84 $61.65 $60.14 $61.46 $61.12 65,604
2022-04-29 $62.31 $62.99 $60.77 $60.86 $60.52 69,228
2022-04-28 $61.69 $62.87 $60.71 $62.48 $62.13 98,646
2022-04-27 $61.10 $61.69 $60.59 $61.14 $60.80 50,248
2022-04-26 $62.17 $62.29 $61.06 $61.06 $60.72 97,608
2022-04-25 $61.65 $62.78 $60.59 $62.56 $62.21 77,169
2022-04-22 $64.37 $64.37 $62.34 $62.43 $62.08 73,460
2022-04-21 $66.56 $66.56 $64.55 $64.74 $64.38 48,801
2022-04-20 $65.96 $66.40 $65.81 $66.08 $65.71 72,431
2022-04-19 $64.37 $65.79 $64.37 $65.58 $65.21 26,134
2022-04-18 $63.71 $64.60 $63.71 $64.30 $63.94 28,018
2022-04-14 $63.90 $64.53 $63.74 $63.93 $63.57 48,636
2022-04-13 $63.15 $64.00 $63.06 $63.90 $63.54 38,237
2022-04-12 $63.38 $64.12 $62.73 $63.02 $62.67 48,517
2022-04-11 $62.55 $63.90 $62.55 $62.81 $62.46 35,928
2022-04-08 $62.55 $63.48 $62.46 $63.03 $62.68 30,631
2022-04-07 $62.11 $62.72 $61.36 $62.36 $62.01 46,408
2022-04-06 $62.35 $62.55 $61.81 $62.15 $61.80 56,365
2022-04-05 $63.66 $64.17 $62.74 $62.90 $62.55 35,751
2022-04-04 $63.96 $63.99 $63.28 $63.70 $63.34 43,006
2022-04-01 $64.01 $64.38 $63.42 $63.90 $63.54 40,636
2022-03-31 $65.06 $65.15 $63.86 $63.91 $63.55 76,284
2022-03-30 $66.44 $66.50 $64.91 $65.07 $64.71 24,389
2022-03-29 $65.73 $66.37 $65.45 $66.26 $65.89 41,293
2022-03-28 $65.66 $65.66 $64.68 $65.36 $64.99 47,873
2022-03-25 $65.32 $65.89 $65.13 $65.83 $65.47 44,905
2022-03-24 $64.73 $65.14 $64.42 $65.11 $64.75 44,493
2022-03-23 $65.44 $65.57 $64.60 $64.65 $64.11 39,773
2022-03-22 $65.75 $66.38 $65.32 $65.72 $65.17 46,185
2022-03-21 $65.83 $66.33 $64.87 $65.26 $64.71 41,774
2022-03-18 $64.76 $65.63 $64.18 $65.49 $64.94 39,177
2022-03-17 $64.00 $64.96 $63.72 $64.90 $64.36 53,375
2022-03-16 $63.45 $64.30 $62.74 $64.17 $63.63 63,429
2022-03-15 $62.37 $62.82 $61.82 $62.72 $62.20 41,013
2022-03-14 $62.42 $63.03 $61.84 $62.23 $61.71 33,252
2022-03-11 $63.07 $63.20 $62.31 $62.37 $61.85 40,199
2022-03-10 $61.81 $62.76 $61.42 $62.73 $62.21 81,679
2022-03-09 $62.21 $62.81 $62.04 $62.39 $61.87 55,834
2022-03-08 $60.70 $62.50 $60.64 $61.10 $60.59 37,411
2022-03-07 $62.84 $63.01 $60.70 $60.72 $60.21 58,601
2022-03-04 $62.94 $62.94 $62.02 $62.78 $62.25 38,295
2022-03-03 $64.47 $64.47 $63.34 $63.97 $63.43 85,153
2022-03-02 $62.26 $64.49 $62.26 $64.06 $63.52 194,101
2022-03-01 $63.63 $63.76 $61.70 $62.08 $61.56 52,298
2022-02-28 $62.81 $63.70 $62.43 $63.64 $63.11 45,093
2022-02-25 $61.85 $63.67 $61.80 $63.57 $63.04 60,279
2022-02-24 $59.23 $61.61 $59.18 $61.47 $60.96 165,118
2022-02-23 $62.84 $62.87 $60.81 $60.90 $60.39 60,386
2022-02-22 $63.37 $63.84 $62.08 $62.30 $61.78 80,771
2022-02-18 $63.58 $64.22 $63.26 $63.57 $63.04 485,912
2022-02-17 $65.01 $65.01 $63.45 $63.60 $63.07 47,295
2022-02-16 $64.62 $65.38 $64.62 $65.17 $64.62 266,643
2022-02-15 $64.07 $64.91 $63.92 $64.81 $64.27 84,599
2022-02-14 $63.97 $64.18 $63.02 $63.42 $62.89 109,927
2022-02-11 $64.46 $64.93 $63.56 $63.88 $63.35 52,848
2022-02-10 $65.09 $65.72 $64.04 $64.34 $63.80 72,465
2022-02-09 $64.90 $65.32 $64.87 $65.12 $64.58 53,528
2022-02-08 $63.60 $64.57 $63.43 $64.50 $63.96 76,594
2022-02-07 $63.37 $63.78 $62.95 $63.37 $62.84 62,464
2022-02-04 $63.32 $63.64 $62.41 $63.20 $62.67 49,182
2022-02-03 $64.15 $64.26 $63.11 $63.21 $62.68 57,363
2022-02-02 $63.86 $64.41 $63.29 $64.27 $63.73 100,549
2022-02-01 $62.82 $64.09 $62.50 $63.94 $63.41 78,711
2022-01-31 $61.66 $62.62 $61.33 $62.62 $62.10 110,061
2022-01-28 $61.34 $61.90 $60.36 $61.81 $61.29 88,789
2022-01-27 $62.09 $62.98 $60.97 $61.26 $60.75 182,936
2022-01-26 $63.29 $63.52 $61.06 $61.64 $61.12 92,125
2022-01-25 $61.57 $63.07 $60.59 $62.59 $62.07 286,640
2022-01-24 $60.13 $62.80 $59.49 $62.54 $62.02 401,544
2022-01-21 $62.15 $62.39 $60.90 $61.09 $60.58 98,846
2022-01-20 $63.96 $64.61 $62.14 $62.28 $61.76 115,082
2022-01-19 $65.31 $65.31 $63.76 $63.86 $63.33 149,236
2022-01-18 $66.06 $66.06 $64.71 $64.95 $64.41 127,160
2022-01-14 $66.13 $66.36 $65.41 $66.27 $65.72 39,849
2022-01-13 $66.31 $66.99 $66.02 $66.23 $65.68 110,207
2022-01-12 $66.00 $66.55 $65.55 $66.09 $65.54 127,554
2022-01-11 $65.54 $66.00 $64.83 $65.87 $65.32 81,077
2022-01-10 $65.59 $65.59 $64.43 $65.36 $64.81 187,943
2022-01-07 $66.06 $66.15 $65.39 $65.70 $65.15 61,212
2022-01-06 $65.68 $66.08 $64.87 $65.91 $65.36 127,871
2022-01-05 $66.14 $66.86 $65.13 $65.14 $64.59 64,857
2022-01-04 $65.43 $66.46 $65.43 $66.33 $65.78 84,785
2022-01-03 $64.98 $65.70 $64.81 $65.02 $64.48 79,396
2021-12-31 $64.23 $64.80 $64.23 $64.63 $64.09 62,786
2021-12-30 $65.02 $65.29 $64.43 $64.48 $63.94 57,916
2021-12-29 $64.45 $64.97 $64.24 $64.76 $64.22 55,089
2021-12-28 $63.91 $64.58 $63.90 $64.18 $63.64 33,171
2021-12-27 $63.01 $64.09 $62.92 $64.09 $63.55 31,794
2021-12-23 $62.68 $63.25 $62.68 $63.13 $62.60 54,819
2021-12-22 $62.24 $62.73 $61.70 $62.67 $62.15 55,802
2021-12-21 $61.86 $62.83 $61.86 $62.83 $61.55 53,784
2021-12-20 $61.64 $61.64 $60.19 $61.12 $59.88 34,572
2021-12-17 $63.01 $63.19 $62.12 $62.62 $61.34 44,399
2021-12-16 $64.10 $64.32 $62.96 $63.24 $61.95 59,231
2021-12-15 $63.21 $63.51 $62.13 $63.47 $62.18 19,738
2021-12-14 $62.93 $63.62 $62.80 $62.85 $61.57 45,078
2021-12-13 $64.47 $64.47 $62.87 $62.98 $61.70 46,129
2021-12-10 $64.68 $64.68 $63.82 $64.59 $63.28 35,086
2021-12-09 $63.95 $64.48 $63.88 $64.07 $62.77 17,828
2021-12-08 $64.74 $64.97 $64.31 $64.36 $63.05 44,982
2021-12-07 $64.18 $64.85 $64.13 $64.29 $62.98 122,642
2021-12-06 $62.96 $63.79 $62.61 $63.17 $61.88 35,401
2021-12-03 $63.61 $63.61 $61.72 $62.24 $60.97 43,164
2021-12-02 $61.35 $63.48 $61.35 $63.15 $61.86 31,224
2021-12-01 $63.26 $63.92 $61.23 $61.35 $60.10 24,711
2021-11-30 $63.25 $63.39 $61.81 $62.16 $60.89 43,502
2021-11-29 $65.26 $65.26 $63.73 $64.12 $62.81 33,989
2021-11-26 $65.39 $65.39 $63.24 $64.15 $62.84 49,252
2021-11-24 $66.81 $66.81 $66.48 $66.48 $65.13 24,829
2021-11-23 $66.78 $67.23 $66.33 $67.20 $65.83 21,760
2021-11-22 $65.93 $67.30 $65.93 $66.81 $65.45 27,926
2021-11-19 $66.46 $66.46 $65.36 $65.57 $64.24 28,628
2021-11-18 $66.74 $66.74 $66.00 $66.52 $65.17 41,906
2021-11-17 $67.30 $67.30 $66.31 $66.45 $65.10 19,581
2021-11-16 $67.29 $67.75 $67.07 $67.39 $66.02 18,356
2021-11-15 $67.54 $67.54 $67.07 $67.18 $65.81 31,071
2021-11-12 $66.99 $67.30 $66.79 $67.16 $65.79 23,297
2021-11-11 $66.36 $67.24 $66.26 $66.97 $65.61 20,457
2021-11-10 $66.57 $66.91 $65.81 $66.04 $64.70 21,605
2021-11-09 $66.34 $66.69 $66.21 $66.65 $65.29 27,414
2021-11-08 $66.80 $66.89 $66.33 $66.47 $65.12 22,776
2021-11-05 $65.89 $66.36 $65.89 $66.28 $64.93 37,815
2021-11-04 $66.08 $66.21 $64.92 $65.35 $64.02 41,795
2021-11-03 $64.19 $66.01 $64.19 $65.95 $64.60 87,544
2021-11-02 $64.38 $64.38 $63.70 $64.29 $62.98 16,849
2021-11-01 $62.92 $64.06 $62.92 $64.00 $62.70 27,258
2021-10-29 $62.97 $63.16 $62.42 $62.73 $61.45 18,703
2021-10-28 $62.39 $62.96 $62.39 $62.87 $61.59 23,654
2021-10-27 $63.72 $63.80 $62.02 $62.02 $60.76 34,924
2021-10-26 $64.92 $64.98 $63.88 $63.88 $62.58 34,960
2021-10-25 $64.44 $64.85 $64.22 $64.85 $63.53 36,507
2021-10-22 $64.07 $64.46 $63.80 $64.24 $62.93 23,977
2021-10-21 $64.31 $64.41 $63.62 $64.07 $62.77 23,804
2021-10-20 $63.59 $64.35 $63.34 $64.28 $62.97 39,647
2021-10-19 $63.81 $63.81 $63.28 $63.58 $62.29 39,568
2021-10-18 $62.77 $63.51 $62.77 $63.48 $62.19 48,096
2021-10-15 $63.65 $63.81 $63.05 $63.07 $61.79 54,938
2021-10-14 $62.68 $63.14 $62.44 $63.13 $61.85 62,951
2021-10-13 $62.45 $62.45 $61.43 $62.05 $60.79 31,657
2021-10-12 $62.14 $62.61 $62.08 $62.28 $61.01 24,108
2021-10-11 $62.78 $63.20 $62.09 $62.16 $60.89 14,853
2021-10-08 $62.59 $62.99 $62.36 $62.51 $61.24 23,123
2021-10-07 $61.94 $62.67 $61.94 $62.42 $61.15 42,550
2021-10-06 $61.08 $61.57 $60.43 $61.45 $60.20 40,070
2021-10-05 $61.80 $62.11 $61.28 $61.77 $60.51 57,372
2021-10-04 $61.31 $61.84 $61.12 $61.27 $60.02 27,627
2021-10-01 $60.43 $61.58 $59.90 $61.24 $59.99 107,084
2021-09-30 $62.04 $62.04 $60.19 $60.19 $58.96 32,779
2021-09-29 $62.01 $62.20 $61.77 $61.98 $60.72 21,145
2021-09-28 $62.56 $62.72 $61.80 $61.84 $60.58 32,056
2021-09-27 $61.66 $62.87 $61.66 $62.64 $61.37 28,972
2021-09-24 $60.59 $61.58 $60.59 $61.24 $60.00 22,761
2021-09-23 $60.35 $61.45 $60.35 $61.07 $59.73 38,214
2021-09-22 $59.45 $60.59 $59.45 $59.97 $58.44 30,289
2021-09-21 $59.77 $59.77 $58.71 $59.04 $57.53 42,134
2021-09-20 $59.16 $59.50 $58.36 $59.25 $57.74 40,457
2021-09-17 $60.74 $61.00 $60.28 $60.63 $59.08 35,153
2021-09-16 $60.91 $61.23 $60.50 $60.79 $59.24 15,421
2021-09-15 $59.98 $61.02 $59.98 $60.88 $59.32 19,543
2021-09-14 $61.16 $61.16 $59.78 $59.94 $58.41 29,118
2021-09-13 $61.10 $61.18 $60.74 $61.06 $59.50 21,869
2021-09-10 $61.43 $61.65 $60.65 $60.66 $59.11 46,030
2021-09-09 $60.99 $61.62 $60.99 $61.20 $59.64 15,708
2021-09-08 $61.70 $61.70 $60.88 $61.02 $59.46 36,586
2021-09-07 $62.52 $62.59 $61.76 $61.79 $60.21 32,970
2021-09-03 $62.85 $62.85 $62.03 $62.34 $60.75 78,295
2021-09-02 $62.81 $63.02 $62.45 $62.77 $61.17 32,912
2021-09-01 $63.00 $63.00 $62.19 $62.48 $60.89 29,268
2021-08-31 $63.00 $63.15 $62.65 $62.86 $61.25 29,216
2021-08-30 $63.76 $63.99 $63.00 $63.05 $61.44 25,231
2021-08-27 $62.48 $63.91 $62.45 $63.76 $62.13 89,930
2021-08-26 $63.51 $63.51 $62.43 $62.52 $60.92 67,075
2021-08-25 $63.06 $63.60 $62.80 $63.38 $61.76 28,964
2021-08-24 $62.34 $63.01 $62.34 $62.85 $61.24 15,942
2021-08-23 $61.54 $62.12 $61.54 $61.96 $60.38 32,295
2021-08-20 $60.81 $61.29 $60.53 $61.14 $59.58 28,280
2021-08-19 $60.73 $61.05 $60.15 $60.54 $59.00 105,247
2021-08-18 $61.98 $62.46 $61.39 $61.41 $59.84 23,280
2021-08-17 $62.87 $62.87 $61.40 $61.93 $60.34 18,299
2021-08-16 $62.68 $63.20 $62.31 $63.16 $61.55 32,601
2021-08-13 $63.82 $63.82 $63.30 $63.33 $61.71 19,535
2021-08-12 $63.67 $63.98 $63.09 $63.82 $62.19 30,606
2021-08-11 $63.13 $63.87 $62.98 $63.87 $62.24 20,777
2021-08-10 $62.08 $63.02 $61.64 $63.02 $61.41 27,245
2021-08-09 $61.68 $62.23 $61.55 $61.94 $60.36 23,258
2021-08-06 $61.81 $62.40 $61.81 $62.21 $60.62 17,286
2021-08-05 $60.76 $61.86 $60.76 $61.52 $59.95 19,385
2021-08-04 $61.93 $61.93 $60.77 $60.83 $59.28 23,141
2021-08-03 $61.77 $62.25 $60.72 $62.13 $60.54 33,146
2021-08-02 $61.67 $62.90 $61.31 $61.35 $59.78 47,826
2021-07-30 $61.96 $62.34 $61.59 $61.68 $60.10 21,760
2021-07-29 $61.54 $62.47 $61.54 $62.08 $60.49 43,670
2021-07-28 $61.35 $61.66 $60.47 $61.30 $59.73 31,898
2021-07-27 $61.18 $61.21 $60.57 $60.90 $59.34 25,914
2021-07-26 $60.43 $61.47 $60.43 $61.28 $59.72 16,116
2021-07-23 $60.52 $60.88 $60.36 $60.69 $59.13 27,289
2021-07-22 $61.02 $61.02 $60.10 $60.22 $58.68 47,708
2021-07-21 $60.39 $61.62 $60.39 $61.26 $59.70 40,763
2021-07-20 $58.45 $60.40 $58.45 $60.03 $58.50 62,031
2021-07-19 $59.01 $59.03 $57.97 $58.49 $57.00 416,784
2021-07-16 $61.74 $61.74 $59.98 $59.99 $58.46 227,800
2021-07-15 $61.62 $61.97 $61.03 $61.48 $59.91 147,026
2021-07-14 $62.75 $63.24 $61.76 $61.83 $60.25 61,614
2021-07-13 $63.50 $63.50 $62.38 $62.40 $60.81 49,881
2021-07-12 $63.20 $63.59 $62.46 $63.54 $61.92 49,580
2021-07-09 $62.39 $63.34 $62.35 $63.22 $61.61 38,108
2021-07-08 $61.58 $62.26 $60.69 $61.54 $59.97 57,334
2021-07-07 $62.08 $62.83 $61.78 $62.58 $60.98 56,368
