ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) Exchange: NYSE ARCA

Data as of June 25, 2025

$53.65 ($-0.07) -0.13%

ProShares DJ Brookfield Global Infrastructure ETF - Daily Information
Click for more stock information on ProShares DJ Brookfield Global Infrastructure ETF.
Daily Information Data
Date June 25, 2025
Open $53.50
Previous Close $53.65
High $53.95
Low $53.50
Adjusted Open $53.50
Previous Adjusted Close $53.65
Adjusted High $53.95
Adjusted Low $53.50

About ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

The Index, constructed and maintained by S&P Dow Jones Indices LLC, consists of companies domiciled globally that qualify as “pure-play” infrastructure companies — companies whose primary business is the ownership and operation of infrastructure assets, activities that generally generate long-term stable cash flows. The Index is comprised of constituents with more than 70% of estimated cash flows (based on publicly available information) derived from pure-play infrastructure assets. Current Index constituents meeting all other eligibility requirements will remain eligible for Index inclusion if at least 60% of estimated cash flows are derived from pure-play infrastructure assets. Cash flows from pure-play infrastructure assets include those from the following: Airports; Toll Roads; Ports; Communications (exclusive of cash flow from telecom services); Electricity Transmission & Distribution; Oil & Gas Storage & Transportation; Water; or Diversified (multiple infrastructure assets). Additionally, companies must have a developed market listing and meet minimum market capitalization and trading volume requirements. Index weights are based on a float adjusted market capitalization methodology subject to stock, country and industry constraints. The Index is rebalanced semi-annually in June and December and reweighted on a quarterly basis in March, June, September, and December. The Index is published under the Bloomberg ticker symbol “DJBGICUT.” The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in common stock issued by U.S. and foreign public companies, including Master Limited Partnerships (“MLPs”), which are commonly taxed as partnerships and publicly traded on national securities exchanges. The Fund generally does not intend to invest more than 25% of its total assets in MLPs. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index. The Fund may invest in only a representative sample of the securities in the Index and may overweight or underweight securities of the Index in relation to their composition in the Index, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis. In addition, ProShare Advisors does not forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry, group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the energy and the utilities industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

Date Open High Low Close Adj.Close Volume
2025-06-20 $53.50 $53.95 $53.50 $53.65 $53.65 4,053
2025-06-18 $53.92 $53.94 $53.70 $53.72 $53.72 12,926
2025-06-17 $54.08 $54.25 $53.79 $53.91 $53.91 14,977
2025-06-16 $54.64 $54.69 $54.00 $54.16 $54.16 161,619
2025-06-13 $54.62 $54.84 $54.48 $54.60 $54.60 37,688
2025-06-12 $54.34 $54.76 $54.34 $54.76 $54.76 10,496
2025-06-11 $54.21 $54.25 $54.12 $54.23 $54.23 6,436
2025-06-10 $54.15 $54.21 $53.99 $54.16 $54.16 12,950
2025-06-09 $54.52 $54.52 $53.95 $53.95 $53.95 26,233
2025-06-06 $54.84 $54.84 $54.33 $54.44 $54.44 17,608
2025-06-05 $54.77 $54.77 $54.45 $54.57 $54.57 13,895
2025-06-04 $54.74 $54.88 $54.40 $54.40 $54.40 6,578
2025-06-03 $54.64 $54.88 $54.51 $54.81 $54.81 14,092
2025-06-02 $54.61 $54.90 $54.33 $54.85 $54.85 21,869
2025-05-30 $54.41 $54.47 $54.18 $54.37 $54.37 5,799
2025-05-29 $54.00 $54.17 $53.78 $54.17 $54.17 5,494
2025-05-28 $54.31 $54.31 $53.99 $54.11 $54.11 9,993
2025-05-27 $54.77 $54.77 $54.53 $54.64 $54.64 18,421
2025-05-23 $53.81 $54.45 $53.65 $54.33 $54.33 15,796
2025-05-22 $54.06 $54.10 $53.66 $53.91 $53.91 5,996
2025-05-21 $54.49 $54.56 $54.17 $54.20 $54.20 8,835
2025-05-20 $54.34 $54.71 $54.34 $54.57 $54.57 7,601
2025-05-19 $53.78 $54.33 $53.78 $54.33 $54.33 6,769
2025-05-16 $53.75 $53.96 $53.65 $53.96 $53.96 4,133
2025-05-15 $52.84 $53.70 $52.84 $53.69 $53.69 39,778
2025-05-14 $52.65 $52.86 $52.52 $52.85 $52.85 67,178
2025-05-13 $52.85 $52.96 $52.59 $52.78 $52.78 16,607
2025-05-12 $53.99 $53.99 $52.52 $52.69 $52.69 38,250
2025-05-09 $53.75 $53.88 $53.59 $53.73 $53.73 215,888
2025-05-08 $54.35 $54.35 $53.70 $53.70 $53.70 81,779
2025-05-07 $54.19 $54.44 $54.11 $54.27 $54.27 4,560
2025-05-06 $54.16 $54.21 $53.96 $54.08 $54.08 15,814
2025-05-05 $53.88 $54.05 $53.83 $53.94 $53.94 25,453
2025-05-02 $54.01 $54.09 $53.96 $54.07 $54.07 6,192
2025-05-01 $53.70 $54.17 $53.59 $53.70 $53.70 14,852
2025-04-30 $53.77 $53.89 $53.41 $53.89 $53.89 5,099
2025-04-29 $53.82 $54.23 $53.82 $54.22 $54.22 8,423
2025-04-28 $53.62 $53.93 $53.35 $53.93 $53.93 21,373
2025-04-25 $53.46 $53.57 $53.36 $53.54 $53.54 11,518
2025-04-24 $53.52 $53.81 $53.19 $53.69 $53.69 4,920
2025-04-23 $53.91 $53.91 $52.80 $53.08 $53.08 4,986
2025-04-22 $53.22 $53.61 $53.12 $53.50 $53.50 20,733
2025-04-21 $52.49 $53.13 $52.04 $52.29 $52.29 236,475
2025-04-17 $52.85 $53.67 $52.85 $53.15 $53.15 19,746
2025-04-16 $52.89 $53.11 $52.57 $52.59 $52.59 16,393
2025-04-15 $52.09 $52.66 $52.09 $52.57 $52.57 101,100
2025-04-14 $51.58 $52.22 $51.56 $52.05 $52.05 41,268
2025-04-11 $50.33 $51.35 $49.99 $51.29 $51.29 10,691
2025-04-10 $49.91 $50.27 $48.98 $49.85 $49.85 51,331
2025-04-09 $48.17 $50.36 $47.71 $50.35 $50.35 59,635
2025-04-08 $50.32 $50.32 $48.20 $48.57 $48.57 243,309
2025-04-07 $48.60 $50.25 $48.45 $49.02 $49.02 134,411
2025-04-04 $52.11 $52.11 $50.07 $50.27 $50.27 44,667
2025-04-03 $53.02 $53.98 $53.02 $53.20 $53.20 58,856
2025-04-02 $52.79 $53.27 $52.79 $53.27 $53.27 4,349
2025-04-01 $52.57 $52.89 $52.33 $52.88 $52.88 22,882
2025-03-31 $52.19 $52.65 $52.19 $52.65 $52.65 283,790
2025-03-28 $52.39 $52.52 $52.37 $52.52 $52.52 32,680
2025-03-27 $52.25 $52.50 $52.20 $52.24 $52.24 35,118
2025-03-26 $52.26 $52.49 $52.18 $52.24 $52.24 25,242
2025-03-25 $52.46 $52.53 $52.39 $52.43 $52.19 35,864
2025-03-24 $52.77 $52.80 $52.53 $52.58 $52.35 6,566
2025-03-21 $52.52 $52.52 $52.30 $52.37 $52.37 26,803
2025-03-20 $52.36 $52.75 $52.15 $52.75 $52.75 215,504
2025-03-19 $52.28 $52.62 $52.26 $52.58 $52.58 218,852
2025-03-18 $52.26 $52.32 $52.16 $52.30 $52.30 6,670
2025-03-17 $51.79 $52.45 $51.79 $52.43 $52.43 3,215
2025-03-14 $51.04 $51.68 $51.04 $51.68 $51.68 3,857
2025-03-13 $50.83 $50.92 $50.59 $50.67 $50.67 3,802
2025-03-12 $50.52 $50.89 $50.52 $50.74 $50.74 10,522
2025-03-11 $50.80 $51.09 $50.39 $50.62 $50.62 13,458
2025-03-10 $50.49 $50.80 $50.42 $50.66 $50.66 6,091
2025-03-07 $50.41 $50.71 $50.05 $50.60 $50.60 12,670
2025-03-06 $50.08 $50.31 $49.88 $49.96 $49.96 12,191
2025-03-05 $50.56 $50.90 $50.42 $50.85 $50.85 8,637
2025-03-04 $50.84 $51.05 $50.54 $50.68 $50.68 6,414
2025-03-03 $51.04 $51.36 $50.60 $50.85 $50.85 9,873
2025-02-28 $50.54 $50.87 $50.45 $50.87 $50.87 4,809
2025-02-27 $50.20 $50.36 $50.12 $50.12 $50.12 2,107
2025-02-26 $50.28 $50.57 $50.24 $50.36 $50.36 2,580
2025-02-25 $50.33 $50.49 $49.91 $50.32 $50.32 6,723
2025-02-24 $50.34 $50.46 $50.28 $50.38 $50.38 2,494
2025-02-21 $50.54 $50.60 $50.25 $50.34 $50.34 7,131
2025-02-20 $50.40 $50.66 $50.10 $50.65 $50.65 18,621
2025-02-19 $50.34 $50.61 $50.23 $50.44 $50.44 15,270
2025-02-18 $50.37 $50.55 $50.37 $50.55 $50.55 6,450
2025-02-14 $50.63 $50.64 $50.30 $50.31 $50.31 12,934
2025-02-13 $50.17 $50.61 $50.17 $50.61 $50.61 3,230
2025-02-12 $49.75 $50.17 $49.75 $50.06 $50.06 7,472
2025-02-11 $50.06 $50.29 $49.85 $50.29 $50.29 12,213
2025-02-10 $49.86 $50.22 $49.86 $50.18 $50.18 18,767
2025-02-07 $49.85 $50.06 $49.67 $49.90 $49.90 9,268
2025-02-06 $50.24 $50.24 $49.78 $49.91 $49.91 7,902
2025-02-05 $49.97 $50.32 $49.97 $50.20 $50.20 19,091
2025-02-04 $49.61 $49.80 $49.42 $49.76 $49.76 7,297
2025-02-03 $48.76 $49.54 $48.66 $49.54 $49.54 32,860
2025-01-31 $49.98 $50.01 $49.43 $49.43 $49.43 17,076
2025-01-30 $49.99 $50.15 $49.79 $49.97 $49.97 42,859
2025-01-29 $49.55 $49.84 $49.39 $49.47 $49.47 19,122
2025-01-28 $49.94 $49.94 $49.51 $49.70 $49.70 9,823
2025-01-27 $50.11 $50.11 $49.61 $49.93 $49.93 132,563
2025-01-24 $50.21 $50.26 $50.15 $50.15 $50.15 12,797
2025-01-23 $50.27 $50.36 $50.10 $50.27 $50.27 10,416
2025-01-22 $50.96 $50.96 $50.14 $50.14 $50.14 7,950
2025-01-21 $50.81 $51.24 $50.81 $51.11 $51.11 24,061
2025-01-17 $50.12 $50.58 $50.12 $50.50 $50.50 10,891
2025-01-16 $49.33 $50.05 $49.33 $50.05 $50.05 276,190
2025-01-15 $49.53 $49.60 $49.30 $49.37 $49.37 6,091
2025-01-14 $48.34 $48.91 $48.34 $48.85 $48.85 7,677
2025-01-13 $48.18 $48.24 $47.95 $48.20 $48.20 56,219
2025-01-10 $48.83 $48.83 $48.15 $48.22 $48.22 13,146
2025-01-08 $48.94 $49.21 $48.74 $49.21 $49.21 22,493
2025-01-07 $49.54 $49.54 $49.21 $49.29 $49.29 7,347
2025-01-06 $49.84 $49.84 $49.26 $49.28 $49.28 14,652
2025-01-03 $49.63 $49.71 $49.58 $49.58 $49.58 12,390
2025-01-02 $49.49 $49.50 $49.22 $49.43 $49.43 15,516
2024-12-31 $49.45 $49.53 $48.98 $49.12 $49.12 28,737
2024-12-30 $48.93 $49.25 $48.73 $49.18 $49.18 28,626
2024-12-27 $49.02 $49.25 $48.90 $49.09 $49.09 238,336
2024-12-26 $49.04 $49.17 $49.03 $49.08 $49.08 5,113
2024-12-24 $49.02 $49.28 $49.02 $49.26 $49.26 7,394