2021-07-06 $63.77 $63.77 $62.00 $62.36 $60.77 101,502
2021-07-02 $64.70 $64.70 $63.89 $64.11 $62.47 64,312
2021-07-01 $64.18 $64.85 $64.18 $64.70 $63.05 59,100
2021-06-30 $63.27 $64.03 $63.27 $64.03 $62.39 105,039
2021-06-29 $63.22 $64.09 $63.22 $63.42 $61.80 67,622
2021-06-28 $64.80 $64.80 $63.33 $63.60 $61.98 52,632
2021-06-25 $64.16 $64.81 $64.15 $64.60 $62.95 27,719
2021-06-24 $63.74 $64.14 $63.02 $64.14 $62.50 100,932
2021-06-23 $63.92 $64.02 $63.51 $63.75 $61.82 27,834
2021-06-22 $63.23 $63.72 $62.69 $63.50 $61.58 135,113
2021-06-21 $61.79 $63.62 $61.79 $63.62 $61.69 367,065
2021-06-18 $61.84 $62.29 $61.37 $61.39 $59.53 189,688
2021-06-17 $65.56 $65.56 $62.29 $63.30 $61.38 74,788
2021-06-16 $65.68 $65.68 $64.41 $65.44 $63.46 52,522
2021-06-15 $65.00 $65.67 $64.85 $65.59 $63.60 99,421
2021-06-14 $66.35 $66.35 $65.01 $65.23 $63.25 213,768
2021-06-11 $65.83 $66.35 $65.83 $66.35 $64.34 24,111
2021-06-10 $67.46 $67.46 $65.88 $65.89 $63.89 55,543
2021-06-09 $68.04 $68.04 $66.66 $66.85 $64.82 51,114
2021-06-08 $67.15 $67.84 $66.33 $67.71 $65.66 42,981
2021-06-07 $67.00 $67.28 $66.69 $67.03 $65.00 68,329
2021-06-04 $66.98 $66.99 $66.10 $66.70 $64.68 69,919
2021-06-03 $66.66 $66.80 $65.94 $66.59 $64.57 74,992
2021-06-02 $67.19 $67.35 $66.45 $66.54 $64.52 73,886
2021-06-01 $66.34 $66.92 $66.19 $66.88 $64.85 177,375
2021-05-28 $66.58 $66.58 $65.10 $65.67 $63.68 60,044
2021-05-27 $65.14 $66.03 $65.14 $65.92 $63.92 58,513
2021-05-26 $64.25 $65.17 $64.13 $64.77 $62.81 85,474
2021-05-25 $66.13 $66.13 $63.99 $64.25 $62.30 112,886
2021-05-24 $65.79 $65.79 $64.90 $65.24 $63.26 51,803
2021-05-21 $65.08 $65.66 $64.83 $64.90 $62.93 37,931
2021-05-20 $64.52 $64.85 $64.04 $64.50 $62.55 36,195
2021-05-19 $65.00 $65.00 $63.39 $64.70 $62.74 61,715
2021-05-18 $67.06 $67.06 $65.50 $65.50 $63.52 53,212
2021-05-17 $66.91 $67.12 $65.74 $66.89 $64.86 85,824
2021-05-14 $65.92 $68.25 $65.50 $67.00 $64.97 111,139
2021-05-13 $64.15 $65.36 $64.12 $64.99 $63.02 193,352
2021-05-12 $65.51 $65.81 $63.33 $63.56 $61.63 142,738
2021-05-11 $66.19 $67.76 $64.44 $65.26 $63.28 79,527
2021-05-10 $67.30 $68.00 $66.00 $66.04 $64.04 108,086
2021-05-07 $65.88 $66.50 $65.06 $66.30 $64.29 176,953
2021-05-06 $65.15 $65.82 $64.21 $65.37 $63.39 56,465
2021-05-05 $65.09 $65.59 $64.61 $64.85 $62.89 42,785
2021-05-04 $63.97 $64.99 $63.30 $64.41 $62.46 45,985
2021-05-03 $63.26 $64.24 $63.02 $63.97 $62.03 215,773
2021-04-30 $63.73 $63.73 $62.52 $62.55 $60.66 28,323
2021-04-29 $63.76 $64.07 $63.01 $63.80 $61.87 85,500
2021-04-28 $63.08 $63.13 $62.55 $63.00 $61.09 54,847
2021-04-27 $61.95 $62.89 $61.95 $62.87 $60.97 23,577
2021-04-26 $62.06 $62.60 $62.04 $62.15 $60.27 34,746
2021-04-23 $60.72 $62.16 $60.66 $61.96 $60.08 23,665
2021-04-22 $60.92 $61.32 $60.40 $60.54 $58.71 17,097
2021-04-21 $59.95 $61.21 $59.95 $61.14 $59.29 30,098
2021-04-20 $61.13 $61.25 $59.61 $60.06 $58.24 79,239
2021-04-19 $62.18 $62.18 $61.25 $61.63 $59.76 25,505
2021-04-16 $61.71 $62.09 $61.63 $62.03 $60.15 35,572
2021-04-15 $62.00 $62.45 $60.91 $61.32 $59.46 38,461
2021-04-14 $60.41 $61.85 $60.41 $61.29 $59.43 20,491
2021-04-13 $61.30 $61.30 $60.33 $60.71 $58.87 84,766
2021-04-12 $61.20 $61.44 $60.95 $61.30 $59.44 23,595
2021-04-09 $60.78 $61.28 $60.37 $60.98 $59.13 221,809
2021-04-08 $60.48 $60.57 $59.61 $60.44 $58.61 37,954
2021-04-07 $61.26 $61.26 $60.32 $60.64 $58.80 48,733
2021-04-06 $60.59 $61.59 $60.49 $60.77 $58.93 38,559
2021-04-05 $61.69 $61.69 $60.75 $61.07 $59.22 76,414
2021-04-01 $59.76 $61.06 $59.76 $60.78 $58.94 66,623
2021-03-31 $60.62 $61.51 $59.69 $60.06 $58.24 65,429
2021-03-30 $58.55 $60.54 $58.55 $60.06 $58.24 54,697
2021-03-29 $60.28 $60.53 $58.79 $59.12 $57.33 43,438
2021-03-26 $61.05 $61.16 $59.10 $60.64 $58.80 46,042
2021-03-25 $57.78 $60.24 $57.48 $60.10 $58.28 60,403
2021-03-24 $59.43 $60.72 $58.68 $58.70 $56.80 89,629
2021-03-23 $61.50 $63.69 $59.43 $59.86 $57.92 574,032
2021-03-22 $63.31 $63.31 $62.00 $62.45 $60.43 550,836
2021-03-19 $63.28 $63.57 $61.72 $62.89 $60.86 322,492
2021-03-18 $62.91 $64.55 $62.64 $62.98 $60.94 246,616
2021-03-17 $63.18 $63.71 $62.27 $63.63 $61.57 28,065
2021-03-16 $64.49 $64.49 $62.63 $63.10 $61.06 76,482
2021-03-15 $64.62 $64.74 $63.52 $64.06 $61.99 85,265
2021-03-12 $63.43 $64.18 $63.43 $64.01 $61.94 51,329
2021-03-11 $63.83 $63.83 $62.78 $63.01 $60.97 67,689
2021-03-10 $62.40 $63.23 $61.66 $62.69 $60.66 105,703
2021-03-09 $63.31 $63.78 $61.01 $61.85 $59.85 149,162
2021-03-08 $60.00 $62.50 $60.00 $61.78 $59.78 92,888
2021-03-05 $59.43 $60.30 $57.74 $59.88 $57.94 292,531
2021-03-04 $59.29 $59.29 $56.71 $57.95 $56.08 47,742
2021-03-03 $58.93 $59.75 $58.75 $58.97 $57.06 19,663
2021-03-02 $59.74 $59.96 $58.45 $58.45 $56.56 49,139
2021-03-01 $58.61 $59.26 $58.00 $59.26 $57.34 34,985
2021-02-26 $58.76 $58.76 $55.74 $57.24 $55.39 28,658
2021-02-25 $59.37 $59.37 $57.32 $57.82 $55.94 31,800
2021-02-24 $56.02 $58.28 $55.88 $58.23 $56.35 15,996
2021-02-23 $56.59 $56.70 $55.29 $56.65 $54.82 16,928
2021-02-22 $56.08 $57.03 $55.92 $56.58 $54.75 26,734
2021-02-19 $55.20 $55.83 $54.98 $55.72 $53.92 10,892
2021-02-18 $54.57 $55.09 $54.23 $54.37 $52.61 11,633
2021-02-17 $54.95 $55.23 $54.68 $55.23 $53.44 8,528
2021-02-16 $55.48 $55.54 $54.31 $55.08 $53.30 18,506
2021-02-12 $54.72 $54.72 $54.39 $54.63 $52.86 7,752
2021-02-11 $55.68 $57.02 $53.96 $54.24 $52.49 32,198
2021-02-10 $55.00 $55.00 $53.66 $54.29 $52.53 9,486
2021-02-09 $55.27 $55.27 $53.80 $54.01 $52.27 13,887
2021-02-08 $54.45 $54.77 $54.00 $54.42 $52.66 39,000
2021-02-05 $53.92 $53.92 $53.17 $53.37 $51.64 18,069
2021-02-04 $53.79 $53.82 $52.63 $52.99 $51.28 18,795
2021-02-03 $52.25 $53.33 $51.95 $52.50 $50.80 18,964
2021-02-02 $53.37 $53.37 $51.74 $52.40 $50.71 24,771
2021-02-01 $52.88 $52.88 $50.83 $51.66 $49.99 43,421
2021-01-29 $53.79 $53.79 $51.61 $51.93 $50.25 12,426
2021-01-28 $53.16 $54.50 $49.89 $51.69 $50.02 21,816
2021-01-27 $53.02 $54.05 $52.27 $52.64 $50.94 23,263
2021-01-26 $50.96 $52.03 $50.18 $51.86 $50.18 33,413
2021-01-25 $50.83 $52.27 $49.10 $50.21 $48.58 29,389
2021-01-22 $48.99 $50.67 $48.80 $50.47 $48.83 11,564
2021-01-21 $49.48 $49.93 $49.17 $49.40 $47.80 133,922
2021-01-20 $49.27 $49.56 $49.27 $49.56 $47.95 4,949
2021-01-19 $49.50 $49.58 $49.10 $49.42 $47.83 32,677
2021-01-15 $48.75 $48.83 $48.52 $48.62 $47.05 3,117
2021-01-14 $48.75 $50.01 $48.75 $49.84 $48.23 7,056
2021-01-13 $48.25 $48.80 $48.12 $48.42 $46.85 7,753
2021-01-12 $47.41 $48.07 $47.41 $48.07 $46.51 3,681
2021-01-11 $46.52 $47.05 $46.52 $47.01 $45.49 34,260
2021-01-08 $47.21 $47.34 $46.17 $46.63 $45.12 11,957
2021-01-07 $47.47 $47.47 $47.11 $47.14 $45.61 10,157
2021-01-06 $45.95 $47.14 $45.95 $46.74 $45.23 9,033
2021-01-05 $43.51 $45.00 $43.51 $44.94 $43.49 104,901
2021-01-04 $44.74 $44.90 $43.67 $43.86 $42.44 7,814
2020-12-31 $44.63 $44.69 $44.53 $44.59 $43.15 3,007
2020-12-30 $44.01 $44.72 $44.01 $44.56 $43.12 6,717
2020-12-29 $44.38 $44.38 $43.86 $44.01 $42.59 3,090
2020-12-28 $44.50 $44.77 $44.44 $44.44 $43.00 9,774
2020-12-24 $44.14 $44.29 $44.14 $44.29 $42.86 215
2020-12-23 $44.05 $44.45 $44.05 $44.35 $42.92 1,007
2020-12-22 $43.73 $44.03 $43.73 $43.82 $42.10 7,061
2020-12-21 $43.50 $43.85 $43.15 $43.69 $41.98 3,209
2020-12-18 $44.15 $44.15 $43.74 $43.86 $42.14 2,321
2020-12-17 $43.79 $44.18 $43.78 $44.18 $42.45 6,621
2020-12-16 $44.30 $44.30 $43.85 $43.90 $42.18 1,373
2020-12-15 $43.50 $44.03 $43.50 $44.03 $42.31 1,332
2020-12-14 $44.12 $44.12 $43.27 $43.27 $41.57 1,325
2020-12-11 $44.06 $44.06 $43.60 $43.81 $42.09 2,543
2020-12-10 $44.17 $44.34 $44.16 $44.34 $42.60 1,226
2020-12-09 $44.22 $44.24 $43.76 $44.10 $42.37 10,127
2020-12-08 $43.60 $44.24 $43.60 $44.24 $42.50 2,520
2020-12-07 $44.00 $44.20 $43.90 $44.05 $42.32 2,456
2020-12-04 $44.00 $44.37 $44.00 $44.37 $42.63 4,956
2020-12-03 $43.25 $43.78 $43.25 $43.47 $41.76 3,270
2020-12-02 $42.71 $42.92 $42.65 $42.87 $41.18 7,458
2020-12-01 $42.57 $42.57 $42.47 $42.49 $40.82 924
2020-11-30 $42.62 $42.62 $41.88 $41.88 $40.24 3,922
2020-11-27 $43.05 $43.05 $42.83 $42.88 $41.20 912
2020-11-25 $42.77 $42.94 $42.41 $42.91 $41.22 4,226
2020-11-24 $43.02 $43.20 $43.01 $43.14 $41.44 6,007
2020-11-23 $41.37 $42.00 $41.37 $42.00 $40.35 7,258
2020-11-20 $40.56 $40.60 $40.56 $40.60 $39.01 734
2020-11-19 $40.47 $40.75 $40.47 $40.75 $39.15 641
2020-11-18 $41.09 $41.29 $40.42 $40.42 $38.83 5,241
2020-11-17 $39.94 $40.76 $39.85 $40.67 $39.08 3,732
2020-11-16 $40.13 $40.58 $39.93 $40.57 $38.98 5,444
2020-11-13 $38.97 $39.33 $38.97 $39.29 $37.75 3,622
2020-11-12 $38.91 $38.91 $38.11 $38.11 $36.61 1,214
2020-11-11 $39.04 $39.15 $39.04 $39.04 $37.51 1,584
2020-11-10 $38.81 $39.30 $38.76 $39.21 $37.67 3,384
2020-11-09 $38.50 $39.27 $38.50 $38.68 $37.16 9,880
2020-11-06 $37.17 $37.27 $36.78 $36.78 $35.34 3,370
2020-11-05 $36.14 $37.29 $36.14 $37.19 $35.73 3,604
2020-11-04 $36.11 $36.29 $35.97 $35.97 $34.55 1,790
2020-11-03 $35.73 $36.55 $35.73 $36.55 $35.11 31,312
2020-11-02 $34.93 $35.55 $34.93 $35.50 $34.11 3,331
2020-10-30 $34.45 $34.74 $34.31 $34.74 $33.38 32,063
2020-10-29 $34.60 $35.04 $34.51 $34.92 $33.55 35,806
2020-10-28 $34.87 $34.98 $34.48 $34.48 $33.13 2,850
2020-10-27 $36.29 $36.29 $35.80 $35.80 $34.39 2,488
2020-10-26 $37.00 $37.04 $36.15 $36.43 $35.00 2,189
2020-10-23 $37.32 $37.59 $37.32 $37.59 $36.12 1,981
2020-10-22 $36.86 $37.35 $36.84 $37.35 $35.89 1,269
2020-10-21 $36.92 $36.92 $36.64 $36.67 $35.23 1,197
2020-10-20 $36.43 $37.20 $36.43 $36.90 $35.45 2,986
2020-10-19 $37.14 $37.21 $36.54 $36.54 $35.11 2,274
2020-10-16 $37.18 $37.21 $36.95 $36.95 $35.50 508
2020-10-15 $36.15 $37.18 $36.15 $37.14 $35.68 3,827
2020-10-14 $37.00 $37.00 $36.87 $36.87 $35.42 1,428
2020-10-13 $36.97 $36.97 $36.66 $36.72 $35.28 3,995
2020-10-12 $37.00 $37.28 $37.00 $37.18 $35.72 12,695
2020-10-09 $37.23 $37.29 $36.98 $36.98 $35.53 6,831
2020-10-08 $36.57 $37.26 $36.57 $37.26 $35.79 9,513
2020-10-07 $36.38 $36.44 $36.21 $36.42 $34.99 5,075
2020-10-06 $36.35 $36.59 $35.65 $35.69 $34.29 10,224
2020-10-05 $35.54 $36.01 $35.54 $36.01 $34.60 28,694
2020-10-02 $34.89 $35.16 $34.89 $35.16 $33.78 1,108
2020-10-01 $34.79 $34.85 $34.42 $34.60 $33.24 3,720
2020-09-30 $34.92 $34.99 $34.41 $34.59 $33.23 10,935
2020-09-29 $34.50 $34.58 $34.42 $34.42 $33.07 4,828
2020-09-28 $34.82 $35.17 $34.71 $35.06 $33.68 7,173
2020-09-25 $33.75 $34.15 $33.69 $34.15 $32.81 7,967
2020-09-24 $33.57 $34.27 $33.57 $33.80 $32.47 3,853
2020-09-23 $35.05 $35.47 $34.11 $34.11 $32.63 6,099
2020-09-22 $34.56 $35.06 $34.56 $35.04 $33.52 9,851
2020-09-21 $34.93 $35.05 $34.45 $34.69 $33.18 3,771
2020-09-18 $36.68 $36.68 $36.10 $36.10 $34.53 2,304
2020-09-17 $36.40 $36.40 $36.40 $36.40 $34.82 392
2020-09-16 $36.23 $36.71 $36.23 $36.34 $34.76 1,015
2020-09-15 $35.80 $36.01 $35.75 $35.75 $34.20 3,810
2020-09-14 $35.63 $35.81 $35.55 $35.81 $34.25 4,948
2020-09-11 $34.70 $35.07 $34.70 $34.93 $33.41 3,749
2020-09-10 $35.61 $35.61 $34.87 $34.87 $33.36 2,403
2020-09-09 $35.07 $35.53 $35.07 $35.44 $33.91 4,144
2020-09-08 $35.27 $35.41 $35.01 $35.01 $33.49 3,705
2020-09-04 $36.18 $36.18 $35.17 $35.77 $34.22 6,189
2020-09-03 $36.49 $36.60 $35.39 $35.58 $34.03 7,650
2020-09-02 $35.85 $36.43 $35.85 $36.41 $34.83 4,041
2020-09-01 $35.71 $35.92 $35.71 $35.92 $34.36 16,153
2020-08-31 $35.94 $35.95 $35.59 $35.59 $34.05 4,965
2020-08-28 $35.87 $36.12 $35.80 $36.11 $34.54 2,925
2020-08-27 $35.78 $35.80 $35.62 $35.76 $34.21 5,233
2020-08-26 $35.54 $35.63 $35.54 $35.56 $34.02 2,071
2020-08-25 $35.72 $35.72 $35.37 $35.61 $34.06 3,791
2020-08-24 $34.79 $35.67 $34.79 $35.67 $34.12 3,394
2020-08-21 $34.70 $34.76 $34.58 $34.70 $33.19 4,760
2020-08-20 $34.97 $34.97 $34.71 $34.79 $33.28 4,317
2020-08-19 $35.01 $35.31 $35.01 $35.11 $33.59 4,566
2020-08-18 $35.40 $35.40 $35.19 $35.19 $33.66 2,424
2020-08-17 $36.05 $36.05 $35.62 $35.62 $34.07 2,876
2020-08-14 $35.42 $35.98 $35.40 $35.80 $34.25 5,964
2020-08-13 $35.83 $35.83 $35.57 $35.60 $34.05 4,632
2020-08-12 $36.28 $36.28 $35.67 $35.87 $34.31 8,497
2020-08-11 $36.48 $36.48 $35.62 $35.62 $34.08 3,936
2020-08-10 $34.76 $35.67 $34.76 $35.67 $34.12 2,817
2020-08-07 $34.19 $34.84 $34.09 $34.84 $33.33 3,181
2020-08-06 $34.29 $34.29 $33.98 $34.02 $32.54 4,839
2020-08-05 $34.32 $34.33 $34.07 $34.29 $32.80 9,362
2020-08-04 $33.43 $33.80 $33.36 $33.80 $32.33 8,842
2020-08-03 $33.10 $33.53 $33.09 $33.50 $32.05 4,888
2020-07-31 $33.15 $33.15 $32.76 $33.10 $31.66 2,078
2020-07-30 $32.95 $33.39 $32.95 $33.34 $31.90 34,437
2020-07-29 $33.50 $34.00 $33.50 $33.95 $32.48 11,934
2020-07-28 $33.34 $33.37 $33.06 $33.06 $31.62 1,615
2020-07-27 $33.08 $33.50 $32.87 $33.50 $32.05 5,791
2020-07-24 $33.43 $33.46 $33.20 $33.20 $31.76 1,206
2020-07-23 $33.51 $33.89 $33.51 $33.62 $32.16 4,842
2020-07-22 $33.39 $33.50 $33.37 $33.50 $32.05 2,521
2020-07-21 $33.00 $33.56 $33.00 $33.36 $31.91 5,700
2020-07-20 $32.94 $33.00 $32.65 $32.65 $31.23 6,416
2020-07-17 $33.29 $33.41 $33.01 $33.01 $31.58 3,552
2020-07-16 $33.05 $33.50 $33.05 $33.34 $31.89 3,100
2020-07-15 $32.46 $33.29 $32.46 $33.29 $31.84 6,724
2020-07-14 $31.52 $32.19 $31.52 $32.13 $30.73 1,318
2020-07-13 $32.00 $32.24 $31.58 $31.58 $30.21 5,079
2020-07-10 $31.00 $31.79 $31.00 $31.79 $30.41 5,600
2020-07-09 $31.74 $31.74 $30.91 $30.91 $29.57 3,501
2020-07-08 $31.64 $31.97 $31.44 $31.91 $30.52 6,880
2020-07-07 $32.02 $32.02 $31.62 $31.62 $30.25 2,700
2020-07-06 $32.77 $32.77 $32.28 $32.42 $31.01 5,533
2020-07-02 $32.18 $32.74 $31.89 $31.89 $30.51 18,766
2020-07-01 $32.41 $32.55 $31.60 $31.60 $30.23 15,848
2020-06-30 $31.68 $32.22 $31.68 $32.22 $30.82 5,500
2020-06-29 $31.00 $31.78 $30.85 $31.64 $30.27 14,905
2020-06-26 $31.26 $31.31 $30.81 $30.85 $29.51 6,100
2020-06-25 $30.80 $31.54 $30.80 $31.54 $30.17 26,826
2020-06-24 $32.03 $32.05 $31.29 $31.42 $29.84 3,800
2020-06-23 $33.11 $33.39 $32.90 $32.90 $31.25 7,748
2020-06-22 $32.60 $32.92 $32.39 $32.81 $31.17 3,776
2020-06-19 $33.53 $33.53 $32.45 $32.76 $31.11 7,348
2020-06-18 $33.30 $33.36 $32.87 $32.98 $31.32 15,600
2020-06-17 $33.40 $33.57 $33.19 $33.24 $31.57 10,900
2020-06-16 $34.59 $34.60 $33.37 $33.74 $32.05 13,684
2020-06-15 $31.96 $33.34 $31.96 $33.03 $31.37 2,900
2020-06-12 $32.77 $32.90 $31.82 $32.66 $31.02 4,600
2020-06-11 $32.31 $33.06 $31.52 $31.60 $30.01 5,945
2020-06-10 $35.75 $35.75 $34.43 $34.69 $32.95 16,400
2020-06-09 $36.64 $36.64 $35.73 $36.14 $34.33 7,561
2020-06-08 $36.72 $37.21 $36.72 $37.21 $35.34 8,704
2020-06-05 $36.63 $36.89 $35.71 $36.01 $34.21 19,086
2020-06-04 $33.90 $34.65 $33.61 $34.56 $32.82 4,834
2020-06-03 $33.57 $34.11 $33.57 $33.94 $32.24 7,400
2020-06-02 $32.04 $32.61 $32.04 $32.61 $30.97 2,130
2020-06-01 $31.39 $32.08 $31.39 $32.03 $30.42 4,400
2020-05-29 $31.48 $31.65 $31.13 $31.49 $29.91 7,384
2020-05-28 $33.00 $33.00 $31.86 $31.86 $30.26 4,549
2020-05-27 $32.12 $32.70 $32.07 $32.70 $31.06 11,256
2020-05-26 $31.02 $31.78 $31.02 $31.49 $29.91 9,518
2020-05-22 $29.88 $30.14 $29.81 $30.11 $28.60 92,463
2020-05-21 $30.09 $30.60 $30.09 $30.30 $28.78 10,811
2020-05-20 $30.45 $30.48 $30.11 $30.22 $28.70 3,600
2020-05-19 $29.73 $30.32 $29.60 $29.68 $28.19 8,558
2020-05-18 $28.90 $30.19 $28.90 $30.03 $28.52 11,203
2020-05-15 $27.68 $27.95 $27.63 $27.86 $26.46 4,805
2020-05-14 $26.73 $27.73 $26.34 $27.68 $26.29 4,774
2020-05-13 $28.09 $28.09 $27.20 $27.30 $25.93 7,000
2020-05-12 $29.60 $29.88 $28.69 $28.69 $27.25 14,162
2020-05-11 $29.57 $29.94 $29.22 $29.72 $28.23 46,819
2020-05-08 $29.47 $30.13 $29.47 $30.13 $28.62 6,000
2020-05-07 $28.70 $29.06 $28.66 $28.66 $27.22 5,800
2020-05-06 $28.48 $28.48 $27.88 $27.89 $26.49 4,442
2020-05-05 $29.51 $29.51 $28.38 $28.38 $26.95 14,695
2020-05-04 $27.81 $28.45 $27.70 $28.45 $27.02 15,946
2020-05-01 $29.29 $29.29 $28.16 $28.26 $26.84 13,194
2020-04-30 $29.97 $30.23 $29.82 $29.88 $28.38 13,500
2020-04-29 $30.10 $31.04 $30.10 $30.92 $29.37 5,600
2020-04-28 $29.40 $29.40 $28.82 $29.08 $27.62 2,900
2020-04-27 $27.14 $28.38 $27.14 $28.34 $26.92 10,000
2020-04-24 $27.15 $27.39 $26.62 $27.18 $25.82 7,253
2020-04-23 $26.40 $27.28 $26.40 $26.89 $25.54 53,782
2020-04-22 $26.60 $26.76 $26.38 $26.48 $25.15 6,111
2020-04-21 $26.49 $26.60 $26.09 $26.20 $24.88 9,200
2020-04-20 $26.65 $27.48 $26.52 $26.90 $25.55 12,111
2020-04-17 $27.41 $27.58 $27.11 $27.53 $26.15 9,300
2020-04-16 $26.43 $26.43 $25.75 $26.08 $24.77 20,220
2020-04-15 $26.80 $26.80 $26.26 $26.47 $25.14 16,800
2020-04-14 $27.97 $28.50 $27.69 $27.95 $26.55 18,060
2020-04-13 $28.60 $28.60 $27.22 $27.50 $26.12 19,016
2020-04-09 $27.70 $29.01 $27.70 $28.22 $26.80 17,134
2020-04-08 $26.05 $27.35 $26.05 $27.26 $25.89 12,747
2020-04-07 $26.28 $27.46 $25.83 $25.98 $24.68 25,102
2020-04-06 $23.79 $25.41 $23.79 $25.28 $24.01 14,783
2020-04-03 $23.42 $23.77 $22.72 $23.13 $21.97 14,552
2020-04-02 $23.56 $24.48 $23.06 $23.49 $22.31 31,364
2020-04-01 $23.85 $24.11 $23.20 $23.38 $22.20 18,130
2020-03-31 $25.51 $26.03 $24.99 $25.16 $23.90 19,413
2020-03-30 $25.41 $25.67 $24.65 $25.61 $24.32 6,461
2020-03-27 $25.69 $26.00 $25.22 $25.44 $24.16 29,311
2020-03-26 $25.95 $27.02 $25.64 $26.74 $25.40 20,824
2020-03-25 $24.96 $26.39 $24.20 $25.18 $23.74 49,221
2020-03-24 $24.28 $24.82 $23.46 $24.82 $23.40 317,970
2020-03-23 $22.94 $23.00 $21.81 $22.13 $20.86 52,882
2020-03-20 $24.50 $24.78 $23.09 $23.11 $21.79 46,680
2020-03-19 $23.17 $24.65 $22.93 $24.33 $22.94 22,327
2020-03-18 $24.50 $24.95 $22.56 $23.44 $22.10 28,943
2020-03-17 $25.03 $26.09 $24.49 $26.09 $24.60 43,670
2020-03-16 $23.78 $26.07 $23.58 $25.01 $23.58 29,835
2020-03-13 $27.79 $28.17 $26.01 $28.09 $26.48 26,814
2020-03-12 $27.00 $27.61 $25.90 $26.00 $24.51 49,548
2020-03-11 $29.72 $30.18 $28.74 $29.03 $27.37 15,824
2020-03-10 $30.99 $30.99 $29.24 $30.91 $29.14 25,941
2020-03-09 $30.00 $30.78 $29.50 $29.53 $27.84 46,518
2020-03-06 $32.00 $32.79 $32.00 $32.79 $30.91 12,667
2020-03-05 $33.66 $33.93 $33.11 $33.31 $31.40 14,526
2020-03-04 $34.26 $34.96 $34.08 $34.93 $32.93 25,139
2020-03-03 $35.01 $35.70 $33.70 $33.99 $32.04 51,708
2020-03-02 $34.25 $35.02 $33.56 $35.02 $33.01 117,313
2020-02-28 $32.96 $34.19 $32.96 $34.13 $32.18 47,461
2020-02-27 $34.84 $35.71 $34.18 $34.52 $32.55 22,500
2020-02-26 $36.66 $36.92 $35.93 $35.93 $33.88 8,095
2020-02-25 $38.11 $38.12 $36.57 $36.65 $34.55 17,418
2020-02-24 $38.70 $38.70 $37.97 $38.07 $35.89 8,635
2020-02-21 $39.61 $39.69 $39.46 $39.61 $37.34 4,700
2020-02-20 $39.50 $40.00 $39.50 $39.99 $37.70 9,027
2020-02-19 $39.52 $39.62 $39.50 $39.58 $37.31 6,400
2020-02-18 $39.35 $39.53 $39.15 $39.25 $37.00 7,263
2020-02-14 $39.64 $39.64 $39.48 $39.57 $37.30 4,034
2020-02-13 $39.66 $39.79 $39.64 $39.76 $37.49 7,300
2020-02-12 $39.85 $40.11 $39.69 $39.97 $37.69 2,736
2020-02-11 $39.25 $39.70 $39.25 $39.59 $37.33 2,409
2020-02-10 $39.10 $39.26 $39.03 $39.22 $36.97 9,137
2020-02-07 $39.41 $39.41 $39.13 $39.20 $36.95 20,452
2020-02-06 $39.98 $39.98 $39.70 $39.70 $37.43 3,200
2020-02-05 $39.19 $39.85 $39.19 $39.83 $37.55 4,261
2020-02-04 $38.59 $38.93 $38.59 $38.74 $36.52 6,090
2020-02-03 $37.90 $38.46 $37.90 $38.11 $35.93 4,993
2020-01-31 $38.53 $38.53 $37.78 $37.85 $35.68 30,037
2020-01-30 $38.79 $38.86 $38.36 $38.86 $36.64 8,444
2020-01-29 $39.09 $39.09 $38.79 $38.79 $36.57 6,900
2020-01-28 $38.80 $39.14 $38.80 $39.09 $36.85 4,443
2020-01-27 $38.84 $38.87 $38.63 $38.70 $36.49 7,372
2020-01-24 $39.68 $39.68 $39.16 $39.37 $37.11 2,900
2020-01-23 $39.41 $40.02 $39.41 $40.00 $37.71 10,296
2020-01-22 $40.09 $40.14 $39.88 $39.93 $37.65 4,797
2020-01-21 $40.17 $40.43 $39.83 $39.85 $37.57 9,479
2020-01-17 $40.45 $40.58 $40.40 $40.43 $38.12 9,569
2020-01-16 $40.39 $40.50 $40.36 $40.50 $38.18 3,100
2020-01-15 $39.90 $39.94 $39.72 $39.81 $37.53 4,708
2020-01-14 $39.94 $40.26 $39.94 $40.04 $37.74 9,003
2020-01-13 $39.65 $39.97 $39.65 $39.97 $37.69 4,750
2020-01-10 $39.74 $39.93 $39.68 $39.73 $37.45 7,700
2020-01-09 $39.82 $39.91 $39.74 $39.89 $37.61 5,729
2020-01-08 $39.82 $40.06 $39.76 $39.91 $37.63 4,700
2020-01-07 $39.82 $40.00 $39.67 $39.82 $37.54 5,300
2020-01-06 $39.78 $39.82 $39.53 $39.80 $37.53 10,341
2020-01-03 $39.78 $39.89 $39.73 $39.87 $37.59 9,700
2020-01-02 $40.56 $40.56 $40.03 $40.22 $37.92 13,825
2019-12-31 $40.25 $40.31 $40.24 $40.31 $38.00 3,300
2019-12-30 $40.15 $40.36 $40.09 $40.16 $37.86 28,320
2019-12-27 $40.27 $40.33 $40.15 $40.16 $37.87 5,500
2019-12-26 $40.12 $40.36 $40.12 $40.32 $38.02 5,375
2019-12-24 $40.51 $40.51 $40.48 $40.48 $37.94 600
2019-12-23 $40.38 $40.51 $40.38 $40.48 $37.94 6,008
2019-12-20 $40.58 $40.68 $40.51 $40.51 $37.97 4,700
2019-12-19 $40.48 $40.48 $40.46 $40.46 $37.93 2,100
2019-12-18 $40.41 $40.51 $40.41 $40.50 $37.96 5,100
2019-12-17 $40.01 $40.45 $40.01 $40.39 $37.86 5,775
2019-12-16 $39.99 $40.41 $39.99 $40.12 $37.61 9,233
2019-12-13 $40.17 $40.46 $39.81 $39.88 $37.38 3,842
2019-12-12 $39.66 $40.40 $39.66 $40.40 $37.87 5,100
2019-12-11 $39.74 $39.74 $39.54 $39.66 $37.18 31,493
2019-12-10 $39.68 $39.86 $39.68 $39.77 $37.28 3,800
2019-12-09 $39.81 $39.91 $39.78 $39.80 $37.30 6,100
2019-12-06 $39.17 $39.73 $39.17 $39.65 $37.16 3,515
2019-12-05 $38.71 $39.04 $38.71 $39.02 $36.57 3,575
2019-12-04 $38.82 $38.89 $38.75 $38.75 $36.32 152,000
2019-12-03 $38.30 $38.43 $38.26 $38.41 $36.01 3,000
2019-12-02 $39.42 $39.42 $38.93 $38.93 $36.49 7,812
2019-11-29 $39.41 $39.54 $39.27 $39.27 $36.81 847
2019-11-27 $39.49 $39.54 $39.37 $39.54 $37.06 3,300
2019-11-26 $39.20 $39.39 $39.20 $39.34 $36.87 12,416
2019-11-25 $38.79 $39.33 $38.75 $39.32 $36.86 17,668
2019-11-22 $38.59 $38.80 $38.59 $38.80 $36.36 6,299
2019-11-21 $38.65 $38.67 $38.40 $38.55 $36.14 6,953
2019-11-20 $38.66 $38.86 $38.41 $38.60 $36.18 7,400
2019-11-19 $39.13 $39.13 $38.86 $38.95 $36.51 6,219
2019-11-18 $39.22 $39.27 $39.15 $39.27 $36.81 1,823
2019-11-15 $39.15 $39.48 $39.15 $39.39 $36.92 3,832
2019-11-14 $39.05 $39.28 $39.05 $39.14 $36.69 5,258
2019-11-13 $38.81 $39.06 $38.81 $38.97 $36.53 5,900
2019-11-12 $39.25 $39.36 $39.11 $39.12 $36.67 4,078
2019-11-11 $39.41 $39.41 $39.23 $39.26 $36.80 6,310
2019-11-08 $39.27 $39.50 $39.13 $39.48 $37.01 16,774
2019-11-07 $39.52 $39.61 $39.40 $39.40 $36.93 13,700
2019-11-06 $39.18 $39.19 $39.05 $39.09 $36.64 9,783
2019-11-05 $38.67 $39.28 $38.67 $39.09 $36.64 7,739
2019-11-04 $38.50 $38.75 $38.41 $38.75 $36.33 3,311