2024-12-23 $48.62 $48.91 $48.49 $48.88 $48.88 28,368
2024-12-20 $48.51 $49.11 $48.51 $48.96 $48.61 12,628
2024-12-19 $48.63 $48.63 $48.31 $48.31 $47.96 12,027
2024-12-18 $49.61 $49.61 $48.16 $48.21 $47.86 10,730
2024-12-17 $49.55 $49.85 $49.46 $49.50 $49.14 64,810
2024-12-16 $50.07 $50.12 $49.81 $49.90 $49.54 516,352
2024-12-13 $50.47 $50.47 $50.16 $50.34 $49.98 12,219
2024-12-12 $50.60 $50.70 $50.34 $50.39 $50.03 7,671
2024-12-11 $50.82 $50.86 $50.62 $50.65 $50.28 14,347
2024-12-10 $50.90 $50.90 $50.64 $50.64 $50.28 13,865
2024-12-09 $51.84 $51.84 $51.06 $51.06 $50.69 8,712
2024-12-06 $52.16 $52.16 $51.47 $51.58 $51.21 8,438
2024-12-05 $51.80 $52.45 $51.80 $52.21 $51.83 18,579
2024-12-04 $51.59 $51.59 $51.46 $51.59 $51.22 4,213
2024-12-03 $52.00 $52.10 $51.85 $51.85 $51.48 20,706
2024-12-02 $52.56 $52.56 $51.73 $51.80 $51.43 8,644
2024-11-29 $52.42 $52.70 $52.41 $52.66 $52.66 2,434
2024-11-27 $52.27 $52.53 $52.27 $52.37 $52.37 6,411
2024-11-26 $51.98 $52.16 $51.85 $52.07 $52.07 33,126
2024-11-25 $52.59 $52.59 $51.95 $52.08 $52.08 16,759
2024-11-22 $52.36 $52.38 $52.21 $52.29 $52.29 19,582
2024-11-21 $51.65 $52.10 $51.52 $52.08 $52.08 8,005
2024-11-20 $51.51 $51.60 $51.27 $51.49 $51.49 9,341
2024-11-19 $50.98 $51.58 $50.98 $51.51 $51.51 13,465
2024-11-18 $50.69 $51.20 $50.69 $51.17 $51.17 5,547
2024-11-15 $50.33 $50.66 $50.33 $50.66 $50.66 7,947
2024-11-14 $50.36 $50.44 $50.31 $50.31 $50.31 63,066
2024-11-13 $50.13 $50.28 $50.13 $50.19 $50.19 19,640
2024-11-12 $50.77 $50.77 $50.11 $50.34 $50.34 22,841
2024-11-11 $50.97 $51.08 $50.82 $50.87 $50.87 39,542
2024-11-08 $50.56 $50.75 $50.53 $50.69 $50.69 4,014
2024-11-07 $50.28 $50.54 $50.28 $50.52 $50.52 7,247
2024-11-06 $49.78 $50.13 $49.46 $50.03 $50.03 21,965
2024-11-05 $49.55 $50.21 $49.55 $50.21 $50.21 19,413
2024-11-04 $49.64 $49.81 $49.46 $49.59 $49.59 10,709
2024-11-01 $49.96 $49.96 $49.37 $49.40 $49.40 6,944
2024-10-31 $49.76 $49.96 $49.70 $49.76 $49.76 13,877
2024-10-30 $49.71 $49.99 $49.71 $49.82 $49.82 14,043
2024-10-29 $49.95 $49.99 $49.64 $49.80 $49.80 25,695
2024-10-28 $50.42 $50.54 $50.30 $50.44 $50.44 8,489
2024-10-25 $50.57 $50.57 $50.19 $50.23 $50.23 85,739
2024-10-24 $50.79 $50.79 $50.59 $50.69 $50.69 28,067
2024-10-23 $50.56 $50.60 $50.41 $50.60 $50.60 5,416
2024-10-22 $50.52 $50.68 $50.48 $50.62 $50.62 15,094
2024-10-21 $51.15 $51.15 $50.56 $50.70 $50.70 8,806
2024-10-18 $51.00 $51.30 $50.94 $51.30 $51.30 18,422
2024-10-17 $51.11 $51.27 $50.90 $50.94 $50.94 201,362
2024-10-16 $51.03 $51.26 $51.03 $51.26 $51.26 309,677
2024-10-15 $50.68 $50.98 $50.66 $50.77 $50.77 15,798
2024-10-14 $50.32 $50.70 $50.31 $50.65 $50.65 7,016
2024-10-11 $50.17 $50.48 $50.17 $50.46 $50.46 7,502
2024-10-10 $50.06 $50.07 $49.90 $50.03 $50.03 4,538
2024-10-09 $50.00 $50.18 $50.00 $50.08 $50.08 9,386
2024-10-08 $50.12 $50.12 $49.98 $50.07 $50.07 3,141
2024-10-07 $50.38 $50.42 $50.07 $50.17 $50.17 10,261
2024-10-04 $50.31 $50.55 $50.22 $50.55 $50.55 5,149
2024-10-03 $50.54 $50.54 $50.30 $50.46 $50.46 8,170
2024-10-02 $50.76 $50.85 $50.54 $50.81 $50.81 26,023
2024-10-01 $50.62 $50.83 $50.62 $50.76 $50.76 41,400
2024-09-30 $50.51 $50.56 $50.37 $50.56 $50.56 7,134
2024-09-27 $50.65 $50.71 $50.51 $50.60 $50.60 8,555
2024-09-26 $50.78 $50.78 $50.44 $50.51 $50.51 6,485
2024-09-25 $50.85 $50.90 $50.55 $50.59 $50.59 25,583
2024-09-24 $51.27 $51.32 $51.10 $51.26 $50.88 8,717
2024-09-23 $51.02 $51.17 $50.92 $51.12 $50.75 10,610
2024-09-20 $50.58 $50.73 $50.45 $50.65 $50.65 5,907
2024-09-19 $50.66 $50.66 $50.40 $50.52 $50.52 6,115
2024-09-18 $51.16 $51.16 $50.78 $50.78 $50.78 8,602
2024-09-17 $51.15 $51.16 $51.09 $51.09 $51.09 28,653
2024-09-16 $51.02 $51.35 $50.93 $51.35 $51.35 183,160
2024-09-13 $50.47 $50.64 $50.47 $50.56 $50.56 6,839
2024-09-12 $50.03 $50.42 $50.03 $50.42 $50.42 41,076
2024-09-11 $50.19 $50.29 $49.59 $50.26 $50.26 7,130
2024-09-10 $50.27 $50.59 $50.03 $50.47 $50.47 41,309
2024-09-09 $50.23 $50.49 $50.04 $50.41 $50.41 20,986
2024-09-06 $50.31 $50.42 $49.86 $49.95 $49.95 11,992
2024-09-05 $50.35 $50.46 $50.16 $50.24 $50.24 18,664
2024-09-04 $50.01 $50.07 $49.87 $50.01 $50.01 6,993
2024-09-03 $49.59 $49.90 $49.59 $49.71 $49.71 5,002
2024-08-30 $49.63 $49.85 $49.46 $49.83 $49.83 5,180
2024-08-29 $49.15 $49.46 $49.15 $49.42 $49.42 2,755
2024-08-28 $49.43 $49.48 $49.20 $49.36 $49.36 5,306
2024-08-27 $49.47 $49.57 $49.42 $49.45 $49.45 2,996
2024-08-26 $49.65 $49.66 $49.52 $49.53 $49.53 6,657
2024-08-23 $49.03 $49.48 $49.03 $49.46 $49.46 4,000
2024-08-22 $48.85 $48.86 $47.57 $48.19 $48.19 3,516
2024-08-21 $48.64 $48.86 $48.64 $48.74 $48.74 5,262
2024-08-20 $48.87 $48.87 $48.72 $48.72 $48.72 1,707
2024-08-19 $48.96 $49.03 $48.90 $48.93 $48.93 4,795
2024-08-16 $48.24 $48.63 $48.24 $48.56 $48.56 4,797
2024-08-15 $48.41 $48.41 $48.25 $48.33 $48.33 7,148
2024-08-14 $48.12 $48.33 $48.12 $48.31 $48.31 1,363
2024-08-13 $47.96 $48.10 $47.93 $48.10 $48.10 5,297
2024-08-12 $47.80 $47.80 $47.67 $47.76 $47.76 5,178
2024-08-09 $47.59 $47.86 $47.59 $47.76 $47.76 2,673
2024-08-08 $47.49 $47.81 $47.49 $47.77 $47.77 7,275
2024-08-07 $47.74 $48.03 $47.41 $47.41 $47.41 69,827
2024-08-06 $46.76 $47.53 $46.76 $47.34 $47.34 21,677
2024-08-05 $47.35 $47.35 $46.81 $46.93 $46.93 18,942
2024-08-02 $47.92 $48.24 $47.61 $47.99 $47.99 7,033
2024-08-01 $47.73 $47.98 $47.65 $47.78 $47.78 6,639
2024-07-31 $47.99 $47.99 $47.73 $47.83 $47.83 57,471
2024-07-30 $47.50 $47.81 $47.45 $47.81 $47.81 8,544
2024-07-29 $47.44 $47.44 $47.27 $47.41 $47.41 4,105
2024-07-26 $47.22 $47.48 $47.17 $47.47 $47.47 39,123
2024-07-25 $47.10 $47.36 $46.94 $46.98 $46.98 12,544
2024-07-24 $47.28 $47.34 $46.98 $46.98 $46.98 12,028
2024-07-23 $47.35 $47.35 $47.19 $47.21 $47.21 7,616
2024-07-22 $47.40 $47.60 $47.37 $47.56 $47.56 16,216
2024-07-19 $47.05 $47.22 $47.05 $47.19 $47.19 152,639
2024-07-18 $47.40 $47.53 $47.08 $47.20 $47.20 10,611
2024-07-17 $47.09 $47.25 $47.09 $47.17 $47.17 7,984
2024-07-16 $46.59 $46.84 $46.59 $46.84 $46.84 24,870
2024-07-15 $46.86 $46.86 $46.62 $46.62 $46.62 9,221
2024-07-12 $47.03 $47.13 $46.97 $47.01 $47.01 2,199
2024-07-11 $46.32 $46.69 $46.32 $46.60 $46.60 7,905
2024-07-10 $45.69 $45.92 $45.69 $45.92 $45.92 11,913
2024-07-09 $45.40 $45.59 $45.27 $45.48 $45.48 10,611
2024-07-08 $45.59 $45.61 $45.46 $45.49 $45.49 5,870
2024-07-05 $45.68 $45.68 $45.46 $45.61 $45.61 4,603
2024-07-03 $45.39 $45.55 $45.39 $45.48 $45.48 2,588
2024-07-02 $45.00 $45.17 $44.86 $45.08 $45.08 25,452
2024-07-01 $45.13 $45.13 $44.84 $44.92 $44.92 15,356
2024-06-28 $44.91 $44.96 $44.78 $44.95 $44.95 229,253
2024-06-27 $44.86 $44.93 $44.78 $44.88 $44.88 8,608
2024-06-26 $44.83 $45.05 $44.74 $44.91 $44.91 10,115
2024-06-25 $46.03 $46.03 $45.81 $45.91 $45.11 1,690
2024-06-24 $45.97 $46.12 $45.97 $46.11 $45.31 1,734
2024-06-21 $45.69 $45.69 $45.52 $45.63 $44.83 7,432
2024-06-20 $45.45 $45.81 $45.45 $45.72 $44.92 28,102
2024-06-18 $45.42 $45.61 $45.38 $45.45 $44.66 346,154
2024-06-17 $45.18 $45.33 $45.04 $45.17 $44.39 7,422
2024-06-14 $45.45 $45.48 $45.27 $45.47 $44.68 48,334
2024-06-13 $45.62 $45.74 $45.59 $45.73 $44.94 105,850
2024-06-12 $46.33 $46.33 $45.85 $45.93 $45.93 5,120
2024-06-11 $45.74 $45.75 $45.61 $45.68 $45.68 3,175
2024-06-10 $45.94 $46.15 $45.93 $46.09 $46.09 28,323
2024-06-07 $46.27 $46.27 $46.09 $46.09 $46.09 14,828
2024-06-06 $46.55 $46.71 $46.55 $46.62 $46.62 3,876
2024-06-05 $46.50 $46.67 $46.45 $46.65 $46.65 3,803
2024-06-04 $46.23 $46.69 $46.23 $46.69 $46.69 6,119
2024-06-03 $46.58 $46.58 $46.28 $46.44 $46.44 5,128
2024-05-31 $45.96 $46.57 $45.96 $46.54 $46.54 16,707
2024-05-30 $45.55 $45.67 $45.51 $45.67 $45.67 53,479
2024-05-29 $45.44 $45.50 $45.14 $45.28 $45.28 56,775
2024-05-28 $46.14 $46.21 $45.70 $45.82 $45.82 16,322
2024-05-24 $45.92 $46.25 $45.80 $46.25 $46.25 2,831
2024-05-23 $46.63 $46.63 $45.85 $45.85 $45.85 2,931
2024-05-22 $47.12 $47.20 $46.87 $46.89 $46.89 2,404
2024-05-21 $47.39 $47.43 $47.39 $47.43 $47.43 1,317
2024-05-20 $47.43 $47.49 $47.34 $47.38 $47.38 11,272
2024-05-17 $47.40 $47.66 $47.39 $47.50 $47.50 6,614
2024-05-16 $47.32 $47.61 $47.32 $47.43 $47.43 14,336
2024-05-15 $47.22 $47.42 $47.21 $47.34 $47.34 2,745
2024-05-14 $46.88 $46.95 $46.75 $46.95 $46.95 1,567
2024-05-13 $46.87 $46.87 $46.54 $46.68 $46.68 108,482
2024-05-10 $46.62 $46.72 $46.62 $46.68 $46.68 1,696
2024-05-09 $46.20 $46.60 $46.20 $46.60 $46.60 3,955
2024-05-08 $46.00 $46.14 $45.91 $46.11 $46.11 53,646
2024-05-07 $45.91 $45.91 $45.79 $45.90 $45.90 9,794
2024-05-06 $45.63 $45.69 $45.49 $45.64 $45.64 22,535
2024-05-03 $45.72 $45.72 $45.36 $45.46 $45.46 4,046
2024-05-02 $44.99 $45.32 $44.85 $45.16 $45.16 44,661
2024-05-01 $44.43 $44.96 $44.41 $44.61 $44.61 41,366
2024-04-30 $44.88 $44.88 $44.53 $44.53 $44.53 77,468
2024-04-29 $44.88 $45.16 $44.88 $45.13 $45.13 2,111
2024-04-26 $45.07 $45.07 $44.72 $44.82 $44.82 5,806
2024-04-25 $44.46 $45.00 $44.46 $44.94 $44.94 3,262
2024-04-24 $44.72 $44.97 $44.64 $44.95 $44.95 6,373
2024-04-23 $44.72 $44.96 $44.72 $44.95 $44.95 8,063
2024-04-22 $44.31 $44.73 $44.31 $44.63 $44.63 9,412
2024-04-19 $43.95 $44.28 $43.89 $44.24 $44.24 7,284
2024-04-18 $43.58 $43.73 $43.54 $43.68 $43.68 7,335
2024-04-17 $43.34 $43.48 $43.27 $43.45 $43.45 6,022
2024-04-16 $43.20 $43.23 $42.99 $43.12 $43.12 55,497
2024-04-15 $44.16 $44.16 $43.41 $43.60 $43.60 86,644
2024-04-12 $44.22 $44.41 $43.87 $44.05 $44.05 6,477