2019-11-01 $37.53 $38.09 $37.53 $38.09 $35.71 4,397
2019-10-31 $37.16 $37.29 $37.16 $37.27 $34.93 5,000
2019-10-30 $37.70 $37.77 $37.57 $37.70 $35.34 7,700
2019-10-29 $37.88 $38.18 $37.88 $38.09 $35.71 6,085
2019-10-28 $38.04 $38.15 $38.00 $38.00 $35.61 4,300
2019-10-25 $37.50 $37.78 $37.41 $37.74 $35.38 6,100
2019-10-24 $37.28 $37.50 $37.16 $37.39 $35.05 11,159
2019-10-23 $37.10 $37.28 $37.09 $37.27 $34.93 9,600
2019-10-22 $36.98 $37.47 $36.97 $37.34 $35.00 3,232
2019-10-21 $37.19 $37.24 $37.07 $37.07 $34.75 5,900
2019-10-18 $36.72 $36.75 $36.59 $36.68 $34.38 3,200
2019-10-17 $36.75 $36.81 $36.54 $36.66 $34.36 6,300
2019-10-16 $36.44 $36.67 $36.43 $36.47 $34.19 2,500
2019-10-15 $35.99 $36.61 $35.99 $36.41 $34.13 3,600
2019-10-14 $36.01 $36.07 $35.78 $35.96 $33.70 2,215
2019-10-11 $35.59 $36.39 $35.59 $36.07 $33.81 11,200
2019-10-10 $35.02 $35.40 $35.02 $35.29 $33.08 14,200
2019-10-09 $34.72 $35.08 $34.72 $34.94 $32.75 5,862
2019-10-08 $34.84 $34.89 $34.60 $34.60 $32.43 7,815
2019-10-07 $35.43 $35.53 $35.20 $35.30 $33.08 4,130
2019-10-04 $35.02 $35.37 $34.99 $35.37 $33.16 5,439
2019-10-03 $35.05 $35.05 $34.34 $35.03 $32.83 6,353
2019-10-02 $35.07 $35.22 $34.82 $34.96 $32.77 10,300
2019-10-01 $36.59 $36.70 $35.72 $35.78 $33.54 16,918
2019-09-30 $36.27 $36.49 $36.27 $36.41 $34.13 22,800
2019-09-27 $36.11 $36.45 $36.06 $36.14 $33.88 9,343
2019-09-26 $36.10 $36.12 $35.84 $36.07 $33.81 66,800
2019-09-25 $35.87 $36.49 $35.87 $36.46 $33.98 7,360
2019-09-24 $36.54 $36.54 $35.95 $36.03 $33.58 8,911
2019-09-23 $36.25 $36.51 $36.13 $36.41 $33.93 8,242
2019-09-20 $36.58 $36.66 $36.29 $36.29 $33.82 20,704
2019-09-19 $36.68 $36.80 $36.47 $36.51 $34.03 9,055
2019-09-18 $36.59 $36.66 $36.37 $36.66 $34.16 9,170
2019-09-17 $36.57 $36.78 $36.57 $36.78 $34.27 7,615
2019-09-16 $37.05 $37.10 $36.94 $37.01 $34.49 3,200
2019-09-13 $37.29 $37.48 $37.15 $37.15 $34.62 1,800
2019-09-12 $37.10 $37.20 $36.82 $37.09 $34.57 26,309
2019-09-11 $36.71 $37.10 $36.71 $37.10 $34.57 6,300
2019-09-10 $36.37 $36.66 $36.32 $36.66 $34.17 3,600
2019-09-09 $35.33 $36.17 $35.33 $36.16 $33.70 10,622
2019-09-06 $35.11 $35.48 $35.11 $35.33 $32.93 16,265
2019-09-05 $34.68 $35.40 $34.68 $35.28 $32.88 59,044
2019-09-04 $34.31 $34.42 $34.20 $34.40 $32.06 168,000
2019-09-03 $34.23 $34.23 $33.77 $33.93 $31.62 3,427
2019-08-30 $34.60 $34.65 $34.37 $34.39 $32.05 8,923
2019-08-29 $33.68 $34.38 $33.68 $34.32 $31.98 5,573
2019-08-28 $33.10 $33.70 $33.10 $33.66 $31.37 4,260
2019-08-27 $33.70 $33.70 $33.29 $33.29 $31.03 3,277
2019-08-26 $33.35 $33.55 $33.33 $33.55 $31.27 6,435
2019-08-23 $33.98 $34.20 $33.23 $33.23 $30.97 8,743
2019-08-22 $34.14 $34.46 $34.14 $34.44 $32.10 3,219
2019-08-21 $33.93 $34.30 $33.93 $34.21 $31.89 3,708
2019-08-20 $33.95 $34.06 $33.80 $33.80 $31.50 6,623
2019-08-19 $34.19 $34.23 $34.07 $34.14 $31.82 4,553
2019-08-16 $33.20 $33.69 $33.20 $33.66 $31.37 3,848
2019-08-15 $33.22 $33.28 $32.88 $33.00 $30.75 22,087
2019-08-14 $33.68 $33.69 $33.17 $33.17 $30.91 6,026
2019-08-13 $33.78 $34.82 $33.78 $34.42 $32.08 7,038
2019-08-12 $34.09 $34.13 $33.84 $33.84 $31.54 3,127
2019-08-09 $34.80 $34.80 $34.43 $34.44 $32.10 6,309
2019-08-08 $34.40 $35.00 $34.40 $34.99 $32.61 6,826
2019-08-07 $33.88 $34.40 $33.88 $34.40 $32.06 1,893
2019-08-06 $34.40 $34.60 $34.21 $34.54 $32.19 7,061
2019-08-05 $34.64 $34.64 $34.10 $34.33 $31.99 14,964
2019-08-02 $35.37 $35.43 $35.10 $35.30 $32.90 10,086
2019-08-01 $36.70 $36.73 $35.45 $35.60 $33.17 6,750
2019-07-31 $36.92 $37.01 $36.48 $36.64 $34.15 4,719
2019-07-30 $36.66 $36.95 $36.60 $36.91 $34.40 7,563
2019-07-29 $36.94 $37.11 $36.94 $36.99 $34.48 5,375
2019-07-26 $36.98 $37.14 $36.96 $37.13 $34.60 1,865
2019-07-25 $37.14 $37.14 $36.92 $36.95 $34.44 3,258
2019-07-24 $36.78 $37.28 $36.78 $37.23 $34.70 4,204
2019-07-23 $36.60 $36.75 $36.47 $36.75 $34.25 3,728
2019-07-22 $36.33 $36.42 $36.21 $36.36 $33.89 3,446
2019-07-19 $36.12 $36.54 $36.12 $36.39 $33.92 4,651
2019-07-18 $36.05 $36.21 $36.05 $36.14 $33.68 4,750
2019-07-17 $36.32 $36.35 $36.11 $36.15 $33.69 4,628
2019-07-16 $36.31 $36.60 $36.31 $36.51 $34.03 5,622
2019-07-15 $36.37 $36.62 $36.35 $36.42 $33.94 16,555
2019-07-12 $36.20 $36.56 $36.17 $36.53 $34.04 4,882
2019-07-11 $35.97 $35.97 $35.77 $35.95 $33.50 4,508
2019-07-10 $36.04 $36.18 $35.88 $35.88 $33.44 7,037
2019-07-09 $36.00 $36.01 $35.95 $36.01 $33.56 4,798
2019-07-08 $36.39 $36.42 $36.07 $36.12 $33.66 5,659
2019-07-05 $36.03 $36.40 $36.03 $36.36 $33.89 4,957
2019-07-03 $36.32 $36.33 $36.09 $36.27 $33.81 203,292
2019-07-02 $36.17 $36.19 $35.87 $35.95 $33.50 9,061
2019-07-01 $36.25 $36.66 $36.14 $36.28 $33.81 6,185
2019-06-28 $35.93 $36.08 $35.91 $35.99 $33.54 6,483
2019-06-27 $35.62 $35.76 $35.62 $35.73 $33.30 2,159
2019-06-26 $35.60 $35.86 $35.60 $35.77 $33.14 30,132
2019-06-25 $35.62 $35.69 $35.50 $35.50 $32.89 3,674
2019-06-24 $35.74 $35.92 $35.64 $35.64 $33.02 4,109
2019-06-21 $35.88 $36.01 $35.85 $35.85 $33.22 4,159
2019-06-20 $35.89 $36.06 $35.73 $36.01 $33.37 4,078
2019-06-19 $35.87 $35.87 $35.75 $35.75 $33.13 1,383
2019-06-18 $35.56 $35.99 $35.54 $35.76 $33.13 5,807
2019-06-17 $35.35 $35.51 $35.26 $35.26 $32.67 4,468
2019-06-14 $35.60 $35.60 $35.27 $35.43 $32.83 6,615
2019-06-13 $35.12 $35.58 $35.12 $35.52 $32.91 7,356
2019-06-12 $35.47 $35.47 $35.22 $35.22 $32.64 1,738
2019-06-11 $35.34 $35.72 $35.34 $35.43 $32.83 4,612
2019-06-10 $35.47 $35.57 $35.30 $35.30 $32.71 4,620
2019-06-07 $34.89 $35.19 $34.89 $35.12 $32.54 9,228
2019-06-06 $34.92 $35.02 $34.65 $34.97 $32.41 6,660
2019-06-05 $35.01 $35.01 $34.69 $34.89 $32.33 6,920
2019-06-04 $34.50 $35.00 $34.50 $34.98 $32.41 8,541
2019-06-03 $33.82 $34.15 $33.81 $34.00 $31.50 14,157
2019-05-31 $33.96 $33.96 $33.62 $33.62 $31.15 9,942
2019-05-30 $34.53 $34.57 $34.18 $34.26 $31.75 7,254
2019-05-29 $34.49 $34.49 $34.13 $34.38 $31.86 4,498
2019-05-28 $34.79 $34.99 $34.64 $34.64 $32.10 12,377
2019-05-24 $34.98 $35.00 $34.81 $34.93 $32.37 2,647
2019-05-23 $35.00 $35.00 $34.56 $34.75 $32.20 7,007
2019-05-22 $35.51 $35.63 $35.34 $35.34 $32.75 9,693
2019-05-21 $35.61 $35.78 $35.61 $35.76 $33.13 4,060
2019-05-20 $35.37 $35.47 $35.28 $35.31 $32.72 2,732
2019-05-17 $35.65 $35.84 $35.49 $35.49 $32.89 30,813
2019-05-16 $35.92 $36.08 $35.89 $35.89 $33.26 2,488
2019-05-15 $35.32 $35.77 $35.32 $35.73 $33.11 3,429
2019-05-14 $35.27 $35.82 $35.27 $35.70 $33.08 3,052
2019-05-13 $35.81 $35.84 $35.18 $35.28 $32.69 10,206
2019-05-10 $35.88 $36.67 $35.88 $36.55 $33.87 3,650
2019-05-09 $36.20 $36.58 $36.04 $36.54 $33.86 5,009
2019-05-08 $36.58 $36.85 $36.58 $36.65 $33.96 5,485
2019-05-07 $36.95 $36.98 $36.55 $36.79 $34.09 4,517
2019-05-06 $36.97 $37.48 $36.97 $37.37 $34.63 27,883
2019-05-03 $37.46 $37.68 $37.46 $37.64 $34.88 14,221
2019-05-02 $35.76 $37.47 $35.76 $37.30 $34.56 19,556
2019-05-01 $37.62 $37.62 $37.23 $37.23 $34.50 4,422
2019-04-30 $37.46 $37.49 $37.16 $37.44 $34.69 38,340
2019-04-29 $37.37 $37.60 $37.30 $37.49 $34.74 8,379
2019-04-26 $37.06 $37.34 $37.06 $37.33 $34.59 6,996
2019-04-25 $37.07 $37.37 $37.07 $37.17 $34.44 3,048
2019-04-24 $37.68 $37.68 $37.52 $37.55 $34.79 9,038
2019-04-23 $37.26 $37.53 $37.25 $37.49 $34.74 3,221
2019-04-22 $37.42 $37.42 $37.05 $37.05 $34.33 7,435
2019-04-18 $37.45 $37.46 $37.31 $37.39 $34.64 3,270
2019-04-17 $37.50 $37.53 $37.39 $37.47 $34.72 6,122
2019-04-16 $37.38 $37.50 $37.30 $37.47 $34.72 2,170
2019-04-15 $37.44 $37.44 $37.17 $37.19 $34.46 9,576
2019-04-12 $37.12 $37.40 $37.12 $37.35 $34.61 3,360
2019-04-11 $36.82 $37.13 $36.82 $36.99 $34.28 2,181
2019-04-10 $36.76 $36.96 $36.62 $36.93 $34.22 2,527
2019-04-09 $36.79 $36.82 $36.57 $36.57 $33.88 9,086
2019-04-08 $37.11 $37.20 $36.99 $37.06 $34.34 2,374
2019-04-05 $36.87 $37.16 $36.87 $37.07 $34.35 5,955
2019-04-04 $36.81 $36.99 $36.78 $36.97 $34.26 6,371
2019-04-03 $36.83 $36.86 $36.66 $36.71 $34.02 3,907
2019-04-02 $36.53 $36.62 $36.47 $36.54 $33.86 6,961
2019-04-01 $35.94 $36.70 $35.94 $36.70 $34.00 8,395
2019-03-29 $36.10 $36.10 $35.98 $36.01 $33.37 3,651
2019-03-28 $35.91 $35.95 $35.64 $35.88 $33.25 11,464
2019-03-27 $35.97 $35.98 $35.70 $35.89 $33.09 8,848
2019-03-26 $35.85 $35.86 $35.52 $35.70 $32.91 5,102
2019-03-25 $35.32 $35.57 $35.24 $35.43 $32.66 11,567
2019-03-22 $36.31 $36.31 $35.43 $35.51 $32.73 2,504
2019-03-21 $36.20 $36.53 $36.18 $36.48 $33.63 3,585
2019-03-20 $36.50 $36.54 $36.19 $36.25 $33.41 14,397
2019-03-19 $37.13 $37.13 $36.61 $36.65 $33.78 10,622
2019-03-18 $36.80 $36.90 $36.69 $36.86 $33.97 5,191
2019-03-15 $36.55 $36.72 $36.55 $36.57 $33.71 5,587
2019-03-14 $36.42 $36.44 $36.39 $36.43 $33.58 2,572
2019-03-13 $36.57 $36.67 $36.45 $36.55 $33.69 5,965
2019-03-12 $36.22 $36.43 $36.22 $36.35 $33.51 5,004
2019-03-11 $35.73 $36.35 $35.73 $36.35 $33.51 5,616
2019-03-08 $35.81 $35.93 $35.78 $35.92 $33.11 5,104
2019-03-07 $36.41 $36.41 $36.14 $36.14 $33.31 3,096
2019-03-06 $36.83 $36.93 $36.53 $36.53 $33.68 11,828
2019-03-05 $37.00 $37.08 $36.92 $36.97 $34.07 4,012
2019-03-04 $37.50 $37.50 $36.75 $37.00 $34.11 6,878
2019-03-01 $37.29 $37.52 $37.14 $37.31 $34.40 7,438
2019-02-28 $37.01 $37.18 $37.01 $37.07 $34.17 10,144
2019-02-27 $37.03 $37.16 $36.98 $37.16 $34.25 3,017
2019-02-26 $37.07 $37.19 $37.07 $37.08 $34.18 4,202
2019-02-25 $37.28 $37.31 $37.05 $37.05 $34.15 5,378
2019-02-22 $36.98 $37.07 $36.90 $37.05 $34.15 5,436
2019-02-21 $37.16 $37.16 $36.78 $36.87 $33.99 5,700
2019-02-20 $37.05 $37.07 $36.84 $37.05 $34.15 5,522
2019-02-19 $36.77 $36.93 $36.69 $36.93 $34.04 10,373
2019-02-15 $36.70 $36.81 $36.70 $36.76 $33.88 4,628
2019-02-14 $36.28 $36.38 $36.25 $36.38 $33.54 929
2019-02-13 $36.50 $36.52 $36.40 $36.52 $33.66 3,912
2019-02-12 $35.98 $36.39 $35.98 $36.33 $33.49 2,699
2019-02-11 $35.58 $35.85 $35.58 $35.83 $33.03 3,315
2019-02-08 $35.74 $35.80 $35.43 $35.63 $32.85 5,529
2019-02-07 $36.11 $36.11 $35.65 $35.83 $33.03 12,246
2019-02-06 $36.00 $36.06 $35.95 $36.00 $33.18 43,167
2019-02-05 $35.81 $36.04 $35.81 $36.02 $33.20 9,872
2019-02-04 $35.50 $35.84 $35.50 $35.84 $33.04 15,206
2019-02-01 $35.57 $35.70 $35.54 $35.63 $32.84 9,957
2019-01-31 $35.32 $35.57 $35.32 $35.55 $32.77 14,007
2019-01-30 $35.27 $35.56 $35.12 $35.47 $32.70 7,612
2019-01-29 $35.09 $35.31 $35.09 $35.17 $32.42 7,308
2019-01-28 $35.01 $35.20 $34.94 $35.18 $32.43 9,223
2019-01-25 $35.20 $35.38 $35.20 $35.34 $32.58 6,059
2019-01-24 $34.79 $34.95 $34.67 $34.88 $32.15 12,526
2019-01-23 $34.75 $34.94 $34.32 $34.63 $31.92 4,329
2019-01-22 $34.93 $34.93 $34.52 $34.59 $31.89 8,135
2019-01-18 $34.85 $35.30 $34.85 $35.22 $32.47 3,636
2019-01-17 $34.18 $34.84 $34.18 $34.67 $31.95 5,672
2019-01-16 $34.16 $34.55 $34.16 $34.52 $31.82 4,838
2019-01-15 $34.00 $34.18 $33.94 $34.18 $31.51 5,226
2019-01-14 $34.09 $34.27 $34.09 $34.17 $31.50 2,961
2019-01-11 $33.92 $34.21 $33.86 $34.17 $31.50 2,975
2019-01-10 $33.82 $34.17 $33.70 $34.12 $31.46 10,148
2019-01-09 $33.79 $34.26 $33.79 $34.15 $31.48 1,625
2019-01-08 $33.71 $33.77 $33.35 $33.77 $31.13 4,638
2019-01-07 $33.25 $33.78 $33.06 $33.49 $30.87 12,572
2019-01-04 $32.67 $33.14 $32.67 $33.14 $30.55 3,945
2019-01-03 $32.49 $32.49 $31.96 $32.09 $29.58 14,885
2019-01-02 $32.02 $32.86 $32.02 $32.80 $30.23 68,075
2018-12-31 $32.29 $32.53 $32.21 $32.47 $29.93 29,429
2018-12-28 $32.34 $32.64 $32.09 $32.17 $29.65 27,535
2018-12-27 $31.53 $32.16 $31.18 $32.16 $29.64 14,955
2018-12-26 $30.64 $32.03 $30.43 $32.03 $29.52 18,669
2018-12-24 $31.05 $31.26 $30.75 $30.75 $28.18 20,186
2018-12-21 $31.85 $32.44 $31.31 $31.37 $28.76 38,724
2018-12-20 $32.30 $32.36 $31.61 $31.83 $29.17 46,060
2018-12-19 $32.74 $33.35 $32.17 $32.36 $29.66 19,637
2018-12-18 $32.70 $33.22 $32.70 $32.95 $30.20 8,812
2018-12-17 $33.07 $33.46 $32.63 $32.70 $29.98 38,449
2018-12-14 $33.48 $33.92 $33.25 $33.30 $30.52 8,882
2018-12-13 $34.09 $34.14 $33.71 $33.82 $31.00 9,245
2018-12-12 $34.23 $34.64 $34.19 $34.29 $31.43 14,857
2018-12-11 $34.45 $34.57 $33.71 $33.92 $31.09 12,520
2018-12-10 $34.19 $34.34 $33.53 $34.09 $31.25 16,465
2018-12-07 $35.37 $35.37 $34.23 $34.40 $31.53 8,875
2018-12-06 $34.93 $35.17 $34.43 $35.17 $32.24 21,161
2018-12-04 $36.33 $36.33 $35.32 $35.42 $32.47 7,065
2018-12-03 $36.51 $36.90 $36.51 $36.70 $33.64 5,318
2018-11-30 $36.32 $36.40 $36.24 $36.40 $33.37 4,137
2018-11-29 $36.38 $36.50 $36.24 $36.48 $33.44 6,622
2018-11-28 $35.82 $36.44 $35.52 $36.44 $33.40 6,041
2018-11-27 $35.64 $35.81 $35.60 $35.75 $32.77 4,973
2018-11-26 $35.78 $35.88 $35.58 $35.80 $32.82 29,802
2018-11-23 $35.37 $35.51 $35.37 $35.51 $32.55 1,472
2018-11-21 $35.44 $35.80 $35.44 $35.56 $32.60 14,389
2018-11-20 $35.49 $35.65 $35.12 $35.21 $32.28 31,919
2018-11-19 $36.39 $36.48 $35.95 $36.00 $33.00 8,702
2018-11-16 $36.35 $36.58 $36.24 $36.46 $33.42 9,484
2018-11-15 $36.05 $36.61 $35.86 $36.52 $33.48 13,114
2018-11-14 $37.06 $37.21 $36.24 $36.47 $33.43 15,004
2018-11-13 $36.95 $37.08 $36.74 $36.79 $33.72 17,485
2018-11-12 $37.21 $37.31 $36.90 $36.90 $33.82 1,982
2018-11-09 $37.60 $37.60 $37.17 $37.31 $34.20 23,987
2018-11-08 $37.78 $37.91 $37.59 $37.74 $34.59 11,309
2018-11-07 $37.18 $37.77 $37.12 $37.72 $34.58 8,660
2018-11-06 $36.97 $37.32 $36.97 $37.32 $34.21 4,672
2018-11-05 $36.80 $37.06 $36.69 $36.98 $33.90 4,257
2018-11-02 $37.20 $37.25 $36.74 $36.75 $33.69 152,597
2018-11-01 $36.41 $36.91 $36.40 $36.89 $33.82 12,449
2018-10-31 $36.53 $36.75 $36.48 $36.50 $33.46 14,233
2018-10-30 $35.41 $36.24 $35.41 $36.24 $33.22 11,523
2018-10-29 $35.75 $36.17 $35.17 $35.40 $32.45 11,852
2018-10-26 $35.41 $35.55 $35.02 $35.47 $32.51 49,792
2018-10-25 $35.27 $35.92 $35.27 $35.74 $32.76 28,323
2018-10-24 $36.36 $36.36 $35.29 $35.29 $32.35 67,165
2018-10-23 $36.13 $36.59 $35.70 $36.47 $33.43 16,512
2018-10-22 $36.74 $36.78 $36.63 $36.70 $33.64 3,921
2018-10-19 $36.82 $37.01 $36.67 $36.69 $33.63 10,060
2018-10-18 $37.64 $37.64 $36.77 $36.78 $33.71 3,909
2018-10-17 $37.28 $37.62 $37.13 $37.36 $34.25 10,559
2018-10-16 $37.11 $37.51 $37.03 $37.51 $34.38 6,498
2018-10-15 $36.84 $37.25 $36.83 $36.90 $33.82 11,035
2018-10-12 $37.26 $37.26 $36.50 $36.88 $33.81 13,248
2018-10-11 $37.40 $37.74 $36.68 $36.78 $33.71 22,808
2018-10-10 $38.52 $38.52 $37.52 $37.52 $34.39 8,445
2018-10-09 $38.80 $38.87 $38.58 $38.58 $35.36 5,662
2018-10-08 $38.87 $38.89 $38.57 $38.89 $35.65 7,284
2018-10-05 $39.12 $39.22 $38.65 $38.78 $35.55 5,412
2018-10-04 $39.37 $39.37 $38.95 $39.06 $35.80 6,726
2018-10-03 $39.31 $39.63 $39.26 $39.44 $36.15 32,552
2018-10-02 $39.42 $39.42 $39.15 $39.15 $35.89 6,336
2018-10-01 $39.66 $39.68 $39.39 $39.41 $36.12 14,491
2018-09-28 $39.40 $39.59 $39.40 $39.50 $36.21 4,021
2018-09-27 $39.67 $39.77 $39.62 $39.67 $36.36 2,914
2018-09-26 $39.90 $39.93 $39.74 $39.74 $36.43 3,863
2018-09-25 $40.30 $40.30 $40.12 $40.14 $36.52 64,872
2018-09-24 $40.36 $40.46 $40.11 $40.23 $36.61 12,951
2018-09-21 $40.64 $40.81 $40.55 $40.57 $36.91 7,270
2018-09-20 $40.36 $40.60 $40.36 $40.57 $36.91 6,507
2018-09-19 $40.41 $40.41 $40.27 $40.29 $36.66 8,117
2018-09-18 $39.90 $40.19 $39.90 $40.14 $36.52 6,008
2018-09-17 $40.15 $40.15 $39.98 $39.98 $36.38 26,824
2018-09-14 $40.09 $40.23 $39.99 $40.23 $36.61 44,198
2018-09-13 $40.04 $40.14 $39.92 $40.04 $36.43 21,732
2018-09-12 $40.12 $40.30 $39.83 $39.92 $36.32 5,471
2018-09-11 $40.05 $40.15 $39.83 $40.08 $36.47 15,874
2018-09-10 $40.07 $40.24 $40.05 $40.08 $36.47 8,770
2018-09-07 $40.11 $40.21 $39.84 $39.94 $36.34 18,538
2018-09-06 $40.41 $40.42 $40.15 $40.15 $36.53 3,788
2018-09-05 $40.33 $40.49 $40.20 $40.49 $36.84 3,353
2018-09-04 $40.20 $40.53 $40.20 $40.37 $36.73 9,748
2018-08-31 $40.23 $40.33 $40.20 $40.33 $36.70 6,066
2018-08-30 $40.46 $40.46 $40.20 $40.22 $36.60 3,096
2018-08-29 $40.51 $40.61 $40.31 $40.58 $36.92 8,559
2018-08-28 $40.65 $40.65 $40.41 $40.57 $36.91 9,451
2018-08-27 $40.33 $40.59 $40.33 $40.53 $36.88 4,636
2018-08-24 $40.30 $40.31 $40.18 $40.24 $36.61 12,680
2018-08-23 $40.37 $40.86 $40.34 $40.34 $36.71 4,447
2018-08-22 $40.63 $40.69 $40.51 $40.51 $36.86 5,660
2018-08-21 $40.30 $40.62 $40.30 $40.56 $36.91 7,279
2018-08-20 $39.93 $40.29 $39.93 $40.24 $36.61 9,323
2018-08-17 $39.57 $39.94 $39.57 $39.91 $36.31 20,396
2018-08-16 $39.57 $39.75 $39.57 $39.68 $36.10 2,473
2018-08-15 $39.58 $39.58 $39.08 $39.12 $35.60 3,247
2018-08-14 $39.58 $39.81 $39.58 $39.75 $36.17 3,076
2018-08-13 $39.51 $39.63 $39.23 $39.37 $35.82 51,407
2018-08-10 $39.51 $39.70 $39.32 $39.52 $35.96 5,366
2018-08-09 $39.86 $39.99 $39.79 $39.80 $36.21 7,077
2018-08-08 $39.61 $39.86 $39.61 $39.86 $36.27 3,689
2018-08-07 $39.53 $39.88 $39.53 $39.77 $36.19 23,201
2018-08-06 $39.26 $39.50 $39.24 $39.44 $35.89 7,720
2018-08-03 $39.16 $39.30 $39.14 $39.25 $35.71 2,699
2018-08-02 $38.87 $39.18 $38.83 $39.13 $35.60 7,077
2018-08-01 $39.39 $39.46 $39.10 $39.10 $35.58 22,115
2018-07-31 $39.11 $39.44 $39.11 $39.29 $35.75 4,557
2018-07-30 $39.16 $39.25 $39.08 $39.08 $35.56 3,944
2018-07-27 $39.45 $39.55 $38.96 $39.00 $35.49 3,792
2018-07-26 $38.94 $39.47 $38.94 $39.21 $35.68 35,321
2018-07-25 $38.66 $38.78 $38.64 $38.78 $35.29 1,704
2018-07-24 $39.06 $39.06 $38.72 $38.74 $35.25 7,105
2018-07-23 $38.74 $38.97 $38.74 $38.87 $35.37 9,021
2018-07-20 $38.82 $38.92 $38.78 $38.78 $35.29 2,232
2018-07-19 $38.95 $39.03 $38.95 $38.97 $35.46 3,635
2018-07-18 $38.82 $39.04 $38.82 $39.02 $35.50 5,217
2018-07-17 $38.26 $38.72 $38.26 $38.66 $35.18 5,017
2018-07-16 $38.35 $38.48 $38.35 $38.40 $34.94 11,200
2018-07-13 $38.15 $38.48 $38.15 $38.35 $34.89 6,564
2018-07-12 $38.26 $38.47 $38.21 $38.38 $34.92 78,395
2018-07-11 $38.54 $38.54 $38.30 $38.34 $34.89 4,661
2018-07-10 $38.82 $38.92 $38.73 $38.78 $35.29 3,338
2018-07-09 $38.39 $38.77 $38.39 $38.77 $35.28 25,120
2018-07-06 $38.11 $38.35 $38.06 $38.29 $34.84 5,714
2018-07-05 $37.85 $38.06 $37.85 $38.05 $34.62 5,991
2018-07-03 $38.01 $38.07 $37.87 $37.90 $34.49 3,796
2018-07-02 $37.52 $37.82 $37.52 $37.82 $34.41 7,944
2018-06-29 $38.00 $38.14 $37.84 $37.84 $34.43 8,494
2018-06-28 $37.79 $37.92 $37.54 $37.85 $34.44 16,861
2018-06-27 $38.42 $38.53 $38.04 $38.04 $34.61 9,393
2018-06-26 $38.46 $38.63 $38.46 $38.55 $34.86 9,380
2018-06-25 $38.76 $38.76 $38.41 $38.51 $34.82 2,827
2018-06-22 $39.21 $39.21 $38.99 $39.00 $35.27 2,855
2018-06-21 $39.21 $39.25 $39.08 $39.10 $35.36 1,486
2018-06-20 $39.26 $39.35 $39.26 $39.31 $35.55 6,376
2018-06-19 $39.13 $39.23 $38.97 $39.23 $35.47 2,423
2018-06-18 $39.05 $39.39 $39.05 $39.38 $35.61 4,401
2018-06-15 $39.31 $39.40 $39.17 $39.39 $35.62 2,147
2018-06-14 $39.60 $39.60 $39.39 $39.40 $35.63 2,607
2018-06-13 $39.92 $39.92 $39.66 $39.72 $35.92 13,971
2018-06-12 $40.15 $40.15 $39.78 $39.82 $36.01 4,990
2018-06-11 $39.77 $40.00 $39.77 $39.93 $36.11 3,770
2018-06-08 $39.68 $39.77 $39.60 $39.74 $35.94 4,412
2018-06-07 $39.69 $39.74 $39.49 $39.74 $35.94 7,047
2018-06-06 $39.23 $39.57 $39.23 $39.57 $35.78 5,922
2018-06-05 $39.11 $39.30 $39.10 $39.30 $35.54 7,077
2018-06-04 $38.98 $39.01 $38.89 $39.01 $35.28 4,755
2018-06-01 $38.51 $38.73 $38.51 $38.63 $34.93 5,663
2018-05-31 $38.70 $38.70 $38.21 $38.30 $34.63 5,279
2018-05-30 $38.50 $38.77 $38.48 $38.72 $35.01 107,238
2018-05-29 $38.60 $38.60 $38.18 $38.31 $34.64 3,627
2018-05-25 $38.85 $38.97 $38.82 $38.89 $35.17 35,169
2018-05-24 $38.75 $39.01 $38.75 $38.99 $35.26 14,280
2018-05-23 $38.91 $38.94 $38.78 $38.94 $35.21 13,459
2018-05-22 $39.38 $39.41 $39.17 $39.17 $35.42 6,864
2018-05-21 $39.24 $39.45 $39.24 $39.34 $35.57 10,076
2018-05-18 $39.07 $39.23 $39.00 $39.15 $35.40 3,580
2018-05-17 $39.24 $39.31 $39.10 $39.19 $35.44 34,572
2018-05-16 $38.69 $39.10 $38.69 $38.90 $35.18 258,898
2018-05-15 $38.58 $38.70 $38.54 $38.69 $34.99 4,795
2018-05-14 $38.62 $38.75 $38.59 $38.69 $34.99 15,541
2018-05-11 $38.45 $38.53 $38.45 $38.45 $34.77 4,118
2018-05-10 $38.17 $38.44 $38.17 $38.34 $34.67 7,101
2018-05-09 $37.88 $38.16 $37.85 $38.04 $34.40 5,605
2018-05-08 $37.90 $37.90 $37.66 $37.84 $34.22 5,982
2018-05-07 $37.74 $37.81 $37.70 $37.80 $34.18 3,290
2018-05-04 $37.15 $37.84 $37.15 $37.76 $34.15 2,396
2018-05-03 $37.45 $37.46 $36.99 $37.29 $33.72 5,390
2018-05-02 $37.85 $37.88 $37.72 $37.88 $34.25 1,696
2018-05-01 $37.88 $37.88 $37.56 $37.86 $34.24 17,936
2018-04-30 $38.45 $38.46 $38.06 $38.08 $34.43 6,518
2018-04-27 $38.32 $38.40 $38.26 $38.35 $34.68 2,087
2018-04-26 $38.09 $38.33 $38.04 $38.25 $34.59 21,825
2018-04-25 $37.84 $38.13 $37.80 $38.05 $34.41 9,993
2018-04-24 $38.27 $38.51 $37.68 $37.94 $34.31 11,621
2018-04-23 $38.14 $38.15 $37.97 $38.10 $34.45 3,416
2018-04-20 $38.33 $38.33 $37.96 $37.96 $34.33 1,167
2018-04-19 $38.39 $38.42 $38.19 $38.37 $34.70 4,941
2018-04-18 $38.54 $38.66 $38.50 $38.50 $34.81 12,720
2018-04-17 $38.39 $38.46 $38.24 $38.31 $34.64 9,146
2018-04-16 $38.09 $38.34 $38.02 $38.17 $34.52 9,763
2018-04-13 $38.27 $38.27 $37.92 $37.92 $34.29 8,371
2018-04-12 $37.95 $38.23 $37.95 $38.08 $34.43 18,383
2018-04-11 $37.78 $37.98 $37.75 $37.75 $34.14 2,549
2018-04-10 $37.76 $38.03 $37.69 $37.99 $34.35 85,922
2018-04-09 $37.56 $37.84 $37.45 $37.51 $33.92 15,076
2018-04-06 $37.99 $38.06 $37.20 $37.20 $33.64 17,722
2018-04-05 $38.13 $38.30 $37.98 $38.23 $34.57 10,663
2018-04-04 $36.81 $37.88 $36.81 $37.88 $34.25 11,060
2018-04-03 $37.06 $37.44 $37.05 $37.39 $33.81 6,451
2018-04-02 $37.70 $37.70 $36.50 $36.82 $33.30 133,433
2018-03-29 $37.25 $37.72 $37.25 $37.72 $34.11 2,225
2018-03-28 $37.11 $37.35 $36.97 $37.25 $33.68 13,746
2018-03-27 $37.87 $37.99 $37.17 $37.24 $33.58 6,430
2018-03-26 $37.38 $37.70 $37.32 $37.70 $33.99 8,658
2018-03-23 $37.55 $37.55 $36.82 $36.83 $33.21 12,836
2018-03-22 $38.25 $38.25 $37.56 $37.56 $33.87 3,136
2018-03-21 $38.37 $38.80 $38.37 $38.51 $34.72 6,563
2018-03-20 $38.42 $38.50 $38.39 $38.39 $34.61 3,620
2018-03-19 $38.58 $38.59 $38.12 $38.23 $34.47 13,741
2018-03-16 $38.35 $38.76 $38.32 $38.68 $34.88 2,999
2018-03-15 $38.59 $38.59 $38.34 $38.34 $34.57 3,287
2018-03-14 $39.07 $39.07 $38.47 $38.50 $34.71 3,760
2018-03-13 $39.21 $39.27 $39.09 $39.15 $35.30 4,118
2018-03-12 $39.20 $39.25 $38.99 $39.08 $35.24 6,538
2018-03-09 $38.83 $39.17 $38.65 $39.17 $35.32 11,235
2018-03-08 $38.77 $38.77 $38.32 $38.51 $34.72 5,845
2018-03-07 $38.39 $38.64 $38.39 $38.51 $34.72 6,112
2018-03-06 $38.53 $38.67 $38.37 $38.67 $34.87 4,261
2018-03-05 $37.89 $38.50 $37.89 $38.47 $34.69 4,319