2024-04-11 $44.69 $44.69 $44.08 $44.41 $44.41 3,598
2024-04-10 $44.93 $44.93 $44.31 $44.56 $44.56 11,934
2024-04-09 $45.41 $45.44 $45.22 $45.41 $45.41 5,211
2024-04-08 $45.31 $45.32 $45.23 $45.23 $45.23 2,519
2024-04-05 $45.08 $45.26 $44.91 $45.18 $45.18 5,389
2024-04-04 $45.68 $45.78 $45.26 $45.38 $45.38 23,876
2024-04-03 $45.56 $45.68 $45.48 $45.48 $45.48 3,740
2024-04-02 $45.47 $45.59 $45.37 $45.55 $45.55 5,557
2024-04-01 $45.83 $45.83 $45.50 $45.61 $45.61 5,191
2024-03-28 $45.67 $45.93 $45.67 $45.93 $45.93 4,856
2024-03-27 $45.36 $45.71 $45.36 $45.70 $45.70 4,871
2024-03-26 $45.46 $45.46 $45.19 $45.19 $45.19 14,866
2024-03-25 $45.40 $45.49 $45.36 $45.43 $45.43 7,099
2024-03-22 $45.38 $45.38 $45.23 $45.26 $45.26 4,795
2024-03-21 $45.58 $45.68 $45.38 $45.41 $45.41 16,755
2024-03-20 $45.16 $45.51 $45.16 $45.47 $45.47 1,679
2024-03-19 $45.25 $45.45 $45.20 $45.41 $45.20 14,306
2024-03-18 $45.36 $45.36 $45.16 $45.24 $45.24 10,241
2024-03-15 $45.21 $45.47 $45.21 $45.32 $45.32 6,654
2024-03-14 $45.33 $45.33 $45.06 $45.23 $45.23 76,586
2024-03-13 $45.96 $46.01 $45.75 $45.80 $45.80 8,042
2024-03-12 $45.71 $45.86 $45.50 $45.69 $45.69 103,545
2024-03-11 $45.63 $45.97 $45.61 $45.95 $45.95 50,609
2024-03-08 $45.69 $45.83 $45.68 $45.78 $45.78 3,058
2024-03-07 $45.74 $45.74 $45.62 $45.70 $45.70 4,926
2024-03-06 $45.46 $45.47 $45.30 $45.36 $45.36 10,679
2024-03-05 $45.11 $45.36 $44.93 $45.07 $45.07 4,793
2024-03-04 $44.64 $45.08 $44.60 $45.04 $45.04 13,908
2024-03-01 $44.41 $44.83 $44.41 $44.77 $44.77 2,473
2024-02-29 $44.65 $44.68 $44.48 $44.61 $44.61 3,578
2024-02-28 $44.32 $44.47 $44.30 $44.35 $44.35 6,020
2024-02-27 $44.36 $44.52 $44.20 $44.41 $44.41 5,758
2024-02-26 $44.59 $44.59 $44.19 $44.28 $44.28 12,801
2024-02-23 $44.65 $44.95 $44.62 $44.67 $44.67 7,435
2024-02-22 $44.73 $44.77 $44.45 $44.68 $44.68 5,309
2024-02-21 $44.43 $44.75 $44.43 $44.70 $44.70 3,218
2024-02-20 $44.20 $44.41 $44.20 $44.27 $44.27 12,959
2024-02-16 $43.73 $44.14 $43.73 $44.02 $44.02 2,455
2024-02-15 $43.83 $44.02 $43.70 $43.96 $43.96 3,657
2024-02-14 $43.06 $43.36 $43.06 $43.23 $43.23 10,208
2024-02-13 $43.45 $43.45 $42.78 $43.08 $43.08 10,881
2024-02-12 $43.81 $43.99 $43.73 $43.86 $43.86 5,741
2024-02-09 $43.46 $43.68 $43.32 $43.57 $43.57 56,055
2024-02-08 $43.69 $43.69 $43.40 $43.61 $43.61 2,991
2024-02-07 $43.94 $43.94 $43.80 $43.86 $43.86 3,967
2024-02-06 $43.84 $44.03 $43.84 $43.93 $43.93 4,573
2024-02-05 $43.77 $43.94 $43.55 $43.79 $43.79 18,961
2024-02-02 $44.16 $44.53 $44.03 $44.30 $44.30 9,983
2024-02-01 $44.46 $44.91 $44.46 $44.86 $44.86 3,981
2024-01-31 $44.88 $45.09 $44.54 $44.54 $44.54 7,517
2024-01-30 $44.65 $44.78 $44.52 $44.71 $44.71 3,243
2024-01-29 $44.54 $44.92 $44.40 $44.82 $44.82 22,577
2024-01-26 $44.61 $44.75 $44.58 $44.70 $44.70 7,981
2024-01-25 $44.29 $44.48 $44.24 $44.48 $44.48 33,222
2024-01-24 $44.23 $44.36 $43.97 $43.97 $43.97 7,955
2024-01-23 $44.22 $44.23 $43.96 $44.18 $44.18 10,094
2024-01-22 $44.40 $44.54 $44.26 $44.27 $44.27 8,125
2024-01-19 $44.28 $44.37 $44.05 $44.26 $44.26 12,755
2024-01-18 $44.14 $44.34 $44.11 $44.30 $44.30 4,544
2024-01-17 $44.50 $44.65 $44.19 $44.35 $44.35 15,668
2024-01-16 $45.19 $45.30 $45.01 $45.01 $45.01 32,276
2024-01-12 $45.72 $45.84 $45.50 $45.52 $45.52 11,215
2024-01-11 $45.61 $45.61 $45.11 $45.38 $45.38 41,144
2024-01-10 $45.74 $45.91 $45.64 $45.81 $45.81 15,324
2024-01-09 $45.80 $45.83 $45.66 $45.74 $45.74 6,033
2024-01-08 $45.73 $46.04 $45.58 $46.04 $46.04 43,224
2024-01-05 $45.64 $46.00 $45.62 $45.76 $45.76 42,116
2024-01-04 $45.92 $46.07 $45.74 $45.74 $45.74 17,441
2024-01-03 $45.50 $45.86 $45.49 $45.72 $45.72 7,699
2024-01-02 $45.46 $45.84 $45.46 $45.75 $45.75 142,437
2023-12-29 $45.59 $45.73 $45.55 $45.63 $45.63 38,059
2023-12-28 $45.64 $45.91 $45.64 $45.75 $45.75 19,662
2023-12-27 $45.74 $45.90 $45.73 $45.78 $45.78 26,844
2023-12-26 $45.61 $45.87 $45.61 $45.78 $45.78 13,778
2023-12-22 $45.27 $45.64 $45.27 $45.50 $45.50 7,671
2023-12-21 $44.98 $45.39 $44.98 $45.36 $45.36 12,744
2023-12-20 $45.21 $45.55 $44.88 $44.88 $44.88 6,633
2023-12-19 $45.36 $45.81 $45.36 $45.79 $45.79 121,392
2023-12-18 $45.52 $45.54 $45.32 $45.33 $45.33 28,787
2023-12-15 $45.60 $45.64 $45.36 $45.46 $45.46 12,738
2023-12-14 $46.26 $46.48 $45.95 $45.95 $45.95 27,704
2023-12-13 $44.77 $45.87 $44.77 $45.73 $45.73 6,727
2023-12-12 $44.78 $44.87 $44.56 $44.72 $44.72 6,949
2023-12-11 $44.86 $45.05 $44.79 $44.98 $44.98 46,724
2023-12-08 $45.00 $45.10 $44.78 $44.96 $44.96 8,901
2023-12-07 $45.08 $45.16 $45.02 $45.08 $45.08 12,967
2023-12-06 $45.16 $45.30 $45.06 $45.08 $45.08 8,094
2023-12-05 $45.06 $45.10 $44.84 $44.98 $44.98 29,463
2023-12-04 $45.05 $45.33 $45.05 $45.12 $45.12 17,172
2023-12-01 $44.97 $45.39 $44.97 $45.39 $45.39 7,900
2023-11-30 $44.68 $44.97 $44.61 $44.93 $44.93 9,150
2023-11-29 $44.77 $44.84 $44.63 $44.68 $44.68 6,350
2023-11-28 $44.53 $44.67 $44.49 $44.49 $44.49 4,550
2023-11-27 $44.42 $44.49 $44.29 $44.42 $44.42 14,779
2023-11-24 $44.35 $44.42 $44.22 $44.42 $44.42 9,238
2023-11-22 $43.93 $44.10 $43.83 $44.09 $44.09 13,103
2023-11-21 $43.91 $43.96 $43.84 $43.87 $43.87 162,709
2023-11-20 $43.81 $44.07 $43.79 $43.95 $43.95 12,327
2023-11-17 $43.66 $43.96 $43.63 $43.89 $43.89 14,868
2023-11-16 $43.50 $43.62 $43.32 $43.47 $43.47 13,771
2023-11-15 $43.32 $43.74 $43.32 $43.47 $43.47 38,120
2023-11-14 $42.69 $43.50 $42.69 $43.39 $43.39 49,883
2023-11-13 $41.91 $42.19 $41.89 $42.08 $42.08 10,674
2023-11-10 $41.86 $42.09 $41.75 $42.09 $42.09 3,216
2023-11-09 $42.38 $42.38 $41.88 $41.88 $41.88 4,162
2023-11-08 $42.20 $42.20 $41.92 $42.05 $42.05 34,420
2023-11-07 $42.42 $42.52 $42.22 $42.31 $42.31 41,823
2023-11-06 $42.99 $42.99 $42.63 $42.70 $42.70 23,129
2023-11-03 $42.95 $43.23 $42.95 $43.04 $43.04 10,684
2023-11-02 $41.93 $42.65 $41.93 $42.58 $42.58 51,875
2023-11-01 $41.03 $41.59 $41.03 $41.46 $41.46 31,946
2023-10-31 $40.92 $41.14 $40.91 $41.14 $41.14 71,916
2023-10-30 $40.90 $40.90 $40.52 $40.85 $40.85 15,716
2023-10-27 $40.84 $40.86 $40.34 $40.47 $40.47 58,928
2023-10-26 $40.60 $41.05 $40.60 $40.92 $40.92 18,908
2023-10-25 $40.67 $40.85 $40.61 $40.69 $40.69 11,972
2023-10-24 $40.75 $40.87 $40.68 $40.82 $40.82 3,954
2023-10-23 $40.25 $40.68 $40.20 $40.49 $40.49 34,732
2023-10-20 $40.99 $40.99 $40.60 $40.60 $40.60 5,809
2023-10-19 $41.16 $41.29 $40.90 $40.95 $40.95 40,112
2023-10-18 $41.52 $41.52 $41.16 $41.18 $41.18 23,526
2023-10-17 $41.97 $42.02 $41.70 $41.76 $41.76 133,812
2023-10-16 $41.64 $42.00 $41.43 $41.99 $41.99 50,021
2023-10-13 $41.60 $41.72 $41.43 $41.53 $41.53 9,076
2023-10-12 $41.76 $41.76 $41.33 $41.37 $41.37 9,408
2023-10-11 $41.54 $41.88 $41.54 $41.76 $41.76 19,364
2023-10-10 $41.07 $41.47 $41.07 $41.38 $41.38 10,475
2023-10-09 $40.57 $40.89 $40.54 $40.89 $40.89 12,561
2023-10-06 $39.87 $40.59 $39.44 $40.47 $40.47 20,125
2023-10-05 $39.79 $40.14 $39.78 $40.09 $40.09 22,181
2023-10-04 $39.86 $39.94 $39.44 $39.94 $39.94 12,438
2023-10-03 $39.86 $39.92 $39.58 $39.92 $39.92 11,366
2023-10-02 $41.03 $41.03 $40.22 $40.27 $40.27 8,444
2023-09-29 $41.77 $41.77 $41.23 $41.39 $41.39 4,085
2023-09-28 $41.42 $41.63 $41.34 $41.53 $41.53 11,235
2023-09-27 $41.78 $41.80 $41.26 $41.56 $41.56 13,393
2023-09-26 $42.14 $42.14 $41.61 $41.63 $41.63 9,120
2023-09-25 $42.24 $42.47 $42.23 $42.47 $42.47 13,447
2023-09-22 $42.62 $42.73 $42.50 $42.50 $42.50 7,850
2023-09-21 $43.06 $43.08 $42.54 $42.55 $42.55 8,501
2023-09-20 $43.49 $43.79 $43.32 $43.32 $43.32 32,568
2023-09-19 $43.93 $44.04 $43.61 $43.61 $43.20 39,036
2023-09-18 $43.86 $43.93 $43.65 $43.85 $43.43 15,372
2023-09-15 $44.00 $44.24 $43.88 $43.94 $43.52 39,410
2023-09-14 $43.65 $44.00 $43.65 $43.99 $43.57 6,373
2023-09-13 $43.24 $43.44 $43.24 $43.42 $43.00 4,516
2023-09-12 $43.13 $43.32 $43.01 $43.29 $42.88 7,631
2023-09-11 $43.29 $43.36 $43.20 $43.24 $42.83 6,609
2023-09-08 $42.98 $43.21 $42.97 $43.10 $42.69 28,848
2023-09-07 $42.57 $43.01 $42.57 $42.94 $42.53 3,473
2023-09-06 $43.01 $43.01 $42.38 $42.58 $42.18 14,991
2023-09-05 $43.41 $43.41 $43.11 $43.12 $42.71 7,874
2023-09-01 $43.72 $43.72 $43.42 $43.46 $43.05 3,457
2023-08-31 $43.92 $43.92 $43.51 $43.53 $43.11 4,860
2023-08-30 $43.94 $44.07 $43.75 $43.85 $43.43 7,073
2023-08-29 $43.52 $43.83 $43.51 $43.83 $43.41 2,295
2023-08-28 $43.47 $43.47 $43.35 $43.43 $43.02 2,570
2023-08-25 $43.07 $43.34 $43.04 $43.19 $43.19 51,633
2023-08-24 $43.30 $43.43 $43.00 $43.00 $43.00 11,399
2023-08-23 $43.11 $43.31 $43.04 $43.25 $43.25 7,838
2023-08-22 $41.61 $43.09 $41.61 $43.01 $43.01 9,650
2023-08-21 $43.19 $43.19 $42.86 $43.13 $43.13 10,856
2023-08-18 $42.98 $43.28 $42.98 $43.26 $43.26 12,341
2023-08-17 $43.44 $43.45 $43.06 $43.15 $43.15 7,301
2023-08-16 $43.55 $43.68 $43.32 $43.33 $43.33 17,765
2023-08-15 $43.93 $43.93 $43.49 $43.59 $43.59 8,534
2023-08-14 $44.33 $44.33 $44.02 $44.07 $44.07 11,146
2023-08-11 $44.25 $44.53 $44.25 $44.38 $44.38 3,861
2023-08-10 $44.64 $44.70 $44.36 $44.42 $44.42 14,628
2023-08-09 $44.16 $44.50 $44.16 $44.36 $44.36 12,712
2023-08-08 $43.81 $44.13 $43.73 $44.13 $44.13 11,341
2023-08-07 $44.10 $44.18 $44.02 $44.16 $44.16 57,842
2023-08-04 $44.34 $44.44 $43.98 $43.98 $43.98 51,983
2023-08-03 $44.31 $44.31 $44.00 $44.04 $44.04 18,762
2023-08-02 $44.55 $44.58 $44.30 $44.51 $44.51 11,974
2023-08-01 $45.16 $45.19 $44.87 $44.95 $44.95 9,236
2023-07-31 $45.34 $45.53 $45.34 $45.37 $45.37 11,321
2023-07-28 $45.56 $45.56 $45.07 $45.19 $45.19 6,589