2018-03-02 $37.54 $38.07 $37.39 $38.07 $34.33 25,235
2018-03-01 $38.26 $38.26 $37.74 $37.85 $34.13 10,398
2018-02-28 $38.92 $38.93 $38.24 $38.27 $34.51 11,847
2018-02-27 $39.22 $39.33 $38.83 $38.83 $35.01 16,005
2018-02-26 $39.13 $39.20 $38.88 $39.14 $35.29 7,048
2018-02-23 $38.70 $38.90 $38.60 $38.90 $35.07 6,301
2018-02-22 $38.41 $38.85 $38.41 $38.50 $34.71 5,630
2018-02-21 $38.84 $39.11 $38.47 $38.48 $34.70 17,881
2018-02-20 $38.65 $38.88 $38.50 $38.50 $34.71 9,291
2018-02-16 $38.76 $39.08 $38.76 $38.87 $35.05 17,934
2018-02-15 $38.75 $38.77 $38.34 $38.77 $34.96 9,621
2018-02-14 $37.65 $38.57 $37.65 $38.57 $34.78 7,876
2018-02-13 $37.60 $37.82 $37.44 $37.82 $34.10 16,530
2018-02-12 $37.19 $37.84 $37.17 $37.75 $34.04 9,635
2018-02-09 $37.16 $37.41 $36.04 $37.18 $33.52 19,095
2018-02-08 $38.36 $38.36 $37.00 $37.00 $33.36 72,466
2018-02-07 $38.19 $38.66 $38.19 $38.23 $34.47 8,187
2018-02-06 $36.83 $38.25 $36.34 $38.14 $34.39 43,681
2018-02-05 $38.86 $39.06 $37.65 $37.65 $33.95 36,299
2018-02-02 $39.84 $39.84 $39.00 $39.11 $35.26 8,305
2018-02-01 $39.92 $40.18 $39.88 $40.00 $36.07 13,336
2018-01-31 $40.25 $40.34 $39.97 $40.08 $36.14 7,712
2018-01-30 $40.43 $40.43 $40.14 $40.22 $36.26 14,976
2018-01-29 $40.89 $41.00 $40.79 $40.80 $36.79 59,389
2018-01-26 $40.44 $40.86 $40.44 $40.83 $36.81 3,382
2018-01-25 $40.44 $40.56 $40.30 $40.38 $36.41 4,416
2018-01-24 $40.69 $40.79 $40.35 $40.52 $36.53 8,661
2018-01-23 $40.56 $40.65 $40.42 $40.63 $36.63 10,337
2018-01-22 $40.47 $40.53 $40.32 $40.52 $36.53 10,068
2018-01-19 $40.12 $40.47 $40.12 $40.47 $36.49 15,527
2018-01-18 $40.15 $40.15 $40.03 $40.04 $36.10 2,804
2018-01-17 $39.96 $40.33 $39.93 $40.22 $36.26 15,951
2018-01-16 $40.20 $40.40 $39.69 $39.83 $35.91 10,282
2018-01-12 $40.04 $40.22 $40.02 $40.13 $36.18 70,706
2018-01-11 $39.42 $39.86 $39.42 $39.79 $35.88 16,062
2018-01-10 $38.97 $39.38 $38.97 $39.27 $35.41 11,691
2018-01-09 $39.26 $39.30 $39.12 $39.12 $35.27 8,460
2018-01-08 $39.09 $39.10 $38.92 $39.09 $35.25 11,633
2018-01-05 $38.92 $39.06 $38.86 $39.06 $35.22 11,086
2018-01-04 $38.69 $38.85 $38.68 $38.83 $35.01 12,732
2018-01-03 $38.71 $38.71 $38.51 $38.63 $34.83 7,368
2018-01-02 $38.48 $38.61 $38.44 $38.59 $34.79 16,469
2017-12-29 $38.63 $38.63 $38.39 $38.39 $34.61 21,427
2017-12-28 $38.52 $38.62 $38.45 $38.62 $34.82 45,593
2017-12-27 $38.41 $38.49 $38.33 $38.41 $34.63 10,303
2017-12-26 $38.50 $38.65 $38.50 $38.61 $34.63 2,316
2017-12-22 $38.53 $38.53 $38.43 $38.49 $34.53 3,628
2017-12-21 $38.51 $38.58 $38.49 $38.51 $34.54 4,824
2017-12-20 $38.31 $38.42 $38.25 $38.39 $34.44 11,391
2017-12-19 $38.27 $38.27 $38.17 $38.18 $34.25 2,573
2017-12-18 $38.00 $38.17 $37.99 $38.17 $34.24 5,707
2017-12-15 $37.60 $37.70 $37.56 $37.70 $33.82 101,812
2017-12-14 $37.55 $37.59 $37.22 $37.28 $33.44 5,330
2017-12-13 $37.75 $37.78 $37.52 $37.52 $33.66 7,070
2017-12-12 $37.64 $37.78 $37.64 $37.71 $33.83 13,128
2017-12-11 $37.64 $37.68 $37.54 $37.65 $33.77 7,388
2017-12-08 $37.50 $37.61 $37.44 $37.59 $33.72 1,854
2017-12-07 $37.20 $37.40 $37.19 $37.31 $33.47 4,718
2017-12-06 $37.22 $37.27 $37.18 $37.24 $33.40 8,191
2017-12-05 $37.45 $37.45 $37.20 $37.22 $33.39 10,954
2017-12-04 $37.54 $37.77 $37.54 $37.61 $33.74 13,302
2017-12-01 $37.34 $37.36 $36.46 $37.17 $33.34 17,625
2017-11-30 $37.45 $37.70 $37.41 $37.45 $33.59 8,095
2017-11-29 $37.29 $37.31 $37.23 $37.23 $33.40 10,504
2017-11-28 $36.37 $36.84 $36.36 $36.80 $33.01 3,938
2017-11-27 $36.22 $36.30 $36.15 $36.23 $32.50 10,835
2017-11-24 $36.35 $36.35 $36.31 $36.31 $32.57 641
2017-11-22 $36.32 $36.37 $36.23 $36.27 $32.54 6,107
2017-11-21 $36.31 $36.34 $36.31 $36.33 $32.59 1,171
2017-11-20 $36.13 $36.26 $36.11 $36.23 $32.50 6,147
2017-11-17 $36.01 $36.14 $36.01 $36.11 $32.39 5,942
2017-11-16 $35.89 $36.08 $35.88 $35.98 $32.28 11,400
2017-11-15 $35.46 $35.75 $35.46 $35.71 $32.03 3,912
2017-11-14 $35.72 $35.80 $35.63 $35.73 $32.05 11,883
2017-11-13 $35.68 $35.86 $35.68 $35.83 $32.14 3,110
2017-11-10 $35.71 $35.94 $35.71 $35.88 $32.19 10,521
2017-11-09 $35.97 $35.99 $35.70 $35.90 $32.20 5,642
2017-11-08 $35.91 $36.04 $35.81 $36.02 $32.31 4,706
2017-11-07 $36.04 $36.14 $35.73 $35.75 $32.07 3,683
2017-11-06 $35.92 $36.07 $35.92 $36.01 $32.30 3,342
2017-11-03 $36.14 $36.14 $35.97 $36.02 $32.31 4,063
2017-11-02 $35.94 $36.13 $35.93 $36.13 $32.41 217,445
2017-11-01 $36.02 $36.04 $35.97 $36.00 $32.30 9,543
2017-10-31 $36.06 $36.07 $35.94 $35.99 $32.28 2,628
2017-10-30 $36.05 $36.12 $35.96 $35.96 $32.26 1,824
2017-10-27 $36.14 $36.19 $36.10 $36.18 $32.45 1,932
2017-10-26 $36.29 $36.40 $36.26 $36.35 $32.61 4,119
2017-10-25 $36.29 $36.29 $35.93 $36.10 $32.38 13,085
2017-10-24 $36.22 $36.33 $36.22 $36.31 $32.57 7,408
2017-10-23 $36.26 $36.31 $36.14 $36.17 $32.45 2,956
2017-10-20 $36.10 $36.23 $36.10 $36.21 $32.48 5,366
2017-10-19 $35.77 $35.93 $35.69 $35.91 $32.21 2,228
2017-10-18 $35.97 $36.00 $35.91 $35.94 $32.24 6,886
2017-10-17 $35.91 $35.92 $35.81 $35.83 $32.14 6,443
2017-10-16 $35.98 $35.98 $35.83 $35.93 $32.23 8,045
2017-10-13 $35.72 $35.97 $35.72 $35.93 $32.23 2,116
2017-10-12 $35.60 $35.80 $35.60 $35.74 $32.06 9,708
2017-10-11 $35.78 $35.83 $35.69 $35.73 $32.05 6,729
2017-10-10 $35.91 $35.91 $35.78 $35.83 $32.14 10,569
2017-10-09 $36.00 $36.00 $35.75 $35.75 $32.07 4,667
2017-10-06 $35.87 $36.01 $35.86 $35.93 $32.23 10,622
2017-10-05 $35.93 $36.05 $35.90 $36.01 $32.30 4,904
2017-10-04 $35.87 $35.91 $35.79 $35.79 $32.10 6,598
2017-10-03 $35.73 $35.86 $35.73 $35.86 $32.17 17,235
2017-10-02 $35.50 $35.59 $35.50 $35.59 $31.93 2,774
2017-09-29 $35.53 $35.56 $35.48 $35.51 $31.86 7,599
2017-09-28 $35.46 $35.46 $35.32 $35.45 $31.80 3,086
2017-09-27 $35.28 $35.48 $35.15 $35.46 $31.81 6,015
2017-09-26 $35.01 $35.21 $35.01 $35.13 $31.51 7,083
2017-09-25 $35.25 $35.25 $35.11 $35.19 $31.41 3,526
2017-09-22 $35.05 $35.16 $35.02 $35.12 $31.35 6,592
2017-09-21 $34.91 $35.02 $34.91 $35.02 $31.26 3,824
2017-09-20 $34.98 $35.03 $34.84 $35.03 $31.27 3,909
2017-09-19 $34.90 $34.97 $34.87 $34.97 $31.22 5,612
2017-09-18 $34.79 $34.89 $34.76 $34.86 $31.12 12,446
2017-09-15 $34.51 $34.65 $34.51 $34.62 $30.91 2,621
2017-09-14 $34.56 $34.65 $34.51 $34.54 $30.84 41,665
2017-09-13 $34.62 $34.70 $34.57 $34.70 $30.98 2,532
2017-09-12 $34.42 $34.60 $34.42 $34.57 $30.86 14,514
2017-09-11 $34.01 $34.26 $34.01 $34.26 $30.58 4,281
2017-09-08 $33.52 $33.81 $33.52 $33.70 $30.08 5,334
2017-09-07 $33.77 $33.77 $33.49 $33.58 $29.97 9,559
2017-09-06 $33.80 $33.86 $33.78 $33.86 $30.23 3,497
2017-09-05 $34.13 $34.13 $33.67 $33.70 $30.08 5,410
2017-09-01 $34.07 $34.28 $34.07 $34.28 $30.60 15,552
2017-08-31 $34.00 $34.00 $33.94 $34.00 $30.35 4,564
2017-08-30 $33.67 $33.91 $33.67 $33.84 $30.21 14,310
2017-08-29 $33.42 $33.77 $33.42 $33.77 $30.15 7,038
2017-08-28 $33.90 $33.96 $33.76 $33.80 $30.17 12,529
2017-08-25 $33.72 $34.00 $33.72 $34.00 $30.35 9,867
2017-08-24 $33.75 $33.89 $33.68 $33.69 $30.08 8,786
2017-08-23 $33.68 $33.77 $33.68 $33.72 $30.10 7,045
2017-08-22 $33.54 $33.75 $33.54 $33.75 $30.13 3,631
2017-08-21 $33.50 $33.50 $33.28 $33.41 $29.82 3,955
2017-08-18 $33.45 $33.60 $33.40 $33.55 $29.95 3,690
2017-08-17 $34.07 $34.07 $33.68 $33.71 $30.10 4,728
2017-08-16 $34.11 $34.33 $34.11 $34.18 $30.51 5,466
2017-08-15 $34.31 $34.31 $34.06 $34.13 $30.47 4,930
2017-08-14 $34.30 $34.36 $34.25 $34.27 $30.60 6,229
2017-08-11 $34.07 $34.14 $33.96 $33.97 $30.33 9,494
2017-08-10 $34.41 $34.41 $34.06 $34.06 $30.41 4,448
2017-08-09 $34.69 $34.69 $34.58 $34.64 $30.92 4,475
2017-08-08 $34.75 $34.94 $34.75 $34.80 $31.06 5,013
2017-08-07 $34.77 $34.81 $34.70 $34.78 $31.05 2,985
2017-08-04 $34.67 $34.79 $34.67 $34.72 $31.00 2,615
2017-08-03 $34.60 $34.67 $34.57 $34.58 $30.87 4,942
2017-08-02 $34.70 $34.70 $34.49 $34.67 $30.95 5,366
2017-08-01 $34.58 $34.65 $34.57 $34.64 $30.93 3,309
2017-07-31 $34.60 $34.61 $34.52 $34.61 $30.90 4,355
2017-07-28 $34.41 $34.52 $34.41 $34.50 $30.80 3,829
2017-07-27 $34.52 $34.59 $34.42 $34.46 $30.76 7,329
2017-07-26 $34.92 $34.92 $34.65 $34.65 $30.93 4,363
2017-07-25 $34.80 $34.98 $34.70 $34.89 $31.15 9,161
2017-07-24 $34.69 $34.69 $34.56 $34.63 $30.91 5,554
2017-07-21 $34.54 $34.64 $34.54 $34.64 $30.92 3,052
2017-07-20 $34.79 $34.84 $34.73 $34.78 $31.05 2,195
2017-07-19 $34.83 $34.88 $34.76 $34.88 $31.14 4,343
2017-07-18 $34.83 $34.83 $34.59 $34.67 $30.95 2,885
2017-07-17 $34.87 $34.92 $34.69 $34.86 $31.12 7,738
2017-07-14 $34.60 $34.77 $34.60 $34.70 $30.98 9,671
2017-07-13 $34.40 $34.68 $34.40 $34.64 $30.92 4,493
2017-07-12 $34.37 $34.42 $34.37 $34.42 $30.72 4,685
2017-07-11 $34.31 $34.31 $34.12 $34.22 $30.55 2,926
2017-07-10 $34.27 $34.38 $34.18 $34.28 $30.60 7,190
2017-07-07 $34.18 $34.37 $34.15 $34.33 $30.65 5,729
2017-07-06 $34.31 $34.31 $34.15 $34.18 $30.51 9,232
2017-07-05 $34.60 $34.60 $34.35 $34.42 $30.73 4,062
2017-07-03 $34.46 $34.61 $34.42 $34.61 $30.90 9,216
2017-06-30 $34.29 $34.31 $34.12 $34.23 $30.56 8,762
2017-06-29 $34.40 $34.40 $34.02 $34.19 $30.52 1,791
2017-06-28 $34.26 $34.30 $34.26 $34.30 $30.62 1,454
2017-06-27 $34.00 $34.03 $33.86 $33.86 $30.22 5,444
2017-06-26 $33.90 $34.06 $33.90 $34.00 $30.24 12,913
2017-06-23 $33.76 $33.81 $33.71 $33.76 $30.03 5,560
2017-06-22 $33.71 $33.80 $33.63 $33.80 $30.06 3,193
2017-06-21 $33.93 $33.95 $33.71 $33.72 $29.99 5,369
2017-06-20 $34.12 $34.15 $34.01 $34.01 $30.24 4,405
2017-06-19 $34.18 $34.41 $34.18 $34.41 $30.60 5,231
2017-06-16 $34.05 $34.08 $33.93 $34.08 $30.31 3,272
2017-06-15 $34.09 $34.17 $34.04 $34.13 $30.36 3,024
2017-06-14 $34.40 $34.40 $34.14 $34.25 $30.46 3,669
2017-06-13 $34.30 $34.41 $34.30 $34.39 $30.59 72,686
2017-06-12 $34.07 $34.29 $34.07 $34.18 $30.40 5,963
2017-06-09 $33.95 $34.23 $33.95 $34.15 $30.37 7,867
2017-06-08 $33.58 $34.04 $33.58 $33.86 $30.12 3,983
2017-06-07 $33.58 $33.67 $33.57 $33.66 $29.94 2,707
2017-06-06 $33.67 $33.67 $33.54 $33.55 $29.84 4,616
2017-06-05 $33.90 $33.90 $33.87 $33.87 $30.12 1,305
2017-06-02 $34.03 $34.10 $33.94 $33.98 $30.22 10,564
2017-06-01 $33.68 $34.00 $33.68 $33.98 $30.22 9,258
2017-05-31 $33.62 $33.62 $33.32 $33.56 $29.85 7,545
2017-05-30 $33.71 $33.71 $33.58 $33.65 $29.93 8,081
2017-05-26 $33.76 $33.83 $33.76 $33.82 $30.08 7,871
2017-05-25 $33.77 $33.99 $33.77 $33.92 $30.17 8,094
2017-05-24 $33.70 $33.75 $33.58 $33.71 $29.99 5,748
2017-05-23 $33.77 $33.77 $33.60 $33.76 $30.03 8,672
2017-05-22 $33.60 $33.76 $33.60 $33.76 $30.03 5,719
2017-05-19 $33.28 $33.72 $33.28 $33.56 $29.85 5,971
2017-05-18 $33.27 $33.42 $33.19 $33.24 $29.56 5,110
2017-05-17 $33.73 $33.73 $33.17 $33.34 $29.65 7,272
2017-05-16 $34.13 $34.18 $33.96 $34.10 $30.33 58,552
2017-05-15 $33.99 $34.24 $33.99 $34.09 $30.32 8,017
2017-05-12 $34.03 $34.03 $33.85 $33.86 $30.11 6,728
2017-05-11 $34.34 $34.34 $34.00 $34.14 $30.36 11,680
2017-05-10 $34.12 $34.43 $34.12 $34.39 $30.59 8,654
2017-05-09 $34.25 $34.31 $34.20 $34.25 $30.46 4,738
2017-05-08 $34.17 $34.24 $34.11 $34.17 $30.39 7,328
2017-05-05 $34.06 $34.23 $33.97 $34.23 $30.44 12,434
2017-05-04 $34.20 $34.20 $33.82 $34.00 $30.24 3,796
2017-05-03 $33.98 $34.11 $33.94 $34.11 $30.34 1,884
2017-05-02 $34.08 $34.08 $33.97 $33.99 $30.23 8,907