2023-07-27 $45.94 $45.94 $45.30 $45.34 $45.34 4,943
2023-07-26 $45.47 $45.90 $45.47 $45.72 $45.72 14,013
2023-07-25 $45.69 $45.72 $45.54 $45.64 $45.64 8,052
2023-07-24 $45.60 $45.86 $45.54 $45.77 $45.77 4,423
2023-07-21 $45.57 $45.75 $45.50 $45.66 $45.66 5,011
2023-07-20 $45.27 $45.44 $45.12 $45.43 $45.43 6,510
2023-07-19 $45.24 $45.53 $45.24 $45.37 $45.37 5,326
2023-07-18 $44.90 $45.29 $44.78 $45.01 $45.01 14,760
2023-07-17 $45.27 $45.27 $45.03 $45.03 $45.03 6,463
2023-07-14 $45.52 $45.52 $45.42 $45.42 $45.42 46,035
2023-07-13 $45.44 $45.74 $45.44 $45.73 $45.73 6,807
2023-07-12 $45.14 $45.46 $45.14 $45.35 $45.35 9,283
2023-07-11 $44.48 $44.82 $44.47 $44.80 $44.80 4,453
2023-07-10 $44.37 $44.44 $44.23 $44.35 $44.35 30,527
2023-07-07 $44.26 $44.63 $44.14 $44.52 $44.52 25,232
2023-07-06 $44.11 $44.47 $44.11 $44.29 $44.29 65,355
2023-07-05 $44.91 $44.94 $44.74 $44.89 $44.89 7,537
2023-07-03 $44.90 $45.18 $44.90 $45.18 $45.18 3,562
2023-06-30 $44.76 $44.92 $44.65 $44.90 $44.90 14,554
2023-06-29 $44.30 $44.56 $44.26 $44.51 $44.51 8,743
2023-06-28 $44.39 $44.47 $44.32 $44.47 $44.47 4,955
2023-06-27 $44.32 $44.50 $44.30 $44.46 $44.46 3,142
2023-06-26 $43.77 $44.26 $43.77 $44.14 $44.14 32,770
2023-06-23 $44.23 $44.24 $43.68 $43.71 $43.71 14,274
2023-06-22 $44.32 $44.42 $44.28 $44.34 $44.34 7,360
2023-06-21 $44.46 $44.85 $44.46 $44.73 $44.73 5,171
2023-06-20 $45.30 $45.33 $45.10 $45.17 $44.67 5,605
2023-06-16 $45.79 $45.86 $45.71 $45.71 $45.21 16,039
2023-06-15 $45.24 $45.70 $45.24 $45.66 $45.15 4,553
2023-06-14 $45.40 $45.40 $45.12 $45.12 $45.12 4,850
2023-06-13 $45.13 $45.25 $45.00 $45.12 $45.12 51,689
2023-06-12 $45.11 $45.12 $44.88 $44.95 $44.95 11,114
2023-06-09 $45.41 $45.41 $44.99 $45.17 $45.17 6,076
2023-06-08 $45.35 $45.47 $45.26 $45.43 $45.43 6,942
2023-06-07 $45.07 $45.46 $45.07 $45.38 $45.38 13,562
2023-06-06 $44.77 $45.03 $44.77 $45.03 $45.03 27,443
2023-06-05 $44.96 $45.11 $44.69 $44.77 $44.77 6,438
2023-06-02 $44.56 $45.00 $44.56 $45.00 $45.00 8,900
2023-06-01 $44.09 $44.40 $44.09 $44.30 $44.30 7,146
2023-05-31 $43.77 $44.07 $43.67 $44.00 $44.00 24,364
2023-05-30 $44.02 $44.24 $43.89 $43.95 $43.95 26,022
2023-05-26 $44.10 $44.24 $43.98 $44.15 $44.15 8,369
2023-05-25 $44.33 $44.33 $43.82 $43.99 $43.99 46,976
2023-05-24 $44.71 $44.71 $44.40 $44.50 $44.50 19,017
2023-05-23 $45.11 $45.23 $44.21 $44.88 $44.88 13,480
2023-05-22 $45.23 $45.43 $45.14 $45.30 $45.30 5,092
2023-05-19 $45.32 $45.40 $45.11 $45.15 $45.15 25,748
2023-05-18 $45.20 $45.20 $44.87 $45.19 $45.19 8,632
2023-05-17 $45.60 $45.69 $45.36 $45.58 $45.58 6,187
2023-05-16 $46.11 $46.17 $45.35 $45.35 $45.35 20,340
2023-05-15 $46.41 $46.41 $46.12 $46.19 $46.19 12,700
2023-05-12 $46.24 $46.30 $46.00 $46.21 $46.21 10,899
2023-05-11 $45.94 $46.25 $45.93 $46.18 $46.18 15,448
2023-05-10 $46.54 $46.66 $46.28 $46.63 $46.63 8,845
2023-05-09 $46.31 $46.57 $46.29 $46.46 $46.46 5,501
2023-05-08 $46.73 $46.73 $46.40 $46.40 $46.40 7,572
2023-05-05 $46.57 $46.72 $46.37 $46.61 $46.61 9,196
2023-05-04 $45.84 $46.24 $45.80 $46.07 $46.07 11,729
2023-05-03 $46.13 $46.63 $45.53 $45.91 $45.91 25,859
2023-05-02 $46.37 $46.37 $45.77 $45.89 $45.89 17,918
2023-05-01 $46.84 $46.93 $46.72 $46.72 $46.72 7,235
2023-04-28 $46.73 $46.87 $46.64 $46.71 $46.71 17,629
2023-04-27 $46.33 $46.70 $46.28 $46.57 $46.57 11,775
2023-04-26 $46.22 $46.50 $46.07 $46.14 $46.14 37,040
2023-04-25 $46.50 $46.61 $46.31 $46.32 $46.32 19,682
2023-04-24 $46.37 $46.78 $46.37 $46.67 $46.67 18,230
2023-04-21 $46.50 $46.54 $46.31 $46.48 $46.48 16,235
2023-04-20 $46.56 $46.57 $46.30 $46.39 $46.39 14,049
2023-04-19 $46.59 $46.79 $46.59 $46.70 $46.70 9,561
2023-04-18 $46.66 $46.66 $46.40 $46.57 $46.57 258,993
2023-04-17 $46.54 $46.67 $46.49 $46.63 $46.63 153,004
2023-04-14 $46.83 $46.83 $46.40 $46.52 $46.52 14,842
2023-04-13 $46.89 $47.15 $46.79 $47.07 $47.07 22,936
2023-04-12 $46.92 $47.14 $46.77 $46.77 $46.77 8,921
2023-04-11 $46.51 $46.80 $46.51 $46.74 $46.74 11,967
2023-04-10 $46.17 $46.50 $46.15 $46.46 $46.46 24,388
2023-04-06 $46.30 $46.51 $46.29 $46.37 $46.37 8,510
2023-04-05 $45.84 $46.36 $45.84 $46.23 $46.23 6,703
2023-04-04 $45.62 $45.82 $45.60 $45.66 $45.66 19,062
2023-04-03 $45.56 $45.64 $45.48 $45.56 $45.56 5,904
2023-03-31 $45.30 $45.61 $45.17 $45.43 $45.43 44,902
2023-03-30 $45.27 $45.30 $45.16 $45.30 $45.30 27,337
2023-03-29 $44.55 $44.93 $44.55 $44.93 $44.93 32,194
2023-03-28 $44.16 $44.35 $44.08 $44.12 $44.12 77,013
2023-03-27 $44.13 $44.22 $43.87 $43.96 $43.96 13,207
2023-03-24 $43.04 $43.82 $42.93 $43.78 $43.78 6,481
2023-03-23 $43.67 $44.08 $43.20 $43.27 $43.27 22,806
2023-03-22 $44.13 $44.25 $43.65 $43.65 $43.65 5,797
2023-03-21 $44.77 $44.77 $44.30 $44.55 $44.29 14,689
2023-03-20 $44.48 $44.70 $44.37 $44.61 $44.61 10,867
2023-03-17 $44.43 $44.43 $44.03 $44.11 $44.11 28,853
2023-03-16 $44.06 $44.70 $44.06 $44.70 $44.70 169,944
2023-03-15 $43.98 $44.38 $43.65 $44.12 $44.12 12,455
2023-03-14 $45.07 $45.29 $44.77 $44.94 $44.94 5,722
2023-03-13 $43.99 $44.86 $43.99 $44.55 $44.55 15,495
2023-03-10 $44.58 $44.66 $43.97 $44.07 $44.07 18,569
2023-03-09 $44.97 $45.13 $44.43 $44.49 $44.49 34,376
2023-03-08 $44.90 $45.07 $44.77 $44.92 $44.92 8,898
2023-03-07 $45.35 $45.35 $44.59 $44.72 $44.72 7,336
2023-03-06 $45.53 $45.73 $45.36 $45.49 $45.49 22,116
2023-03-03 $45.06 $45.66 $45.06 $45.54 $45.54 9,596
2023-03-02 $44.39 $44.92 $44.39 $44.91 $44.91 7,619
2023-03-01 $44.66 $44.69 $44.43 $44.56 $44.56 27,452
2023-02-28 $45.13 $45.13 $44.63 $44.64 $44.64 66,781
2023-02-27 $45.41 $45.66 $45.18 $45.20 $45.20 18,032
2023-02-24 $44.88 $45.13 $44.87 $45.09 $45.09 17,137
2023-02-23 $45.34 $45.68 $45.27 $45.46 $45.46 22,061
2023-02-22 $45.60 $45.71 $45.15 $45.26 $45.26 17,674
2023-02-21 $45.91 $46.02 $45.45 $45.50 $45.50 39,181
2023-02-17 $46.00 $46.35 $45.97 $46.31 $46.31 26,515
2023-02-16 $45.95 $46.56 $45.95 $46.26 $46.26 22,966
2023-02-15 $46.24 $46.72 $46.24 $46.65 $46.65 57,586
2023-02-14 $46.44 $46.87 $46.32 $46.60 $46.60 27,586
2023-02-13 $46.41 $46.77 $46.41 $46.68 $46.68 7,342
2023-02-10 $45.75 $46.37 $45.75 $46.29 $46.29 21,375
2023-02-09 $46.58 $46.58 $45.95 $45.99 $45.99 21,386
2023-02-08 $46.38 $46.40 $45.99 $46.07 $46.07 24,263
2023-02-07 $46.15 $46.50 $45.81 $46.46 $46.46 74,291
2023-02-06 $46.22 $46.46 $46.17 $46.46 $46.46 48,936
2023-02-03 $46.73 $46.73 $46.38 $46.59 $46.59 17,985
2023-02-02 $47.55 $47.56 $47.18 $47.34 $47.34 2,823
2023-02-01 $46.86 $47.36 $46.55 $47.10 $47.10 34,799
2023-01-31 $46.54 $46.93 $46.52 $46.93 $46.93 54,625
2023-01-30 $46.74 $47.02 $46.52 $46.52 $46.52 54,829
2023-01-27 $46.87 $47.21 $46.83 $47.00 $47.00 32,833
2023-01-26 $46.87 $47.10 $46.73 $47.04 $47.04 10,955
2023-01-25 $46.84 $46.84 $46.54 $46.82 $46.82 8,645
2023-01-24 $46.70 $46.93 $46.31 $46.93 $46.93 12,349
2023-01-23 $46.62 $47.01 $46.62 $46.77 $46.77 25,098
2023-01-20 $46.56 $46.86 $46.50 $46.86 $46.86 58,525
2023-01-19 $46.32 $46.54 $46.26 $46.46 $46.46 461,655
2023-01-18 $47.33 $47.33 $46.30 $46.41 $46.41 81,816
2023-01-17 $46.93 $47.27 $45.78 $47.07 $47.07 62,977
2023-01-13 $46.75 $47.19 $46.62 $46.99 $46.99 26,420
2023-01-12 $46.99 $47.16 $46.45 $46.96 $46.96 26,934
2023-01-11 $46.34 $46.70 $46.33 $46.67 $46.67 20,618
2023-01-10 $45.96 $46.16 $45.75 $46.04 $46.04 11,232
2023-01-09 $46.06 $46.37 $46.05 $46.05 $46.05 88,016
2023-01-06 $45.13 $45.81 $45.13 $45.61 $45.61 10,026
2023-01-05 $44.91 $45.09 $44.54 $44.54 $44.54 13,604
2023-01-04 $44.81 $45.32 $44.65 $45.02 $45.02 42,563
2023-01-03 $44.57 $44.95 $44.06 $44.39 $44.39 42,793
2022-12-30 $44.64 $44.78 $44.19 $44.47 $44.47 57,242
2022-12-29 $44.42 $44.90 $44.37 $44.74 $44.74 161,786
2022-12-28 $44.86 $45.12 $44.20 $44.28 $44.28 124,267
2022-12-27 $44.84 $44.98 $44.64 $44.90 $44.90 70,137
2022-12-23 $44.24 $44.73 $44.19 $44.66 $44.66 19,808
2022-12-22 $44.46 $44.54 $43.58 $44.16 $44.16 44,615
2022-12-21 $44.63 $44.99 $44.63 $44.83 $44.50 14,365
2022-12-20 $44.11 $44.50 $44.05 $44.39 $44.06 62,858
2022-12-19 $44.61 $44.77 $44.05 $44.19 $43.86 56,701
2022-12-16 $44.79 $44.85 $44.28 $44.45 $44.12 44,903
2022-12-15 $45.93 $45.98 $45.28 $45.39 $45.05 76,867
2022-12-14 $46.46 $46.71 $46.06 $46.26 $45.92 64,199
2022-12-13 $46.66 $46.88 $46.07 $46.44 $46.10 19,644
2022-12-12 $45.52 $45.88 $45.37 $45.88 $45.54 28,580
2022-12-09 $45.62 $45.76 $45.41 $45.41 $45.07 13,973
2022-12-08 $45.76 $45.76 $45.38 $45.67 $45.33 62,152
2022-12-07 $45.48 $45.80 $45.43 $45.45 $45.11 80,756
2022-12-06 $45.87 $45.87 $45.30 $45.54 $45.20 24,392
2022-12-05 $46.13 $46.22 $45.70 $45.86 $45.86 45,213
2022-12-02 $46.16 $46.49 $46.10 $46.44 $46.44 166,338
2022-12-01 $46.88 $47.19 $46.60 $46.60 $46.60 92,616
2022-11-30 $45.92 $46.52 $45.65 $46.46 $46.46 21,613
2022-11-29 $45.64 $45.77 $45.61 $45.73 $45.73 18,383
2022-11-28 $46.05 $46.27 $45.72 $45.84 $45.84 81,848
2022-11-25 $46.39 $46.59 $46.39 $46.42 $46.42 82,805
2022-11-23 $45.76 $46.27 $45.76 $46.27 $46.27 10,720
2022-11-22 $45.63 $45.98 $45.60 $45.89 $45.89 86,699
2022-11-21 $45.11 $45.39 $44.94 $45.39 $45.39 15,105
2022-11-18 $45.05 $45.34 $44.99 $45.33 $45.33 43,323
2022-11-17 $44.89 $44.90 $44.56 $44.87 $44.87 168,591
2022-11-16 $45.13 $45.48 $45.13 $45.33 $45.33 40,329
2022-11-15 $45.34 $45.46 $44.95 $45.23 $45.23 10,905
2022-11-14 $45.22 $45.52 $44.80 $44.94 $44.94 53,453
2022-11-11 $45.05 $45.38 $44.96 $45.33 $45.33 5,594