2017-05-01 $34.10 $34.14 $33.90 $34.01 $30.25 7,273
2017-04-28 $34.18 $34.18 $33.98 $34.00 $30.24 13,996
2017-04-27 $34.43 $34.43 $34.20 $34.36 $30.56 6,299
2017-04-26 $34.42 $34.61 $34.40 $34.50 $30.68 14,185
2017-04-25 $34.31 $34.54 $34.31 $34.48 $30.67 7,922
2017-04-24 $34.14 $34.29 $34.07 $34.29 $30.50 9,146
2017-04-21 $33.71 $33.74 $33.63 $33.71 $29.98 2,373
2017-04-20 $33.31 $33.87 $33.31 $33.81 $30.07 58,669
2017-04-19 $33.48 $33.54 $33.30 $33.30 $29.62 3,611
2017-04-18 $33.33 $33.35 $33.06 $33.23 $29.56 7,006
2017-04-17 $33.10 $33.41 $33.10 $33.41 $29.72 6,848
2017-04-13 $33.28 $33.46 $33.04 $33.05 $29.40 349,007
2017-04-12 $33.69 $33.69 $33.33 $33.33 $29.64 3,212
2017-04-11 $33.65 $33.74 $33.40 $33.74 $30.01 5,651
2017-04-10 $33.60 $33.80 $33.60 $33.68 $29.96 15,442
2017-04-07 $33.55 $33.67 $33.50 $33.60 $29.88 7,316
2017-04-06 $33.46 $33.76 $33.46 $33.62 $29.90 18,362
2017-04-05 $33.86 $34.00 $33.38 $33.39 $29.70 4,623
2017-04-04 $33.65 $33.67 $33.57 $33.60 $29.88 4,330
2017-04-03 $34.03 $34.03 $33.47 $33.68 $29.95 6,585
2017-03-31 $33.99 $34.07 $33.95 $34.00 $30.24 4,448
2017-03-30 $34.00 $34.06 $33.94 $34.05 $30.28 10,842
2017-03-29 $33.60 $33.84 $33.60 $33.76 $30.02 7,803
2017-03-28 $33.18 $33.70 $33.18 $33.70 $29.97 4,150
2017-03-27 $33.21 $33.42 $32.87 $33.40 $29.61 10,615
2017-03-24 $33.68 $33.71 $33.44 $33.50 $29.70 3,952
2017-03-23 $33.52 $33.80 $33.47 $33.56 $29.75 11,686
2017-03-22 $33.35 $33.46 $33.31 $33.39 $29.61 4,825
2017-03-21 $34.23 $34.23 $33.40 $33.44 $29.65 15,581
2017-03-20 $34.21 $34.25 $34.10 $34.14 $30.27 9,197
2017-03-17 $34.41 $34.41 $34.21 $34.32 $30.42 14,385
2017-03-16 $34.45 $34.51 $34.24 $34.29 $30.40 10,869
2017-03-15 $34.27 $34.53 $34.20 $34.44 $30.53 10,134
2017-03-14 $34.05 $34.07 $33.86 $34.07 $30.21 68,899
2017-03-13 $34.08 $34.25 $34.07 $34.13 $30.26 9,338
2017-03-10 $34.11 $34.26 $33.98 $34.12 $30.25 8,864
2017-03-09 $34.14 $34.28 $33.85 $34.01 $30.15 15,300
2017-03-08 $34.27 $34.35 $34.17 $34.17 $30.29 56,392
2017-03-07 $34.23 $34.32 $34.14 $34.18 $30.30 9,932
2017-03-06 $34.43 $34.43 $34.17 $34.36 $30.46 5,698
2017-03-03 $34.41 $34.53 $34.40 $34.44 $30.53 14,697
2017-03-02 $34.78 $35.00 $34.50 $34.52 $30.60 10,813
2017-03-01 $34.56 $34.91 $34.56 $34.78 $30.83 8,308
2017-02-28 $34.33 $34.33 $34.19 $34.23 $30.35 10,732
2017-02-27 $34.40 $34.50 $34.40 $34.43 $30.52 9,507
2017-02-24 $34.10 $34.36 $34.10 $34.36 $30.46 10,176
2017-02-23 $34.46 $34.50 $34.24 $34.24 $30.36 13,496
2017-02-22 $34.50 $34.52 $34.36 $34.47 $30.56 16,232
2017-02-21 $34.28 $34.61 $34.28 $34.53 $30.62 6,441
2017-02-17 $34.13 $34.28 $34.13 $34.28 $30.39 8,503
2017-02-16 $34.35 $34.35 $34.20 $34.28 $30.39 6,274
2017-02-15 $34.28 $34.35 $34.21 $34.35 $30.45 6,711
2017-02-14 $34.02 $34.26 $34.02 $34.26 $30.37 5,111
2017-02-13 $34.00 $34.16 $34.00 $34.06 $30.20 9,618
2017-02-10 $33.80 $33.90 $33.77 $33.88 $30.03 15,519
2017-02-09 $33.55 $33.72 $33.49 $33.72 $29.90 3,814
2017-02-08 $33.17 $33.30 $33.09 $33.30 $29.52 5,253
2017-02-07 $33.39 $33.47 $33.23 $33.23 $29.46 10,993
2017-02-06 $33.38 $33.52 $33.30 $33.33 $29.55 16,152
2017-02-03 $33.26 $33.49 $33.26 $33.43 $29.64 21,003
2017-02-02 $32.79 $33.21 $32.79 $33.08 $29.33 31,585
2017-02-01 $33.13 $33.25 $32.93 $33.07 $29.32 17,310
2017-01-31 $32.77 $33.03 $32.70 $32.99 $29.25 7,062
2017-01-30 $33.08 $33.08 $32.74 $32.99 $29.25 21,903
2017-01-27 $33.41 $33.41 $33.16 $33.17 $29.41 15,549
2017-01-26 $33.45 $33.59 $33.42 $33.52 $29.72 9,027
2017-01-25 $33.36 $33.60 $33.36 $33.50 $29.70 13,253
2017-01-24 $32.75 $33.32 $32.75 $33.21 $29.44 4,226
2017-01-23 $32.83 $32.94 $32.70 $32.79 $29.07 3,992
2017-01-20 $32.77 $33.01 $32.76 $32.89 $29.16 8,175
2017-01-19 $32.91 $33.06 $32.75 $32.85 $29.12 25,401
2017-01-18 $32.75 $32.99 $32.75 $32.99 $29.25 11,035
2017-01-17 $33.01 $33.01 $32.70 $32.78 $29.06 10,135
2017-01-13 $33.16 $33.16 $32.98 $33.01 $29.27 7,499
2017-01-12 $32.94 $32.94 $32.74 $32.87 $29.14 4,694
2017-01-11 $33.01 $33.01 $32.87 $33.01 $29.27 9,104
2017-01-10 $32.84 $33.07 $32.80 $32.91 $29.18 6,537
2017-01-09 $32.78 $32.90 $32.68 $32.70 $28.99 10,655
2017-01-06 $32.78 $32.96 $32.77 $32.89 $29.16 3,470
2017-01-05 $33.06 $33.06 $32.70 $32.76 $29.04 58,797
2017-01-04 $32.84 $33.18 $32.84 $33.11 $29.35 33,177
2017-01-03 $32.60 $32.91 $32.49 $32.65 $28.95 24,937
2016-12-30 $32.77 $32.77 $32.48 $32.53 $28.84 45,745
2016-12-29 $32.66 $32.68 $32.55 $32.64 $28.94 5,835
2016-12-28 $33.13 $33.20 $32.70 $32.72 $29.01 19,564
2016-12-27 $32.91 $33.15 $32.91 $33.07 $29.32 7,275
2016-12-23 $33.16 $33.17 $33.07 $33.07 $29.14 4,135
2016-12-22 $33.48 $33.48 $33.08 $33.12 $29.18 11,936
2016-12-21 $33.45 $33.50 $33.45 $33.46 $29.48 2,379
2016-12-20 $33.47 $33.53 $33.42 $33.49 $29.51 7,936
2016-12-19 $33.22 $33.27 $33.11 $33.27 $29.31 3,679
2016-12-16 $33.23 $33.31 $33.10 $33.10 $29.16 2,530
2016-12-15 $33.30 $33.38 $33.24 $33.27 $29.31 7,711
2016-12-14 $33.32 $33.48 $33.08 $33.08 $29.15 8,739
2016-12-13 $33.45 $33.51 $33.34 $33.34 $29.38 13,720
2016-12-12 $33.43 $33.47 $33.27 $33.30 $29.34 6,892
2016-12-09 $33.57 $33.57 $33.49 $33.55 $29.56 1,863
2016-12-08 $33.43 $33.67 $33.37 $33.54 $29.55 10,219
2016-12-07 $32.99 $33.38 $32.99 $33.37 $29.40 7,702
2016-12-06 $32.56 $32.92 $32.56 $32.88 $28.97 7,156
2016-12-05 $32.45 $32.70 $32.45 $32.59 $28.71 15,979
2016-12-02 $32.39 $32.44 $32.31 $32.37 $28.52 6,138
2016-12-01 $32.39 $32.50 $32.31 $32.35 $28.50 4,705
2016-11-30 $32.30 $32.41 $32.30 $32.34 $28.49 5,054
2016-11-29 $32.09 $32.31 $32.09 $32.24 $28.41 8,934
2016-11-28 $32.49 $32.49 $32.15 $32.20 $28.37 5,356
2016-11-25 $32.34 $32.49 $32.34 $32.43 $28.57 4,885
2016-11-23 $32.30 $32.42 $32.30 $32.42 $28.56 5,433
2016-11-22 $32.22 $32.30 $32.12 $32.30 $28.46 7,857
2016-11-21 $31.81 $32.05 $31.81 $31.97 $28.17 7,691
2016-11-18 $31.76 $31.92 $31.75 $31.82 $28.04 4,443
2016-11-17 $31.78 $31.88 $31.65 $31.84 $28.05 7,073
2016-11-16 $31.61 $31.61 $31.51 $31.57 $27.82 7,932
2016-11-15 $31.44 $31.68 $31.38 $31.66 $27.90 6,557
2016-11-14 $31.15 $31.57 $31.15 $31.53 $27.78 11,519
2016-11-11 $30.91 $31.10 $30.79 $31.10 $27.40 14,725
2016-11-10 $30.54 $31.16 $30.51 $30.92 $27.24 17,267
2016-11-09 $29.57 $30.51 $29.57 $30.42 $26.80 8,672
2016-11-08 $29.45 $29.74 $29.42 $29.65 $26.12 5,962
2016-11-07 $29.36 $29.59 $29.36 $29.53 $26.01 9,761
2016-11-04 $29.07 $29.28 $29.07 $29.08 $25.62 16,576
2016-11-03 $29.29 $29.29 $29.04 $29.05 $25.60 17,923
2016-11-02 $29.12 $29.23 $29.12 $29.18 $25.71 12,098
2016-11-01 $29.55 $29.59 $29.14 $29.20 $25.73 10,007
2016-10-31 $29.45 $29.55 $29.40 $29.55 $26.04 8,180
2016-10-28 $29.58 $29.67 $29.39 $29.43 $25.93 9,293
2016-10-27 $29.71 $29.71 $29.45 $29.46 $25.96 8,082
2016-10-26 $29.71 $29.85 $29.68 $29.80 $26.25 3,013
2016-10-25 $29.78 $29.84 $29.72 $29.74 $26.20 4,347
2016-10-24 $29.92 $30.10 $29.87 $29.94 $26.38 11,998
2016-10-21 $29.60 $29.84 $29.60 $29.83 $26.28 5,864
2016-10-20 $29.82 $29.97 $29.76 $29.81 $26.27 11,445
2016-10-19 $29.80 $30.01 $29.80 $29.95 $26.39 8,038
2016-10-18 $29.80 $29.95 $29.80 $29.89 $26.34 12,085
2016-10-17 $30.40 $30.40 $29.69 $29.69 $26.16 6,344
2016-10-14 $29.85 $30.03 $29.79 $29.85 $26.30 5,930
2016-10-13 $29.70 $29.87 $29.56 $29.81 $26.27 6,729
2016-10-12 $29.99 $30.04 $29.99 $30.02 $26.45 2,201
2016-10-11 $30.13 $30.16 $29.84 $29.93 $26.37 7,838
2016-10-10 $30.12 $30.36 $30.12 $30.24 $26.64 8,805
2016-10-07 $30.09 $30.15 $29.95 $30.09 $26.51 7,061
2016-10-06 $30.18 $30.21 $30.00 $30.20 $26.61 19,629
2016-10-05 $30.00 $30.27 $30.00 $30.15 $26.57 24,482
2016-10-04 $30.08 $30.08 $29.81 $29.86 $26.31 10,482
2016-10-03 $29.91 $30.02 $29.91 $30.01 $26.44 9,556
2016-09-30 $29.77 $30.15 $29.77 $30.05 $26.48 7,547
2016-09-29 $29.95 $30.05 $29.74 $29.74 $26.21 14,642
2016-09-28 $29.75 $29.92 $29.62 $29.91 $26.36 5,242
2016-09-27 $29.40 $29.61 $29.40 $29.61 $26.09 13,002
2016-09-26 $29.56 $29.56 $29.40 $29.40 $25.90 7,153
2016-09-23 $29.76 $29.91 $29.69 $29.69 $26.08 12,290
2016-09-22 $29.74 $29.97 $29.74 $29.92 $26.29 9,523
2016-09-21 $29.38 $29.68 $29.38 $29.67 $26.07 6,270
2016-09-20 $29.45 $29.49 $29.31 $29.38 $25.81 10,802
2016-09-19 $29.41 $29.60 $29.35 $29.46 $25.88 11,918
2016-09-16 $29.20 $29.21 $29.14 $29.17 $25.63 16,911
2016-09-15 $28.94 $29.39 $28.94 $29.38 $25.81 3,166
2016-09-14 $29.14 $29.22 $28.99 $29.01 $25.49 5,261
2016-09-13 $29.31 $29.31 $29.07 $29.16 $25.62 9,412
2016-09-12 $29.02 $29.60 $29.02 $29.57 $25.98 10,787
2016-09-09 $29.74 $29.74 $29.32 $29.33 $25.77 5,338
2016-09-08 $29.93 $29.98 $29.86 $29.86 $26.23 7,252
2016-09-07 $29.76 $30.00 $29.76 $29.99 $26.35 15,027
2016-09-06 $29.87 $29.94 $29.66 $29.79 $26.17 115,050
2016-09-02 $29.76 $29.91 $29.76 $29.90 $26.27 10,444
2016-09-01 $29.55 $29.70 $29.55 $29.67 $26.07 4,651
2016-08-31 $29.92 $29.92 $29.59 $29.77 $26.16 5,059
2016-08-30 $29.93 $29.93 $29.80 $29.87 $26.24 8,678
2016-08-29 $29.67 $29.86 $29.67 $29.81 $26.19 4,344
2016-08-26 $29.76 $29.90 $29.55 $29.65 $26.05 7,816
2016-08-25 $29.63 $29.81 $29.63 $29.72 $26.11 15,939
2016-08-24 $29.77 $29.85 $29.70 $29.73 $26.12 10,377
2016-08-23 $29.85 $29.99 $29.80 $29.88 $26.25 9,182
2016-08-22 $29.73 $29.78 $29.64 $29.74 $26.13 7,616
2016-08-19 $29.64 $29.85 $29.64 $29.84 $26.21 9,216
2016-08-18 $29.63 $29.84 $29.63 $29.81 $26.19 3,418
2016-08-17 $29.69 $29.75 $29.59 $29.75 $26.14 4,307
2016-08-16 $29.85 $29.91 $29.83 $29.83 $26.21 4,956
2016-08-15 $29.69 $29.98 $29.69 $29.98 $26.34 5,072
2016-08-12 $29.69 $29.81 $29.66 $29.71 $26.10 14,228
2016-08-11 $29.70 $29.84 $29.70 $29.82 $26.20 10,883
2016-08-10 $29.58 $29.69 $29.50 $29.55 $25.96 12,874
2016-08-09 $29.70 $29.72 $29.60 $29.60 $26.01 12,536
2016-08-08 $29.71 $29.77 $29.70 $29.70 $26.09 5,928
2016-08-05 $29.41 $29.72 $29.41 $29.70 $26.10 7,731
2016-08-04 $29.26 $29.41 $29.26 $29.30 $25.74 12,499
2016-08-03 $28.96 $29.27 $28.96 $29.27 $25.72 8,371
2016-08-02 $29.29 $29.29 $28.95 $29.03 $25.50 7,433
2016-08-01 $29.39 $29.45 $29.27 $29.29 $25.73 9,496
2016-07-29 $29.23 $29.47 $29.22 $29.45 $25.87 8,019
2016-07-28 $29.30 $29.53 $29.30 $29.45 $25.87 15,921
2016-07-27 $29.47 $29.55 $29.31 $29.42 $25.84 25,373
2016-07-26 $29.40 $29.44 $29.26 $29.43 $25.86 13,097
2016-07-25 $29.21 $29.26 $29.18 $29.26 $25.70 5,744
2016-07-22 $29.15 $29.31 $29.09 $29.27 $25.72 9,993
2016-07-21 $29.25 $29.35 $29.10 $29.16 $25.62 13,560
2016-07-20 $29.31 $29.36 $29.14 $29.33 $25.77 10,051
2016-07-19 $29.19 $29.20 $29.12 $29.15 $25.61 3,800
2016-07-18 $29.14 $29.30 $29.14 $29.26 $25.71 63,426
2016-07-15 $29.25 $29.25 $29.19 $29.21 $25.66 7,061
2016-07-14 $29.23 $29.34 $29.19 $29.21 $25.66 12,158
2016-07-13 $29.11 $29.13 $28.95 $29.03 $25.50 8,965
2016-07-12 $28.83 $29.17 $28.83 $29.11 $25.57 14,117
2016-07-11 $28.59 $28.78 $28.59 $28.74 $25.25 17,472
2016-07-08 $28.25 $28.62 $28.25 $28.59 $25.12 33,578
2016-07-07 $28.02 $28.31 $27.95 $28.08 $24.67 34,260
2016-07-06 $27.77 $28.05 $27.62 $28.03 $24.63 104,226
2016-07-05 $28.21 $28.21 $27.75 $27.87 $24.49 72,218
2016-07-01 $28.44 $28.45 $28.26 $28.31 $24.87 10,382
2016-06-30 $27.83 $28.25 $27.69 $28.25 $24.82 32,492