2022-11-10 $44.21 $45.03 $44.17 $45.02 $45.02 22,791
2022-11-09 $43.34 $43.72 $42.93 $42.98 $42.98 34,349
2022-11-08 $43.26 $43.72 $43.25 $43.49 $43.49 10,768
2022-11-07 $43.33 $43.33 $43.09 $43.26 $43.26 40,464
2022-11-04 $43.39 $43.59 $42.81 $43.45 $43.45 90,254
2022-11-03 $42.38 $42.83 $42.37 $42.67 $42.67 14,313
2022-11-02 $43.14 $43.72 $42.83 $42.84 $42.84 21,686
2022-11-01 $43.56 $43.56 $43.10 $43.19 $43.19 31,780
2022-10-31 $42.73 $43.15 $42.72 $43.03 $43.03 37,647
2022-10-28 $42.57 $43.07 $42.57 $43.07 $43.07 40,324
2022-10-27 $42.61 $42.95 $42.54 $42.58 $42.58 42,866
2022-10-26 $42.19 $42.42 $42.08 $42.27 $42.27 19,986
2022-10-25 $41.09 $41.85 $41.09 $41.85 $41.85 101,681
2022-10-24 $41.00 $41.14 $40.77 $40.88 $40.88 25,556
2022-10-21 $40.33 $41.02 $40.33 $41.00 $41.00 9,254
2022-10-20 $41.12 $41.12 $40.35 $40.50 $40.50 14,060
2022-10-19 $41.15 $41.15 $40.90 $40.96 $40.96 20,573
2022-10-18 $41.34 $41.44 $40.88 $41.19 $41.19 446,552
2022-10-17 $40.47 $41.02 $40.47 $40.83 $40.83 131,889
2022-10-14 $40.69 $40.69 $39.66 $39.71 $39.71 12,287
2022-10-13 $38.79 $40.55 $38.79 $40.53 $40.53 15,426
2022-10-12 $39.84 $39.84 $39.41 $39.42 $39.42 10,160
2022-10-11 $40.02 $40.46 $39.76 $40.04 $40.04 5,774
2022-10-10 $40.75 $40.75 $40.09 $40.10 $40.10 30,012
2022-10-07 $40.96 $40.98 $40.34 $40.57 $40.57 9,095
2022-10-06 $42.02 $42.02 $41.03 $41.12 $41.12 15,008
2022-10-05 $42.33 $42.48 $41.98 $42.27 $42.27 19,492
2022-10-04 $42.55 $42.98 $42.55 $42.93 $42.93 11,666
2022-10-03 $41.50 $42.02 $41.50 $41.87 $41.87 12,160
2022-09-30 $41.07 $41.12 $40.74 $40.74 $40.74 10,770
2022-09-29 $41.61 $41.61 $40.90 $41.11 $41.11 39,063
2022-09-28 $41.42 $42.10 $41.42 $42.09 $42.09 14,496
2022-09-27 $41.70 $41.84 $41.00 $41.13 $41.13 14,501
2022-09-26 $42.23 $42.23 $41.23 $41.48 $41.48 20,410
2022-09-23 $43.27 $43.27 $42.22 $42.47 $42.47 29,346
2022-09-22 $44.48 $44.48 $44.17 $44.18 $44.18 9,085
2022-09-21 $45.35 $45.36 $44.39 $44.39 $44.39 15,767
2022-09-20 $45.67 $45.67 $45.31 $45.51 $45.16 8,246
2022-09-19 $45.75 $46.20 $45.75 $46.20 $45.85 28,139
2022-09-16 $46.04 $46.23 $45.64 $45.81 $45.46 12,653
2022-09-15 $46.81 $46.81 $46.37 $46.44 $46.08 60,162
2022-09-14 $47.00 $47.26 $46.98 $47.19 $46.83 8,755
2022-09-13 $47.61 $47.61 $46.71 $46.80 $46.43 8,215
2022-09-12 $47.95 $48.23 $47.95 $48.16 $47.78 9,576
2022-09-09 $47.42 $47.68 $47.38 $47.51 $47.51 10,202
2022-09-08 $46.65 $46.96 $46.48 $46.93 $46.93 33,882
2022-09-07 $46.16 $46.96 $46.16 $46.96 $46.96 3,687
2022-09-06 $46.77 $46.77 $46.20 $46.32 $46.32 17,715
2022-09-02 $47.33 $47.33 $46.45 $46.59 $46.59 39,060
2022-09-01 $46.46 $46.85 $46.27 $46.85 $46.85 18,080
2022-08-31 $47.17 $47.25 $46.92 $46.96 $46.96 17,441
2022-08-30 $48.22 $48.22 $47.27 $47.36 $47.36 25,371
2022-08-29 $47.95 $48.62 $47.95 $48.36 $48.36 68,836
2022-08-26 $49.03 $49.03 $48.17 $48.17 $48.17 17,806
2022-08-25 $48.77 $48.94 $48.65 $48.90 $48.90 13,670
2022-08-24 $48.39 $48.64 $48.39 $48.64 $48.64 4,517
2022-08-23 $48.43 $48.54 $48.26 $48.49 $48.49 12,122
2022-08-22 $48.50 $48.54 $48.23 $48.37 $48.37 16,941
2022-08-19 $48.96 $49.04 $48.83 $48.90 $48.90 8,989
2022-08-18 $49.13 $49.30 $49.02 $49.18 $49.18 12,787
2022-08-17 $48.98 $49.21 $48.93 $49.12 $49.12 8,059
2022-08-16 $49.36 $49.47 $49.25 $49.32 $49.32 18,012
2022-08-15 $48.78 $49.22 $48.78 $49.16 $49.16 12,217
2022-08-12 $49.04 $49.15 $48.82 $49.15 $49.15 25,279
2022-08-11 $48.78 $49.15 $48.78 $48.79 $48.79 16,771
2022-08-10 $48.73 $48.73 $48.52 $48.67 $48.67 5,037
2022-08-09 $48.00 $48.29 $48.00 $48.22 $48.22 7,398
2022-08-08 $47.86 $48.15 $47.77 $48.06 $48.06 42,429
2022-08-05 $47.36 $47.65 $47.36 $47.65 $47.65 13,383
2022-08-04 $48.16 $48.18 $47.94 $47.94 $47.94 5,547
2022-08-03 $48.12 $48.22 $47.83 $48.22 $48.22 3,423
2022-08-02 $48.25 $48.43 $48.05 $48.05 $48.05 6,368
2022-08-01 $48.37 $48.37 $48.11 $48.36 $48.36 7,844
2022-07-29 $48.24 $48.73 $48.20 $48.61 $48.61 13,125
2022-07-28 $47.72 $48.22 $47.42 $48.22 $48.22 7,569
2022-07-27 $47.19 $47.64 $47.19 $47.63 $47.63 4,068
2022-07-26 $47.06 $47.36 $47.06 $47.21 $47.21 5,205
2022-07-25 $46.64 $47.08 $46.53 $47.07 $47.07 5,150
2022-07-22 $46.53 $46.69 $46.23 $46.41 $46.41 7,948
2022-07-21 $45.88 $46.22 $45.79 $46.22 $46.22 14,757
2022-07-20 $46.50 $46.50 $45.95 $46.09 $46.09 22,294
2022-07-19 $46.46 $46.68 $46.30 $46.65 $46.65 71,109
2022-07-18 $46.02 $46.07 $45.68 $45.68 $45.68 25,278
2022-07-15 $45.68 $45.73 $45.45 $45.58 $45.58 13,183
2022-07-14 $44.62 $45.28 $44.45 $45.28 $45.28 7,474
2022-07-13 $44.97 $45.72 $44.97 $45.47 $45.47 12,172
2022-07-12 $45.49 $45.70 $45.20 $45.31 $45.31 32,437
2022-07-11 $45.52 $45.57 $45.20 $45.57 $45.57 2,379
2022-07-08 $45.93 $46.00 $45.73 $45.82 $45.82 8,389
2022-07-07 $45.67 $45.85 $45.66 $45.73 $45.73 12,504
2022-07-06 $45.40 $45.40 $44.96 $45.25 $45.25 6,062
2022-07-05 $45.65 $45.65 $44.68 $45.42 $45.42 9,970
2022-07-01 $45.87 $46.67 $45.71 $46.62 $46.62 19,564
2022-06-30 $45.52 $46.13 $45.52 $46.00 $46.00 10,542
2022-06-29 $46.68 $46.68 $45.87 $46.06 $46.06 13,598
2022-06-28 $46.82 $46.82 $46.16 $46.19 $46.19 9,400
2022-06-27 $45.99 $46.37 $45.99 $46.26 $46.26 7,850
2022-06-24 $45.76 $46.07 $45.76 $46.01 $46.01 6,685
2022-06-23 $45.14 $45.22 $44.75 $45.05 $45.05 20,031
2022-06-22 $44.36 $45.31 $44.36 $44.91 $44.91 32,424
2022-06-21 $45.03 $45.51 $45.03 $45.40 $44.95 11,125
2022-06-17 $45.00 $45.12 $44.15 $44.52 $44.07 7,909
2022-06-16 $45.36 $45.36 $44.74 $44.77 $44.33 9,274
2022-06-15 $46.24 $46.43 $45.43 $45.98 $45.52 22,383
2022-06-14 $46.84 $46.84 $45.48 $45.80 $45.34 40,320
2022-06-13 $47.73 $47.73 $46.68 $46.78 $46.31 9,302
2022-06-10 $48.92 $48.92 $48.54 $48.70 $48.22 6,225
2022-06-09 $50.22 $50.22 $49.45 $49.47 $48.98 4,341
2022-06-08 $50.81 $50.96 $50.37 $50.37 $49.87 15,116
2022-06-07 $50.32 $51.03 $50.30 $51.03 $50.52 8,940
2022-06-06 $50.80 $50.80 $50.48 $50.48 $49.98 26,469
2022-06-03 $50.53 $50.55 $50.43 $50.48 $49.98 3,013
2022-06-02 $50.13 $50.71 $49.74 $50.70 $50.20 3,670
2022-06-01 $50.42 $50.42 $49.66 $50.06 $49.56 29,465
2022-05-31 $50.50 $50.50 $50.14 $50.23 $49.73 5,508
2022-05-27 $50.23 $50.75 $50.23 $50.74 $50.24 19,181
2022-05-26 $50.32 $50.40 $50.08 $50.11 $49.61 11,595
2022-05-25 $49.82 $50.20 $49.82 $50.17 $49.67 16,370
2022-05-24 $49.30 $49.97 $49.06 $49.88 $49.38 26,068
2022-05-23 $49.31 $49.55 $49.02 $49.46 $48.97 7,640
2022-05-20 $48.89 $48.89 $48.30 $48.80 $48.31 5,144
2022-05-19 $48.20 $48.73 $48.20 $48.47 $47.99 9,643
2022-05-18 $48.82 $48.83 $48.19 $48.31 $47.83 32,927
2022-05-17 $48.80 $48.90 $48.40 $48.90 $48.41 7,870
2022-05-16 $48.12 $48.52 $48.10 $48.23 $47.75 15,489
2022-05-13 $47.39 $48.05 $47.39 $47.93 $47.45 17,431
2022-05-12 $46.97 $46.97 $46.52 $46.62 $46.16 51,449
2022-05-11 $47.27 $47.78 $46.94 $46.97 $46.51 7,330
2022-05-10 $47.94 $47.94 $46.64 $46.96 $46.49 20,178
2022-05-09 $48.43 $48.43 $47.28 $47.51 $47.04 32,902
2022-05-06 $48.50 $48.91 $48.08 $48.89 $48.40 13,805
2022-05-05 $49.38 $49.38 $48.44 $48.68 $48.19 4,163
2022-05-04 $48.74 $49.86 $48.72 $49.85 $49.36 11,475
2022-05-03 $48.24 $48.87 $48.14 $48.75 $48.27 32,752
2022-05-02 $48.23 $48.40 $47.40 $48.04 $47.56 131,486
2022-04-29 $49.42 $49.42 $48.34 $48.34 $47.86 7,263
2022-04-28 $49.09 $49.78 $48.94 $49.66 $49.17 17,154
2022-04-27 $48.69 $49.42 $48.69 $49.00 $48.52 4,839
2022-04-26 $49.30 $49.51 $48.91 $48.91 $48.43 5,947
2022-04-25 $49.05 $49.61 $48.69 $49.37 $48.88 9,582
2022-04-22 $50.62 $50.62 $49.93 $49.93 $49.43 22,501
2022-04-21 $51.36 $51.58 $50.83 $50.88 $50.37 19,993
2022-04-20 $50.91 $51.47 $50.91 $51.33 $50.82 16,615
2022-04-19 $50.38 $50.76 $50.38 $50.57 $50.07 18,992
2022-04-18 $50.61 $50.65 $50.31 $50.33 $49.83 31,113
2022-04-14 $50.60 $50.83 $50.44 $50.58 $50.08 20,817
2022-04-13 $50.43 $50.65 $50.33 $50.61 $50.11 11,608
2022-04-12 $50.48 $50.75 $50.31 $50.41 $49.91 15,977
2022-04-11 $50.79 $50.79 $50.37 $50.37 $49.87 16,235
2022-04-08 $50.89 $50.97 $50.77 $50.78 $50.28 36,741
2022-04-07 $50.60 $50.60 $50.18 $50.46 $49.96 5,189
2022-04-06 $50.22 $50.56 $50.22 $50.47 $49.97 20,699
2022-04-05 $50.30 $50.50 $50.00 $50.02 $49.52 43,039
2022-04-04 $50.36 $50.36 $50.09 $50.23 $49.73 6,942
2022-04-01 $49.83 $50.33 $49.83 $50.33 $49.84 6,279
2022-03-31 $49.93 $50.14 $49.62 $49.62 $49.13 11,888
2022-03-30 $49.76 $49.92 $49.76 $49.91 $49.42 3,896
2022-03-29 $49.29 $49.69 $49.20 $49.59 $49.10 16,424
2022-03-28 $48.81 $49.08 $48.81 $49.06 $48.57 3,890
2022-03-25 $48.45 $49.10 $48.45 $49.10 $48.61 5,981
2022-03-24 $48.21 $48.32 $48.15 $48.32 $47.84 3,851
2022-03-23 $47.79 $47.95 $47.69 $47.80 $47.33 9,441
2022-03-22 $48.29 $48.30 $48.08 $48.17 $47.48 4,121
2022-03-21 $47.99 $48.34 $47.99 $48.19 $47.50 10,162
2022-03-18 $47.76 $48.03 $47.76 $47.95 $47.27 5,291
2022-03-17 $47.76 $48.03 $47.74 $47.89 $47.21 7,142
2022-03-16 $47.32 $47.42 $46.64 $47.42 $46.74 38,787
2022-03-15 $46.67 $47.01 $46.55 $47.01 $46.34 4,385
2022-03-14 $46.83 $47.07 $46.53 $46.73 $46.07 21,864
2022-03-11 $47.77 $47.77 $47.11 $47.11 $46.43 10,266
2022-03-10 $47.15 $47.58 $47.15 $47.58 $46.90 6,312
2022-03-09 $47.58 $47.86 $47.51 $47.51 $46.83 23,161
2022-03-08 $47.54 $47.54 $47.10 $47.10 $46.43 6,129
2022-03-07 $48.12 $48.12 $47.07 $47.21 $46.54 20,721
2022-03-04 $47.27 $47.79 $47.27 $47.79 $47.11 5,129
2022-03-03 $47.59 $47.69 $47.41 $47.68 $47.00 4,764
2022-03-02 $47.04 $47.68 $47.04 $47.61 $46.93 15,043
2022-03-01 $47.14 $47.20 $46.51 $46.87 $46.20 12,209
2022-02-28 $46.46 $47.04 $46.46 $46.99 $46.32 5,879
2022-02-25 $46.29 $46.87 $46.21 $46.86 $46.19 9,074
2022-02-24 $44.97 $45.68 $44.90 $45.68 $45.03 21,420
2022-02-23 $46.14 $46.14 $45.61 $45.61 $44.96 6,521
2022-02-22 $45.97 $46.09 $45.67 $45.83 $45.17 5,337
2022-02-18 $46.31 $46.51 $46.09 $46.21 $45.55 4,086
2022-02-17 $46.56 $46.67 $46.37 $46.49 $45.83 11,523
2022-02-16 $46.75 $46.83 $46.55 $46.73 $46.06 3,329
2022-02-15 $46.60 $46.70 $46.54 $46.54 $45.88 9,507
2022-02-14 $46.92 $46.92 $46.34 $46.50 $45.84 15,067
2022-02-11 $47.39 $47.52 $46.89 $47.00 $46.33 3,069
2022-02-10 $47.45 $47.86 $47.11 $47.16 $46.49 5,288
2022-02-09 $47.78 $47.88 $47.70 $47.85 $47.17 9,979
2022-02-08 $47.34 $47.46 $47.28 $47.31 $46.64 6,341
2022-02-07 $47.22 $47.47 $47.20 $47.24 $46.56 7,665
2022-02-04 $47.21 $47.50 $46.95 $47.26 $46.59 13,607
2022-02-03 $47.48 $47.62 $47.35 $47.35 $46.67 102,776
2022-02-02 $47.51 $47.80 $47.47 $47.80 $47.12 7,923
2022-02-01 $47.25 $47.41 $47.02 $47.37 $46.69 6,686
2022-01-31 $46.64 $47.15 $46.64 $47.15 $46.48 7,877
2022-01-28 $45.95 $46.52 $45.87 $46.52 $45.86 5,290
2022-01-27 $46.44 $46.61 $45.81 $45.98 $45.32 10,177
2022-01-26 $46.89 $47.01 $45.99 $46.27 $45.61 23,029
2022-01-25 $46.03 $46.58 $45.88 $46.58 $45.92 18,338
2022-01-24 $45.89 $46.25 $45.11 $46.25 $45.59 20,736
2022-01-21 $46.82 $46.93 $46.39 $46.51 $45.85 31,863
2022-01-20 $47.22 $47.52 $46.76 $46.91 $46.24 9,447
2022-01-19 $47.43 $47.53 $47.12 $47.15 $46.48 6,729
2022-01-18 $47.22 $47.32 $47.07 $47.24 $46.56 17,580
2022-01-14 $47.61 $47.70 $47.25 $47.69 $47.01 10,119
2022-01-13 $47.87 $47.95 $47.55 $47.62 $46.94 95,424
2022-01-12 $47.48 $47.70 $47.48 $47.70 $47.02 10,957
2022-01-11 $47.13 $47.42 $47.04 $47.40 $46.73 11,553
2022-01-10 $47.08 $47.26 $46.93 $47.22 $46.55 9,658
2022-01-07 $47.19 $47.62 $47.12 $47.49 $46.81 14,829
2022-01-06 $47.18 $47.34 $46.96 $47.23 $46.56 27,870
2022-01-05 $47.89 $47.89 $47.15 $47.15 $46.48 14,115
2022-01-04 $47.94 $48.15 $47.87 $47.91 $47.23 11,116
2022-01-03 $47.93 $47.99 $47.63 $47.99 $47.31 24,368
2021-12-31 $47.70 $48.00 $47.70 $47.83 $47.15 16,040
2021-12-30 $47.69 $47.80 $47.59 $47.71 $47.03 10,758
2021-12-29 $47.50 $47.70 $47.50 $47.69 $47.01 3,757
2021-12-28 $47.40 $47.62 $47.40 $47.58 $46.90 3,371
2021-12-27 $46.97 $47.40 $46.97 $47.40 $46.73 4,274
2021-12-23 $46.82 $47.01 $46.82 $46.91 $46.24 5,763
2021-12-22 $46.89 $47.09 $46.89 $47.09 $46.11 17,097
2021-12-21 $46.48 $46.83 $46.48 $46.61 $45.64 27,858
2021-12-20 $46.20 $46.40 $45.96 $46.40 $45.44 9,849
2021-12-17 $46.61 $46.76 $46.45 $46.45 $45.49 6,823
2021-12-16 $46.60 $46.95 $46.60 $46.75 $45.78 60,465
2021-12-15 $46.16 $46.55 $46.06 $46.50 $45.53 4,469
2021-12-14 $46.32 $46.32 $46.07 $46.11 $45.16 13,219
2021-12-13 $46.29 $46.46 $46.15 $46.34 $45.38 8,531
2021-12-10 $46.25 $46.43 $46.22 $46.43 $45.47 16,718
2021-12-09 $46.55 $46.55 $46.18 $46.23 $45.27 49,310
2021-12-08 $46.72 $46.73 $46.53 $46.65 $45.68 14,726
2021-12-07 $46.35 $46.70 $46.35 $46.70 $45.73 13,750
2021-12-06 $46.00 $46.21 $45.68 $46.08 $45.12 86,189
2021-12-03 $45.82 $45.82 $45.22 $45.45 $44.51 5,261
2021-12-02 $44.90 $45.62 $44.90 $45.44 $44.50 19,153
2021-12-01 $45.37 $45.89 $44.67 $44.67 $43.74 11,181
2021-11-30 $46.00 $46.00 $45.12 $45.12 $44.18 19,195
2021-11-29 $45.99 $46.58 $45.88 $46.03 $45.08 16,344
2021-11-26 $45.99 $46.04 $45.73 $45.98 $45.03 7,589
2021-11-24 $46.37 $46.91 $46.37 $46.80 $45.83 19,693
2021-11-23 $46.16 $46.53 $46.16 $46.44 $45.48 21,076
2021-11-22 $46.04 $46.29 $45.90 $46.07 $45.11 33,615
2021-11-19 $46.21 $46.21 $46.01 $46.12 $45.16 56,715
2021-11-18 $46.36 $46.41 $46.14 $46.39 $45.43 18,050
2021-11-17 $46.61 $46.61 $46.37 $46.47 $45.50 11,973
2021-11-16 $46.88 $46.88 $46.54 $46.54 $45.57 58,819
2021-11-15 $47.00 $47.01 $46.75 $46.86 $45.88 8,250
2021-11-12 $47.08 $47.08 $46.85 $46.87 $45.90 5,818
2021-11-11 $47.21 $47.21 $46.81 $46.96 $45.99 12,467
2021-11-10 $47.59 $47.70 $47.05 $47.22 $46.24 30,416
2021-11-09 $47.51 $47.51 $47.28 $47.44 $46.46 75,118
2021-11-08 $47.64 $47.69 $47.24 $47.37 $46.39 16,292
2021-11-05 $47.30 $47.48 $47.30 $47.39 $46.41 7,151
2021-11-04 $47.36 $47.38 $47.07 $47.17 $46.19 3,528
2021-11-03 $47.40 $47.40 $47.08 $47.31 $46.33 86,107
2021-11-02 $47.48 $47.50 $47.32 $47.45 $46.47 9,834
2021-11-01 $47.50 $47.61 $47.25 $47.58 $46.59 5,448
2021-10-29 $47.38 $47.38 $47.02 $47.17 $46.19 6,222
2021-10-28 $47.44 $47.59 $47.44 $47.57 $46.58 7,986
2021-10-27 $47.66 $47.70 $47.35 $47.38 $46.40 9,020
2021-10-26 $47.59 $47.75 $47.50 $47.50 $46.52 7,552
2021-10-25 $47.64 $47.64 $47.38 $47.52 $46.53 6,370
2021-10-22 $47.21 $47.63 $47.21 $47.62 $46.63 10,787
2021-10-21 $47.24 $47.24 $47.07 $47.22 $46.24 19,278
2021-10-20 $47.22 $47.55 $47.22 $47.55 $46.56 12,114
2021-10-19 $46.96 $47.12 $46.96 $47.04 $46.06 6,278
2021-10-18 $46.81 $46.86 $46.66 $46.68 $45.71 8,218
2021-10-15 $46.82 $46.98 $46.82 $46.89 $45.92 18,519
2021-10-14 $46.82 $46.82 $46.54 $46.75 $45.78 10,989
2021-10-13 $46.01 $46.36 $45.80 $46.36 $45.40 8,620
2021-10-12 $45.72 $46.15 $45.72 $45.99 $45.04 20,460
2021-10-11 $45.85 $46.02 $45.66 $45.66 $44.72 12,677
2021-10-08 $45.88 $45.97 $45.82 $45.84 $44.89 61,373
2021-10-07 $45.80 $46.05 $45.80 $45.83 $44.88 17,469
2021-10-06 $45.48 $45.78 $45.14 $45.77 $44.82 40,587
2021-10-05 $45.97 $46.01 $45.76 $45.80 $44.85 27,900
2021-10-04 $45.73 $45.90 $45.67 $45.85 $44.90 17,992
2021-10-01 $45.34 $45.63 $45.19 $45.50 $44.56 3,622
2021-09-30 $45.40 $45.46 $45.14 $45.16 $44.23 18,598
2021-09-29 $45.28 $45.50 $45.28 $45.37 $44.43 7,868
2021-09-28 $45.53 $45.53 $45.15 $45.29 $44.35 18,433
2021-09-27 $46.19 $46.27 $45.97 $45.97 $45.01 19,862
2021-09-24 $46.08 $46.13 $45.91 $45.93 $44.97 4,606
2021-09-23 $46.35 $46.50 $46.33 $46.37 $45.41 3,166
2021-09-22 $45.99 $46.54 $45.99 $46.20 $45.24 10,252
2021-09-21 $46.28 $46.57 $46.28 $46.36 $45.02 22,291
2021-09-20 $46.36 $46.36 $45.64 $46.08 $44.75 27,489
2021-09-17 $46.99 $46.99 $46.57 $46.57 $45.22 4,035
2021-09-16 $47.23 $47.23 $46.81 $46.99 $45.63 8,642
2021-09-15 $46.92 $47.21 $46.92 $47.17 $45.80 4,569
2021-09-14 $47.14 $47.14 $46.90 $46.93 $45.57 5,053
2021-09-13 $46.98 $47.24 $46.97 $47.12 $45.76 5,910
2021-09-10 $47.18 $47.18 $46.63 $46.63 $45.28 9,546
2021-09-09 $47.50 $47.54 $47.23 $47.23 $45.87 8,077
2021-09-08 $47.32 $47.69 $47.32 $47.63 $46.25 16,148
2021-09-07 $47.65 $47.65 $47.26 $47.32 $45.95 16,442
2021-09-03 $47.76 $47.76 $47.59 $47.65 $46.27 4,818
2021-09-02 $47.51 $47.74 $47.51 $47.74 $46.36 9,370
2021-09-01 $47.09 $47.47 $47.09 $47.39 $46.02 60,184
2021-08-31 $47.01 $47.01 $46.82 $46.87 $45.51 23,407
2021-08-30 $46.82 $47.00 $46.82 $46.90 $45.54 6,654
2021-08-27 $46.50 $46.90 $46.50 $46.85 $45.49 6,525
2021-08-26 $46.68 $46.68 $46.35 $46.38 $45.04 82,007
2021-08-25 $46.82 $46.87 $46.58 $46.74 $45.39 13,928
2021-08-24 $46.84 $46.94 $46.64 $46.81 $45.46 14,021
2021-08-23 $46.90 $47.08 $46.90 $46.98 $45.62 22,870
2021-08-20 $46.35 $46.74 $46.35 $46.74 $45.39 7,278
2021-08-19 $46.51 $46.60 $46.27 $46.50 $45.16 19,772
2021-08-18 $47.14 $47.14 $46.65 $46.66 $45.31 10,507
2021-08-17 $46.92 $47.03 $46.66 $46.99 $45.63 28,195
2021-08-16 $47.14 $47.21 $46.92 $47.21 $45.84 9,021
2021-08-13 $47.05 $47.33 $47.05 $47.14 $45.78 12,197
2021-08-12 $46.94 $47.01 $46.88 $47.01 $45.65 9,647
2021-08-11 $46.78 $46.92 $46.73 $46.92 $45.56 13,288
2021-08-10 $46.52 $46.74 $46.51 $46.64 $45.29 15,366
2021-08-09 $46.70 $46.71 $46.39 $46.53 $45.18 6,744
2021-08-06 $46.76 $46.87 $46.66 $46.82 $45.47 42,113
2021-08-05 $46.77 $46.86 $46.70 $46.80 $45.45 15,964
2021-08-04 $46.88 $46.88 $46.52 $46.72 $45.37 73,586
2021-08-03 $46.48 $46.80 $46.48 $46.80 $45.45 3,367
2021-08-02 $46.72 $46.83 $46.57 $46.57 $45.22 6,086
2021-07-30 $46.80 $46.85 $46.47 $46.51 $45.16 7,043
2021-07-29 $47.05 $47.05 $46.76 $46.83 $45.48 11,865
2021-07-28 $46.86 $46.86 $46.50 $46.73 $45.38 13,223
2021-07-27 $46.43 $46.68 $46.34 $46.68 $45.33 4,905
2021-07-26 $46.34 $46.53 $46.34 $46.53 $45.18 9,902
2021-07-23 $46.21 $46.39 $46.15 $46.36 $45.02 4,039
2021-07-22 $46.25 $46.25 $45.96 $46.10 $44.77 4,212
2021-07-21 $46.33 $46.44 $46.07 $46.19 $44.85 22,119
2021-07-20 $45.56 $46.05 $45.56 $46.01 $44.68 11,470
2021-07-19 $46.30 $46.30 $45.35 $45.67 $44.35 17,208
2021-07-16 $46.68 $46.86 $46.56 $46.56 $45.21 14,532
2021-07-15 $46.57 $46.64 $46.50 $46.58 $45.23 5,244
2021-07-14 $46.80 $46.89 $46.64 $46.64 $45.29 5,505
2021-07-13 $47.09 $47.09 $46.77 $46.79 $45.44 15,170
2021-07-12 $46.95 $47.17 $46.94 $47.10 $45.74 42,361
2021-07-09 $46.78 $47.10 $46.78 $47.10 $45.74 23,751
2021-07-08 $46.63 $46.72 $46.48 $46.64 $45.29 34,334
2021-07-07 $46.88 $47.03 $46.74 $46.94 $45.58 71,832
2021-07-06 $46.91 $46.91 $46.42 $46.75 $45.40 47,885
2021-07-02 $46.49 $46.78 $46.46 $46.72 $45.37 43,059
2021-07-01 $46.29 $46.51 $46.24 $46.49 $45.15 7,931
2021-06-30 $46.18 $46.40 $46.00 $46.24 $44.90 9,781
2021-06-29 $46.56 $46.61 $46.31 $46.35 $45.01 6,865
2021-06-28 $46.86 $46.86 $46.55 $46.61 $45.26 8,216
2021-06-25 $46.77 $46.88 $46.68 $46.83 $45.48 8,402
2021-06-24 $46.73 $46.84 $46.55 $46.68 $45.33 8,649
2021-06-23 $47.01 $47.01 $46.50 $46.50 $45.16 9,563
2021-06-22 $46.94 $46.94 $46.75 $46.81 $45.46 8,442
2021-06-21 $47.14 $47.63 $47.14 $47.60 $45.59 5,100
2021-06-18 $47.71 $47.71 $47.06 $47.06 $45.07 5,989
2021-06-17 $48.23 $48.28 $47.83 $47.99 $45.96 6,582