2016-06-29 $27.54 $27.74 $27.54 $27.73 $24.36 6,015
2016-06-28 $27.04 $27.28 $27.03 $27.24 $23.93 26,354
2016-06-27 $27.35 $27.35 $26.75 $26.91 $23.64 23,824
2016-06-24 $27.66 $28.16 $27.25 $27.79 $24.32 15,373
2016-06-23 $28.68 $28.92 $28.68 $28.88 $25.28 10,558
2016-06-22 $28.59 $28.76 $28.54 $28.58 $25.01 4,974
2016-06-21 $28.50 $28.64 $28.50 $28.57 $25.01 13,990
2016-06-20 $28.62 $28.74 $28.55 $28.55 $24.99 7,233
2016-06-17 $28.33 $28.33 $28.23 $28.29 $24.76 5,434
2016-06-16 $28.02 $28.29 $27.96 $28.28 $24.75 19,741
2016-06-15 $28.24 $28.45 $28.22 $28.22 $24.70 47,176
2016-06-14 $28.36 $28.41 $28.09 $28.25 $24.72 10,563
2016-06-13 $28.71 $28.76 $28.41 $28.41 $24.86 13,746
2016-06-10 $28.79 $28.95 $28.76 $28.85 $25.25 7,327
2016-06-09 $29.07 $29.18 $29.06 $29.14 $25.50 7,685
2016-06-08 $29.13 $29.25 $29.10 $29.22 $25.57 4,400
2016-06-07 $29.06 $29.19 $29.03 $29.11 $25.48 16,077
2016-06-06 $28.88 $28.99 $28.84 $28.95 $25.34 13,089
2016-06-03 $28.97 $28.97 $28.65 $28.87 $25.27 9,185
2016-06-02 $28.87 $29.03 $28.87 $29.03 $25.41 52,138
2016-06-01 $28.76 $28.94 $28.74 $28.90 $25.29 7,155
2016-05-31 $28.90 $28.94 $28.78 $28.88 $25.28 9,893
2016-05-27 $28.75 $28.86 $28.75 $28.84 $25.24 20,382
2016-05-26 $28.70 $28.84 $28.62 $28.68 $25.10 29,966
2016-05-25 $28.71 $28.81 $28.68 $28.77 $25.18 23,610
2016-05-24 $28.25 $28.61 $28.25 $28.56 $25.00 30,663
2016-05-23 $28.19 $28.33 $28.17 $28.17 $24.65 14,965
2016-05-20 $28.12 $28.33 $28.12 $28.26 $24.73 6,932
2016-05-19 $28.19 $28.19 $27.91 $28.09 $24.58 13,377
2016-05-18 $27.97 $28.29 $27.97 $28.16 $24.65 10,135
2016-05-17 $28.33 $28.34 $27.99 $28.01 $24.51 6,682
2016-05-16 $28.02 $28.38 $28.02 $28.30 $24.77 16,976
2016-05-13 $28.21 $28.30 $27.99 $28.02 $24.52 6,347
2016-05-12 $28.34 $28.36 $28.12 $28.22 $24.70 11,732
2016-05-11 $28.50 $28.58 $28.34 $28.34 $24.80 8,525
2016-05-10 $28.30 $28.60 $28.30 $28.58 $25.01 21,530
2016-05-09 $28.27 $28.38 $28.26 $28.32 $24.79 10,151
2016-05-06 $27.98 $28.32 $27.77 $28.25 $24.72 7,399
2016-05-05 $28.31 $28.32 $28.12 $28.14 $24.63 13,955
2016-05-04 $28.25 $28.42 $28.17 $28.27 $24.74 28,045
2016-05-03 $28.39 $28.49 $28.32 $28.49 $24.93 12,004
2016-05-02 $28.60 $28.76 $28.58 $28.74 $25.15 28,818
2016-04-29 $28.79 $28.79 $28.46 $28.59 $25.02 15,092
2016-04-28 $29.15 $29.24 $28.84 $28.90 $25.29 23,235
2016-04-27 $29.04 $29.23 $29.04 $29.23 $25.58 3,682
2016-04-26 $29.05 $29.08 $28.98 $29.07 $25.44 7,550
2016-04-25 $29.06 $29.06 $28.84 $28.92 $25.31 10,382
2016-04-22 $28.99 $29.15 $28.99 $29.14 $25.50 28,969
2016-04-21 $29.28 $29.28 $28.98 $28.99 $25.37 8,987
2016-04-20 $29.25 $29.36 $29.16 $29.28 $25.63 17,873
2016-04-19 $29.20 $29.32 $29.13 $29.19 $25.55 15,427
2016-04-18 $28.93 $29.14 $28.92 $29.10 $25.47 16,775
2016-04-15 $29.00 $29.04 $28.94 $29.01 $25.39 23,883
2016-04-14 $29.11 $29.12 $28.97 $29.04 $25.42 5,390
2016-04-13 $28.85 $29.10 $28.85 $29.08 $25.45 16,951
2016-04-12 $28.43 $28.73 $28.37 $28.69 $25.11 18,641
2016-04-11 $28.50 $28.74 $28.40 $28.40 $24.86 13,046
2016-04-08 $28.48 $28.63 $28.40 $28.45 $24.90 6,213
2016-04-07 $28.53 $28.65 $28.35 $28.36 $24.82 30,362
2016-04-06 $28.64 $28.74 $28.56 $28.73 $25.14 8,595
2016-04-05 $28.75 $28.75 $28.58 $28.58 $25.01 13,275
2016-04-04 $29.06 $29.06 $28.82 $28.83 $25.23 20,999
2016-04-01 $28.79 $29.10 $28.64 $29.06 $25.43 30,655
2016-03-31 $28.95 $29.03 $28.88 $28.96 $25.35 14,776
2016-03-30 $28.95 $29.11 $28.91 $28.99 $25.37 14,761
2016-03-29 $28.59 $28.85 $28.59 $28.85 $25.25 121,060
2016-03-28 $28.67 $28.70 $28.60 $28.65 $25.07 5,335
2016-03-24 $28.79 $28.90 $28.62 $28.81 $25.01 23,845
2016-03-23 $29.02 $29.03 $28.90 $28.90 $25.09 6,796
2016-03-22 $29.03 $29.29 $29.03 $29.12 $25.28 10,212
2016-03-21 $29.02 $29.21 $29.02 $29.16 $25.32 11,344
2016-03-18 $29.08 $29.20 $29.00 $29.17 $25.33 18,182
2016-03-17 $28.75 $29.07 $28.70 $29.01 $25.19 36,250
2016-03-16 $28.49 $28.87 $28.49 $28.82 $25.02 28,746
2016-03-15 $28.48 $28.59 $28.43 $28.59 $24.82 5,040
2016-03-14 $28.68 $28.72 $28.55 $28.72 $24.94 25,414
2016-03-11 $28.50 $28.81 $28.50 $28.78 $24.98 10,492
2016-03-10 $28.38 $28.50 $28.01 $28.26 $24.54 7,566
2016-03-09 $28.30 $28.43 $28.22 $28.31 $24.58 11,587
2016-03-08 $28.26 $28.26 $28.07 $28.10 $24.40 5,190
2016-03-07 $28.18 $28.48 $28.18 $28.42 $24.68 26,846
2016-03-04 $28.27 $28.50 $28.20 $28.35 $24.61 11,059
2016-03-03 $28.00 $28.26 $28.00 $28.26 $24.54 11,153
2016-03-02 $27.79 $28.00 $27.79 $28.00 $24.31 19,112
2016-03-01 $27.49 $27.90 $27.47 $27.85 $24.18 13,191
2016-02-29 $27.43 $27.60 $27.36 $27.37 $23.77 18,690
2016-02-26 $27.47 $27.58 $27.38 $27.48 $23.86 7,035
2016-02-25 $27.09 $27.34 $27.09 $27.34 $23.74 9,356
2016-02-24 $26.70 $27.13 $26.50 $27.12 $23.55 21,412
2016-02-23 $27.08 $27.08 $26.88 $26.91 $23.37 9,528
2016-02-22 $26.99 $27.27 $26.99 $27.16 $23.58 34,311
2016-02-19 $26.69 $26.84 $26.59 $26.82 $23.29 28,206
2016-02-18 $26.86 $26.93 $26.77 $26.84 $23.30 24,116
2016-02-17 $26.50 $26.91 $26.50 $26.87 $23.33 25,604
2016-02-16 $26.11 $26.48 $26.11 $26.45 $22.96 35,478
2016-02-12 $25.57 $25.90 $25.52 $25.90 $22.49 25,358
2016-02-11 $25.27 $25.58 $25.20 $25.40 $22.05 28,301
2016-02-10 $25.98 $26.16 $25.90 $25.93 $22.51 17,779
2016-02-09 $25.57 $26.03 $25.57 $25.93 $22.51 59,149
2016-02-08 $26.04 $26.04 $25.53 $25.85 $22.44 48,680
2016-02-05 $26.59 $26.66 $26.21 $26.22 $22.77 13,779
2016-02-04 $26.56 $26.64 $26.47 $26.60 $23.10 10,838
2016-02-03 $26.77 $26.77 $26.23 $26.63 $23.12 12,505
2016-02-02 $26.94 $26.94 $26.55 $26.65 $23.14 65,264
2016-02-01 $27.00 $27.28 $26.90 $27.19 $23.61 15,605
2016-01-29 $26.76 $27.17 $26.76 $27.13 $23.56 64,222
2016-01-28 $26.51 $26.61 $26.34 $26.49 $23.00 28,980
2016-01-27 $26.58 $26.81 $26.24 $26.36 $22.89 8,884
2016-01-26 $26.25 $26.67 $26.25 $26.59 $23.09 48,581
2016-01-25 $26.64 $26.72 $26.14 $26.18 $22.73 19,762
2016-01-22 $26.38 $26.72 $26.38 $26.68 $23.16 13,286
2016-01-21 $26.08 $26.45 $25.97 $26.16 $22.71 37,883
2016-01-20 $25.89 $26.26 $25.40 $26.04 $22.61 68,807
2016-01-19 $26.62 $26.74 $26.08 $26.40 $22.92 48,962
2016-01-15 $26.51 $26.51 $26.03 $26.40 $22.92 78,114
2016-01-14 $26.77 $27.15 $26.47 $26.98 $23.42 39,175
2016-01-13 $27.58 $27.58 $26.69 $26.75 $23.23 28,697
2016-01-12 $27.52 $27.62 $27.16 $27.50 $23.88 10,212
2016-01-11 $27.20 $27.35 $27.00 $27.32 $23.72 82,532
2016-01-08 $27.70 $27.70 $27.11 $27.11 $23.54 20,624
2016-01-07 $27.65 $27.89 $27.48 $27.56 $23.93 69,881
2016-01-06 $28.17 $28.25 $27.92 $28.06 $24.36 18,478
2016-01-05 $28.51 $28.63 $28.37 $28.53 $24.77 59,441
2016-01-04 $28.44 $28.44 $28.11 $28.41 $24.67 95,176
2015-12-31 $29.02 $29.09 $28.86 $28.90 $25.09 63,502
2015-12-30 $29.30 $29.33 $29.13 $29.13 $25.29 19,473
2015-12-29 $29.17 $29.37 $29.17 $29.32 $25.46 20,112
2015-12-28 $29.24 $29.24 $28.87 $29.05 $25.22 16,416
2015-12-24 $30.76 $30.82 $30.69 $30.74 $25.36 5,534
2015-12-23 $30.41 $30.73 $30.41 $30.70 $25.32 47,181
2015-12-22 $30.17 $30.42 $30.03 $30.35 $25.03 20,764
2015-12-21 $29.94 $30.09 $29.81 $30.05 $24.79 17,082
2015-12-18 $30.15 $30.15 $29.84 $29.92 $24.68 12,083
2015-12-17 $30.73 $30.73 $30.25 $30.25 $24.95 7,065
2015-12-16 $30.52 $30.77 $30.37 $30.77 $25.38 4,220
2015-12-15 $30.30 $30.45 $30.30 $30.38 $25.06 15,506
2015-12-14 $30.19 $30.25 $29.91 $30.05 $24.79 20,920
2015-12-11 $30.49 $30.57 $30.22 $30.22 $24.93 32,355
2015-12-10 $30.83 $31.05 $30.77 $30.83 $25.43 81,508
2015-12-09 $31.19 $31.24 $30.66 $30.76 $25.37 28,554
2015-12-08 $31.10 $31.25 $30.98 $31.08 $25.63 7,788
2015-12-07 $31.50 $31.50 $31.25 $31.33 $25.84 21,662
2015-12-04 $31.08 $31.61 $31.08 $31.56 $26.03 21,156
2015-12-03 $31.58 $31.58 $31.00 $31.07 $25.63 13,869
2015-12-02 $31.82 $31.90 $31.48 $31.48 $25.96 10,309
2015-12-01 $31.64 $31.84 $31.64 $31.82 $26.25 24,278
2015-11-30 $31.80 $31.80 $31.55 $31.55 $26.02 74,924
2015-11-27 $31.74 $31.76 $31.62 $31.72 $26.16 4,412
2015-11-25 $31.70 $31.71 $31.64 $31.66 $26.11 14,090
2015-11-24 $31.35 $31.70 $31.35 $31.70 $26.15 7,170
2015-11-23 $31.47 $31.70 $31.47 $31.56 $26.03 42,156
2015-11-20 $31.46 $31.64 $31.45 $31.47 $25.96 13,619
2015-11-19 $31.38 $31.45 $31.33 $31.35 $25.86 5,250
2015-11-18 $31.01 $31.35 $31.01 $31.35 $25.86 9,950
2015-11-17 $31.03 $31.21 $30.87 $30.91 $25.49 26,323
2015-11-16 $30.50 $30.90 $30.50 $30.89 $25.48 10,144
2015-11-13 $30.81 $30.81 $30.48 $30.52 $25.17 15,038
2015-11-12 $31.21 $31.23 $30.87 $30.87 $25.46 18,738
2015-11-11 $31.47 $31.56 $31.40 $31.42 $25.92 7,661
2015-11-10 $31.35 $31.62 $31.35 $31.57 $26.04 95,148
2015-11-09 $31.72 $31.72 $31.36 $31.45 $25.94 11,311
2015-11-06 $31.66 $31.84 $31.60 $31.82 $26.25 11,348
2015-11-05 $31.64 $31.78 $31.58 $31.73 $26.17 49,870
2015-11-04 $31.81 $31.81 $31.58 $31.66 $26.11 69,987
2015-11-03 $31.62 $31.88 $31.62 $31.78 $26.21 71,800
2015-11-02 $31.39 $31.78 $31.39 $31.74 $26.18 83,176
2015-10-30 $31.39 $31.51 $31.30 $31.33 $25.84 8,826
2015-10-29 $31.29 $31.62 $31.29 $31.45 $25.94 8,953
2015-10-28 $31.07 $31.46 $31.07 $31.46 $25.95 82,460
2015-10-27 $31.02 $31.02 $30.77 $30.80 $25.40 18,335
2015-10-26 $31.21 $31.25 $31.09 $31.15 $25.69 17,557
2015-10-23 $31.17 $31.28 $31.05 $31.23 $25.76 14,087
2015-10-22 $30.70 $31.14 $30.70 $31.02 $25.59 13,640
2015-10-21 $30.74 $30.82 $30.53 $30.53 $25.18 11,295
2015-10-20 $30.67 $30.82 $30.67 $30.74 $25.36 12,525
2015-10-19 $30.55 $30.70 $30.55 $30.64 $25.27 13,350
2015-10-16 $30.60 $30.67 $30.51 $30.64 $25.28 15,070
2015-10-15 $30.28 $30.57 $30.19 $30.56 $25.21 27,810
2015-10-14 $30.40 $30.50 $30.18 $30.19 $24.90 27,003
2015-10-13 $30.45 $30.65 $30.38 $30.39 $25.07 13,682
2015-10-12 $30.54 $30.68 $30.54 $30.62 $25.26 24,934
2015-10-09 $30.61 $30.71 $30.50 $30.58 $25.22 26,023
2015-10-08 $30.18 $30.65 $30.18 $30.63 $25.26 37,001
2015-10-07 $30.11 $30.32 $29.96 $30.25 $24.95 42,792
2015-10-06 $30.04 $30.14 $29.92 $29.96 $24.71 28,706
2015-10-05 $29.54 $30.09 $29.54 $30.08 $24.81 41,214
2015-10-02 $28.79 $29.40 $28.67 $29.37 $24.23 26,209
2015-10-01 $29.11 $29.12 $28.76 $29.10 $24.00 36,634
2015-09-30 $28.83 $29.12 $28.77 $29.12 $24.02 42,510
2015-09-29 $28.58 $28.76 $28.45 $28.63 $23.61 64,476
2015-09-28 $29.16 $29.16 $28.52 $28.54 $23.54 80,463
2015-09-25 $29.40 $29.52 $29.15 $29.27 $24.14 57,667
2015-09-24 $29.23 $29.49 $29.04 $29.45 $24.10 62,988
2015-09-23 $29.46 $29.58 $29.35 $29.46 $24.11 37,064
2015-09-22 $29.47 $29.65 $29.31 $29.50 $24.14 54,789
2015-09-21 $29.71 $30.03 $29.68 $29.86 $24.43 130,819
2015-09-18 $29.83 $29.98 $29.57 $29.60 $24.22 10,305
2015-09-17 $30.34 $30.59 $30.12 $30.15 $24.67 19,619
2015-09-16 $30.12 $30.34 $30.03 $30.34 $24.83 23,980
2015-09-15 $29.79 $30.11 $29.78 $30.10 $24.63 29,073
2015-09-14 $29.91 $29.91 $29.70 $29.74 $24.33 22,328
2015-09-11 $29.72 $29.89 $29.63 $29.87 $24.44 42,984
2015-09-10 $29.68 $30.03 $29.68 $29.81 $24.39 20,604
2015-09-09 $30.26 $30.36 $29.70 $29.71 $24.31 17,360
2015-09-08 $29.77 $30.10 $29.77 $30.10 $24.63 45,688

Cambria Shareholder Yield ETF (SYLD) News Headlines

Recent Cambria Shareholder Yield ETF (SYLD) News
Similar Companies to Cambria Shareholder Yield ETF (SYLD) 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.