2021-06-16 $48.72 $48.83 $48.21 $48.27 $46.23 21,298
2021-06-15 $48.56 $48.64 $48.51 $48.60 $46.54 9,689
2021-06-14 $48.49 $48.59 $48.44 $48.59 $46.53 9,467
2021-06-11 $48.37 $48.42 $48.26 $48.42 $46.37 22,326
2021-06-10 $48.02 $48.33 $48.02 $48.26 $46.22 11,642
2021-06-09 $47.85 $48.23 $47.85 $48.02 $45.99 32,118
2021-06-08 $47.95 $47.95 $47.59 $47.71 $45.69 1,277,453
2021-06-07 $47.69 $47.88 $47.69 $47.86 $45.83 10,248
2021-06-04 $47.44 $47.60 $47.39 $47.58 $45.57 7,312
2021-06-03 $47.24 $47.27 $47.03 $47.21 $45.21 74,594
2021-06-02 $47.00 $47.41 $47.00 $47.38 $45.37 14,871
2021-06-01 $46.89 $46.95 $46.88 $46.94 $44.95 11,104
2021-05-28 $46.55 $46.69 $46.55 $46.63 $44.66 20,092
2021-05-27 $46.61 $46.67 $46.48 $46.53 $44.56 4,947
2021-05-26 $46.43 $46.69 $46.43 $46.56 $44.59 9,710
2021-05-25 $46.71 $46.71 $46.48 $46.48 $44.51 18,644
2021-05-24 $46.53 $46.85 $46.53 $46.71 $44.73 60,966
2021-05-21 $46.51 $46.63 $46.27 $46.39 $44.43 11,545
2021-05-20 $46.11 $46.50 $46.00 $46.42 $44.45 21,245
2021-05-19 $46.20 $46.20 $45.67 $45.93 $43.98 78,648
2021-05-18 $46.32 $46.53 $46.24 $46.37 $44.41 19,004
2021-05-17 $46.40 $46.53 $46.31 $46.44 $44.47 9,514
2021-05-14 $46.07 $46.57 $46.07 $46.49 $44.52 11,766
2021-05-13 $45.51 $45.92 $45.51 $45.92 $43.97 29,584
2021-05-12 $46.23 $46.23 $45.59 $45.60 $43.67 11,546
2021-05-11 $46.34 $46.34 $45.92 $46.22 $44.26 32,084
2021-05-10 $46.40 $46.71 $46.40 $46.54 $44.57 32,484
2021-05-07 $46.07 $46.46 $46.07 $46.40 $44.44 19,742
2021-05-06 $45.96 $46.06 $45.71 $46.06 $44.11 43,841
2021-05-05 $45.97 $45.97 $45.64 $45.84 $43.90 64,800
2021-05-04 $45.85 $45.85 $45.59 $45.70 $43.77 13,207
2021-05-03 $45.76 $45.96 $45.66 $45.77 $43.83 19,838
2021-04-30 $45.56 $45.70 $45.50 $45.54 $43.61 18,091
2021-04-29 $45.50 $45.56 $45.34 $45.53 $43.60 12,217
2021-04-28 $45.13 $45.34 $45.13 $45.30 $43.38 30,576
2021-04-27 $45.16 $45.16 $45.02 $45.06 $43.15 10,443
2021-04-26 $45.20 $45.20 $45.02 $45.06 $43.16 8,906
2021-04-23 $44.89 $45.12 $44.87 $45.02 $43.11 15,239
2021-04-22 $45.02 $45.13 $44.76 $44.81 $42.91 27,246
2021-04-21 $44.81 $45.23 $44.81 $45.06 $43.15 18,595
2021-04-20 $44.85 $44.92 $44.75 $44.84 $42.94 11,690
2021-04-19 $44.74 $45.02 $44.74 $44.94 $43.04 31,700
2021-04-16 $44.84 $44.93 $44.76 $44.84 $42.94 44,557
2021-04-15 $44.45 $44.72 $44.45 $44.72 $42.83 57,556
2021-04-14 $44.23 $44.48 $44.23 $44.34 $42.47 21,814
2021-04-13 $44.03 $44.28 $43.86 $44.18 $42.31 22,825
2021-04-12 $43.99 $44.03 $43.92 $43.99 $42.13 11,643
2021-04-09 $44.10 $44.12 $43.90 $43.94 $42.08 18,428
2021-04-08 $44.19 $44.19 $44.04 $44.14 $42.27 16,515
2021-04-07 $44.11 $44.11 $43.88 $44.10 $42.23 54,157
2021-04-06 $44.11 $44.11 $43.89 $44.03 $42.17 16,250
2021-04-05 $44.42 $44.42 $43.91 $44.21 $42.34 32,511
2021-04-01 $43.54 $43.69 $43.36 $43.69 $41.84 9,720
2021-03-31 $43.49 $43.55 $43.33 $43.50 $41.66 42,274
2021-03-30 $43.62 $43.62 $43.27 $43.27 $41.44 33,066
2021-03-29 $43.63 $43.86 $43.40 $43.74 $41.89 13,217
2021-03-26 $42.96 $43.54 $42.96 $43.54 $41.70 34,907
2021-03-25 $42.57 $42.95 $42.57 $42.94 $41.13 7,135
2021-03-24 $42.57 $42.98 $42.57 $42.74 $40.93 17,874
2021-03-23 $42.57 $42.86 $42.48 $42.53 $40.73 6,113
2021-03-22 $42.86 $43.02 $42.84 $42.94 $40.92 4,489
2021-03-19 $42.72 $43.11 $42.70 $42.88 $40.86 8,800
2021-03-18 $42.95 $43.12 $42.57 $42.64 $40.63 84,920
2021-03-17 $43.39 $43.50 $43.16 $43.43 $41.38 8,076
2021-03-16 $43.54 $43.54 $43.18 $43.38 $41.33 6,243
2021-03-15 $43.10 $43.40 $43.10 $43.39 $41.35 10,872
2021-03-12 $42.58 $43.02 $42.58 $43.02 $40.99 9,625
2021-03-11 $42.58 $42.79 $42.51 $42.66 $40.65 24,943
2021-03-10 $41.80 $42.32 $41.80 $42.30 $40.31 84,342
2021-03-09 $41.75 $41.97 $41.69 $41.69 $39.73 12,400
2021-03-08 $41.56 $41.76 $41.39 $41.50 $39.55 18,018
2021-03-05 $41.10 $41.52 $40.92 $41.44 $39.49 16,890
2021-03-04 $41.04 $41.64 $40.76 $40.94 $39.01 41,814
2021-03-03 $41.20 $41.20 $40.91 $40.94 $39.01 15,522
2021-03-02 $41.35 $41.47 $41.16 $41.27 $39.33 11,602
2021-03-01 $41.10 $41.57 $41.10 $41.38 $39.43 12,680
2021-02-26 $41.81 $41.81 $40.81 $40.81 $38.89 15,889
2021-02-25 $42.50 $42.50 $41.59 $41.64 $39.68 21,922
2021-02-24 $42.13 $42.36 $41.88 $42.26 $40.27 25,250
2021-02-23 $41.87 $42.14 $41.70 $42.05 $40.06 15,267
2021-02-22 $41.87 $41.93 $41.74 $41.80 $39.83 15,089
2021-02-19 $41.82 $42.02 $41.82 $41.88 $39.91 35,654
2021-02-18 $41.98 $41.98 $41.70 $41.85 $39.88 11,181
2021-02-17 $41.94 $42.02 $41.74 $42.01 $40.03 12,921
2021-02-16 $42.23 $42.23 $42.03 $42.06 $40.08 15,645
2021-02-12 $42.00 $42.09 $41.90 $42.09 $40.11 11,407
2021-02-11 $42.34 $42.35 $42.00 $42.15 $40.16 14,444
2021-02-10 $42.16 $42.17 $42.01 $42.12 $40.14 39,827
2021-02-09 $42.14 $42.14 $41.91 $42.03 $40.05 20,183
2021-02-08 $42.17 $42.18 $41.95 $42.10 $40.12 22,502
2021-02-05 $42.03 $42.16 $42.02 $42.15 $40.16 40,029
2021-02-04 $41.64 $41.88 $41.64 $41.88 $39.91 21,556
2021-02-03 $41.88 $41.88 $41.55 $41.82 $39.85 14,842
2021-02-02 $41.89 $41.93 $41.73 $41.86 $39.89 24,272
2021-02-01 $41.09 $41.51 $41.03 $41.46 $39.51 115,440
2021-01-29 $41.15 $41.23 $40.78 $40.89 $38.96 43,948
2021-01-28 $41.08 $41.50 $41.08 $41.33 $39.38 9,851
2021-01-27 $41.45 $41.45 $40.88 $40.94 $39.01 13,290
2021-01-26 $41.76 $41.82 $41.64 $41.79 $39.82 13,329
2021-01-25 $41.51 $41.73 $41.30 $41.73 $39.76 93,176
2021-01-22 $41.65 $41.66 $41.40 $41.62 $39.66 15,288
2021-01-21 $42.12 $42.12 $41.70 $41.84 $39.87 49,795
2021-01-20 $42.04 $42.24 $41.93 $42.16 $40.17 45,049
2021-01-19 $42.38 $42.38 $41.93 $42.08 $40.10 55,661
2021-01-15 $41.86 $42.09 $41.58 $42.05 $40.07 28,239
2021-01-14 $41.96 $42.27 $41.92 $42.09 $40.11 57,177
2021-01-13 $41.60 $41.96 $41.60 $41.83 $39.86 65,894
2021-01-12 $41.30 $41.66 $41.21 $41.64 $39.67 13,770
2021-01-11 $41.33 $41.38 $41.18 $41.37 $39.42 43,004
2021-01-08 $41.93 $41.93 $41.45 $41.73 $39.76 34,281
2021-01-07 $41.74 $41.74 $41.43 $41.66 $39.70 39,047
2021-01-06 $41.56 $41.79 $41.19 $41.59 $39.63 60,949
2021-01-05 $40.74 $41.46 $40.74 $41.20 $39.26 13,655
2021-01-04 $41.44 $41.45 $40.72 $40.73 $38.81 55,233
2020-12-31 $40.78 $41.10 $40.78 $41.07 $39.14 26,079
2020-12-30 $40.98 $41.19 $40.92 $40.99 $39.06 12,626
2020-12-29 $41.15 $41.17 $40.84 $40.93 $39.00 65,342
2020-12-28 $40.99 $41.04 $40.79 $40.89 $38.96 33,238
2020-12-24 $40.72 $40.79 $40.59 $40.79 $38.87 13,115
2020-12-23 $40.91 $41.00 $40.74 $40.76 $38.84 86,667
2020-12-22 $40.78 $40.87 $40.65 $40.69 $38.52 20,171
2020-12-21 $40.81 $40.95 $40.51 $40.85 $38.67 32,090
2020-12-18 $41.94 $41.94 $41.47 $41.57 $39.35 40,237
2020-12-17 $42.10 $42.26 $42.05 $42.07 $39.82 56,896
2020-12-16 $42.24 $42.24 $41.81 $41.94 $39.70 8,588
2020-12-15 $41.75 $42.19 $41.75 $42.16 $39.90 77,268
2020-12-14 $42.24 $42.31 $41.60 $41.66 $39.44 41,352
2020-12-11 $41.91 $42.02 $41.72 $42.02 $39.78 79,545
2020-12-10 $41.85 $42.17 $41.85 $42.13 $39.88 8,977
2020-12-09 $42.40 $42.40 $41.74 $41.95 $39.71 27,621
2020-12-08 $41.95 $42.21 $41.95 $42.13 $39.88 32,435
2020-12-07 $42.00 $42.12 $41.94 $42.05 $39.80 34,018
2020-12-04 $42.39 $42.43 $42.28 $42.40 $40.14 18,908
2020-12-03 $42.04 $42.29 $42.04 $42.13 $39.88 13,616
2020-12-02 $41.94 $42.04 $41.79 $42.04 $39.80 33,820
2020-12-01 $41.99 $41.99 $41.77 $41.90 $39.66 16,694
2020-11-30 $42.14 $42.14 $41.37 $41.37 $39.16 39,365
2020-11-27 $42.26 $42.29 $42.06 $42.17 $39.92 6,148
2020-11-25 $42.33 $42.39 $42.11 $42.37 $40.11 16,284
2020-11-24 $42.03 $42.49 $42.03 $42.39 $40.13 30,235
2020-11-23 $41.66 $41.87 $41.59 $41.72 $39.49 22,439
2020-11-20 $41.56 $41.58 $41.42 $41.49 $39.27 25,623
2020-11-19 $41.47 $41.63 $41.13 $41.60 $39.38 40,451
2020-11-18 $41.88 $42.03 $41.42 $41.42 $39.21 15,583
2020-11-17 $41.62 $41.88 $41.46 $41.77 $39.53 34,508
2020-11-16 $41.77 $41.87 $41.61 $41.74 $39.51 10,238
2020-11-13 $41.14 $41.46 $41.14 $41.46 $39.25 8,080
2020-11-12 $41.44 $41.44 $40.67 $40.92 $38.74 14,210
2020-11-11 $41.67 $41.71 $41.53 $41.57 $39.35 13,315
2020-11-10 $41.11 $41.29 $40.81 $41.25 $39.05 18,934
2020-11-09 $41.17 $41.37 $40.47 $40.47 $38.31 23,086
2020-11-06 $39.59 $39.59 $39.20 $39.22 $37.13 24,712
2020-11-05 $39.32 $39.85 $39.32 $39.53 $37.42 14,683
2020-11-04 $38.74 $39.57 $38.69 $38.94 $36.86 17,279
2020-11-03 $38.46 $38.93 $38.46 $38.71 $36.64 50,512
2020-11-02 $37.87 $38.14 $37.87 $38.08 $36.05 11,199
2020-10-30 $37.77 $37.77 $37.45 $37.45 $35.45 460,688
2020-10-29 $37.82 $38.08 $37.39 $37.95 $35.92 11,617
2020-10-28 $38.53 $38.53 $37.82 $37.86 $35.84 19,374
2020-10-27 $39.10 $39.27 $39.00 $39.00 $36.91 5,829
2020-10-26 $39.44 $39.44 $38.94 $39.18 $37.09 44,754
2020-10-23 $39.87 $39.87 $39.42 $39.63 $37.51 13,502
2020-10-22 $39.43 $39.44 $39.22 $39.43 $37.33 6,145
2020-10-21 $39.46 $39.47 $39.27 $39.28 $37.18 9,703
2020-10-20 $39.37 $39.64 $39.32 $39.51 $37.40 35,210
2020-10-19 $39.66 $39.66 $39.07 $39.07 $36.98 12,573
2020-10-16 $39.21 $39.47 $39.21 $39.30 $37.20 15,891
2020-10-15 $38.72 $39.45 $38.72 $39.35 $37.25 7,459
2020-10-14 $39.63 $39.73 $39.38 $39.42 $37.31 7,078
2020-10-13 $39.42 $39.58 $39.36 $39.47 $37.36 17,614
2020-10-12 $39.75 $39.84 $39.66 $39.82 $37.69 4,897
2020-10-09 $39.95 $39.95 $39.47 $39.56 $37.45 18,523
2020-10-08 $39.16 $39.70 $39.16 $39.68 $37.56 12,127
2020-10-07 $39.24 $39.24 $38.83 $39.05 $36.96 13,163
2020-10-06 $39.03 $39.25 $38.80 $38.80 $36.73 13,056
2020-10-05 $39.06 $39.17 $38.55 $39.17 $37.08 79,892
2020-10-02 $37.79 $38.69 $37.79 $38.65 $36.58 22,272
2020-10-01 $38.29 $38.41 $38.19 $38.30 $36.25 26,413
2020-09-30 $38.37 $38.66 $38.17 $38.29 $36.24 4,590
2020-09-29 $38.45 $38.47 $38.23 $38.36 $36.31 14,490
2020-09-28 $38.62 $38.62 $38.34 $38.37 $36.32 6,582
2020-09-25 $37.72 $38.09 $37.49 $38.07 $36.03 7,236
2020-09-24 $37.26 $37.82 $37.25 $37.53 $35.53 12,575
2020-09-23 $38.21 $38.43 $37.42 $37.42 $35.42 10,400
2020-09-22 $38.58 $38.70 $38.40 $38.59 $36.08 14,125
2020-09-21 $38.15 $38.42 $38.02 $38.39 $35.90 9,388
2020-09-18 $39.50 $39.50 $39.03 $39.19 $36.64 8,172
2020-09-17 $39.50 $39.85 $39.46 $39.63 $37.05 9,781
2020-09-16 $39.89 $40.29 $39.89 $39.94 $37.34 12,428
2020-09-15 $39.82 $40.09 $39.73 $39.73 $37.15 7,132
2020-09-14 $39.66 $39.66 $39.57 $39.57 $37.00 3,338
2020-09-11 $39.36 $39.46 $39.06 $39.20 $36.66 24,338
2020-09-10 $39.90 $39.90 $39.17 $39.17 $36.62 8,233
2020-09-09 $39.86 $40.09 $39.71 $39.82 $37.23 18,428
2020-09-08 $39.44 $39.63 $39.06 $39.35 $36.79 73,280
2020-09-04 $40.26 $40.26 $39.53 $39.94 $37.34 638,883
2020-09-03 $40.71 $40.80 $40.00 $40.21 $37.60 13,005
2020-09-02 $40.33 $40.75 $40.08 $40.74 $38.09 19,062
2020-09-01 $40.16 $40.16 $39.85 $39.91 $37.32 19,589
2020-08-31 $40.42 $40.42 $40.13 $40.15 $37.54 10,638
2020-08-28 $40.48 $40.48 $40.07 $40.36 $37.74 8,529
2020-08-27 $40.40 $40.40 $39.88 $40.10 $37.50 45,799
2020-08-26 $40.20 $40.21 $40.06 $40.10 $37.50 11,843
2020-08-25 $40.80 $40.80 $40.42 $40.53 $37.90 8,170
2020-08-24 $40.80 $40.80 $40.59 $40.66 $38.02 46,335
2020-08-21 $40.27 $40.58 $40.26 $40.51 $37.88 13,056
2020-08-20 $40.50 $40.71 $40.42 $40.61 $37.97 25,084
2020-08-19 $40.91 $40.91 $40.66 $40.66 $38.02 18,802
2020-08-18 $41.29 $41.29 $41.06 $41.06 $38.39 9,413
2020-08-17 $41.15 $41.24 $41.12 $41.19 $38.51 10,882
2020-08-14 $41.04 $41.31 $41.03 $41.18 $38.50 58,540
2020-08-13 $41.46 $41.51 $41.24 $41.27 $38.59 5,621
2020-08-12 $41.16 $41.69 $41.16 $41.60 $38.89 18,070
2020-08-11 $41.48 $41.48 $40.78 $40.78 $38.13 6,538
2020-08-10 $40.93 $41.21 $40.93 $41.16 $38.48 21,806
2020-08-07 $40.69 $40.94 $40.62 $40.90 $38.24 17,719
2020-08-06 $40.72 $40.87 $40.62 $40.82 $38.17 16,796
2020-08-05 $40.94 $40.94 $40.74 $40.75 $38.11 7,993
2020-08-04 $40.49 $40.81 $40.49 $40.79 $38.14 9,745
2020-08-03 $40.19 $40.32 $40.18 $40.27 $37.65 7,116
2020-07-31 $40.48 $40.48 $39.79 $40.15 $37.54 10,619
2020-07-30 $40.58 $40.58 $40.22 $40.57 $37.94 10,675
2020-07-29 $40.77 $41.16 $40.75 $41.16 $38.49 6,825
2020-07-28 $40.49 $40.71 $40.49 $40.54 $37.91 17,736
2020-07-27 $40.40 $40.40 $40.12 $40.27 $37.65 27,429
2020-07-24 $40.21 $40.46 $40.16 $40.24 $37.63 11,294
2020-07-23 $40.45 $40.58 $40.25 $40.41 $37.78 158,736
2020-07-22 $40.46 $40.65 $40.43 $40.65 $38.01 37,748
2020-07-21 $40.23 $40.70 $40.23 $40.45 $37.82 124,181
2020-07-20 $40.36 $40.36 $40.07 $40.07 $37.47 3,690
2020-07-17 $40.13 $40.30 $40.06 $40.25 $37.63 11,635
2020-07-16 $39.93 $40.04 $39.88 $40.00 $37.40 19,007
2020-07-15 $40.27 $40.27 $39.97 $40.01 $37.41 16,900
2020-07-14 $39.07 $39.63 $39.07 $39.63 $37.05 11,457
2020-07-13 $39.76 $39.78 $39.11 $39.11 $36.57 171,500
2020-07-10 $39.16 $39.51 $39.12 $39.50 $36.93 53,900
2020-07-09 $39.51 $39.51 $38.99 $39.28 $36.73 24,450
2020-07-08 $40.21 $40.21 $39.58 $39.83 $37.24 16,000
2020-07-07 $39.84 $40.13 $39.81 $39.81 $37.22 12,549
2020-07-06 $41.10 $41.10 $40.10 $40.39 $37.77 32,800
2020-07-02 $40.65 $40.65 $40.14 $40.14 $37.53 26,400
2020-07-01 $39.81 $40.06 $39.76 $40.01 $37.41 9,787
2020-06-30 $39.19 $39.73 $39.11 $39.64 $37.06 9,022
2020-06-29 $39.11 $39.28 $38.73 $39.17 $36.63 20,103
2020-06-26 $39.28 $39.28 $38.78 $38.78 $36.26 8,117
2020-06-25 $39.43 $39.50 $39.18 $39.50 $36.93 9,987
2020-06-24 $40.16 $40.16 $38.98 $39.40 $36.84 31,127
2020-06-23 $41.34 $41.34 $40.63 $40.74 $37.78 15,301
2020-06-22 $40.75 $40.86 $40.68 $40.86 $37.89 20,977
2020-06-19 $41.38 $41.38 $40.78 $40.78 $37.82 5,725
2020-06-18 $40.84 $41.08 $40.84 $40.89 $37.92 44,899
2020-06-17 $41.54 $41.54 $41.08 $41.08 $38.09 14,348
2020-06-16 $42.38 $42.38 $40.92 $41.33 $38.33 32,769
2020-06-15 $39.21 $41.16 $39.21 $40.91 $37.94 17,080
2020-06-12 $40.48 $40.48 $39.70 $40.26 $37.33 3,753
2020-06-11 $40.60 $41.73 $39.61 $39.76 $36.87 55,772
2020-06-10 $42.78 $42.78 $42.15 $42.23 $39.16 19,395
2020-06-09 $42.74 $42.80 $42.63 $42.68 $39.58 13,469
2020-06-08 $43.12 $43.47 $43.06 $43.47 $40.31 13,072
2020-06-05 $42.69 $42.82 $42.56 $42.57 $39.48 14,635
2020-06-04 $42.14 $42.14 $41.76 $41.86 $38.82 10,322
2020-06-03 $42.24 $42.68 $42.22 $42.49 $39.40 18,359
2020-06-02 $41.60 $41.73 $41.58 $41.73 $38.70 12,824
2020-06-01 $40.94 $41.36 $40.77 $41.27 $38.27 5,331
2020-05-29 $40.39 $40.66 $40.10 $40.66 $37.71 11,914
2020-05-28 $40.44 $40.59 $40.23 $40.29 $37.36 6,434
2020-05-27 $39.80 $40.02 $39.33 $40.02 $37.11 15,891
2020-05-26 $39.93 $39.93 $39.44 $39.48 $36.61 11,731
2020-05-22 $38.15 $38.59 $38.15 $38.59 $35.79 10,153
2020-05-21 $38.69 $38.69 $38.28 $38.35 $35.56 10,164
2020-05-20 $39.03 $39.10 $38.77 $38.80 $35.98 13,594
2020-05-19 $38.83 $38.83 $38.46 $38.46 $35.66 20,794
2020-05-18 $38.89 $39.11 $38.66 $39.04 $36.20 27,473
2020-05-15 $37.22 $37.56 $37.08 $37.54 $34.81 4,885
2020-05-14 $37.23 $37.50 $37.00 $37.46 $34.74 23,459
2020-05-13 $38.02 $38.12 $37.38 $37.62 $34.89 11,930
2020-05-12 $39.01 $39.01 $38.13 $38.22 $35.44 18,379
2020-05-11 $38.27 $38.88 $38.27 $38.70 $35.89 12,491
2020-05-08 $38.55 $38.73 $38.38 $38.72 $35.91 19,405
2020-05-07 $38.12 $38.32 $37.87 $37.89 $35.14 14,810
2020-05-06 $38.27 $38.27 $37.63 $37.63 $34.90 15,993
2020-05-05 $38.53 $38.76 $38.46 $38.48 $35.68 44,861
2020-05-04 $37.52 $38.17 $37.44 $38.17 $35.40 30,717
2020-05-01 $38.18 $38.18 $37.69 $37.69 $34.95 11,944
2020-04-30 $38.79 $39.12 $38.64 $38.81 $35.99 17,013
2020-04-29 $40.01 $40.01 $39.34 $39.43 $36.56 40,666
2020-04-28 $39.48 $39.48 $38.86 $38.87 $36.05 20,849
2020-04-27 $38.40 $38.74 $38.39 $38.73 $35.92 22,654
2020-04-24 $38.18 $38.33 $37.77 $38.16 $35.39 47,920
2020-04-23 $38.20 $38.20 $37.70 $37.86 $35.11 11,271
2020-04-22 $38.00 $38.12 $37.67 $37.84 $35.09 88,180
2020-04-21 $37.12 $37.32 $36.76 $37.15 $34.45 86,085
2020-04-20 $37.98 $38.47 $37.76 $37.90 $35.15 51,312
2020-04-17 $38.26 $38.79 $38.00 $38.79 $35.97 59,034
2020-04-16 $37.32 $37.59 $37.20 $37.44 $34.72 31,214
2020-04-15 $37.29 $37.73 $37.28 $37.38 $34.66 73,040
2020-04-14 $38.29 $38.80 $38.29 $38.69 $35.88 61,056
2020-04-13 $38.17 $38.17 $37.56 $37.85 $35.10 14,070
2020-04-09 $37.69 $38.53 $37.69 $38.44 $35.65 51,468
2020-04-08 $35.95 $36.91 $35.82 $36.84 $34.16 42,514
2020-04-07 $36.90 $37.47 $35.60 $35.60 $33.01 28,849
2020-04-06 $35.03 $35.78 $34.99 $35.76 $33.16 30,920
2020-04-03 $34.44 $34.44 $33.50 $33.99 $31.52 30,769
2020-04-02 $33.92 $34.90 $33.80 $34.52 $32.01 56,521
2020-04-01 $34.36 $34.36 $33.20 $33.42 $30.99 58,225
2020-03-31 $35.49 $35.50 $34.99 $35.27 $32.71 27,094
2020-03-30 $34.83 $35.62 $34.64 $35.62 $33.03 33,287
2020-03-27 $34.43 $35.59 $34.41 $34.81 $32.28 81,612
2020-03-26 $34.16 $35.89 $34.13 $35.76 $33.16 43,593
2020-03-25 $32.55 $34.54 $31.99 $33.70 $31.25 157,038
2020-03-24 $31.01 $32.33 $31.01 $32.33 $29.77 24,514
2020-03-23 $31.49 $31.49 $29.49 $29.70 $27.35 30,755
2020-03-20 $32.94 $33.40 $31.39 $31.54 $29.04 159,169
2020-03-19 $31.01 $32.80 $31.01 $32.10 $29.56 117,488
2020-03-18 $32.76 $32.87 $30.49 $32.15 $29.60 182,686
2020-03-17 $33.10 $35.11 $32.66 $34.07 $31.37 67,615
2020-03-16 $35.68 $35.68 $32.38 $32.49 $29.92 150,296
2020-03-13 $36.31 $37.00 $34.46 $36.96 $34.03 151,762
2020-03-12 $35.76 $44.84 $34.08 $34.63 $31.89 71,580
2020-03-11 $39.51 $39.54 $38.41 $38.87 $35.79 65,875
2020-03-10 $40.80 $41.55 $38.65 $40.59 $37.38 45,751
2020-03-09 $40.14 $41.60 $39.50 $39.63 $36.49 73,198
2020-03-06 $44.48 $44.51 $43.72 $44.50 $40.98 7,301
2020-03-05 $45.56 $46.00 $45.13 $45.55 $41.94 11,385
2020-03-04 $45.99 $46.42 $45.70 $46.42 $42.74 31,935
2020-03-03 $45.15 $45.99 $44.72 $44.95 $41.39 15,929
2020-03-02 $43.92 $45.12 $43.78 $45.12 $41.55 22,851
2020-02-28 $43.42 $43.49 $42.49 $43.44 $40.00 27,524
2020-02-27 $45.35 $45.58 $44.52 $44.52 $40.99 18,251
2020-02-26 $46.62 $46.79 $46.04 $46.10 $42.45 21,875
2020-02-25 $47.63 $47.66 $46.45 $46.53 $42.85 21,714
2020-02-24 $47.49 $47.80 $47.47 $47.58 $43.81 21,264
2020-02-21 $48.80 $48.82 $48.63 $48.71 $44.85 56,605
2020-02-20 $48.70 $48.94 $48.56 $48.81 $44.94 13,086
2020-02-19 $48.99 $49.02 $48.85 $48.89 $45.02 12,612
2020-02-18 $48.95 $48.95 $48.80 $48.89 $45.02 24,026
2020-02-14 $48.78 $49.02 $48.75 $48.95 $45.07 25,451
2020-02-13 $48.59 $48.67 $48.53 $48.63 $44.78 36,809
2020-02-12 $48.74 $48.74 $48.48 $48.70 $44.84 8,696
2020-02-11 $48.23 $48.64 $48.10 $48.37 $44.54 21,380
2020-02-10 $47.68 $47.82 $47.65 $47.79 $44.01 17,352
2020-02-07 $47.82 $47.82 $47.59 $47.65 $43.88 29,481
2020-02-06 $48.08 $48.08 $47.86 $47.91 $44.12 37,815
2020-02-05 $47.96 $48.00 $47.85 $47.88 $44.09 24,864
2020-02-04 $47.79 $47.88 $47.60 $47.60 $43.83 15,860
2020-02-03 $47.26 $47.39 $47.22 $47.30 $43.55 6,136
2020-01-31 $47.55 $47.55 $47.05 $47.21 $43.47 12,680
2020-01-30 $47.34 $47.71 $47.30 $47.71 $43.93 6,980
2020-01-29 $47.80 $47.80 $47.65 $47.65 $43.88 9,148
2020-01-28 $47.74 $47.83 $47.69 $47.79 $44.01 9,136
2020-01-27 $47.28 $47.55 $47.28 $47.48 $43.72 14,771
2020-01-24 $48.15 $48.23 $47.89 $47.98 $44.18 32,462
2020-01-23 $47.68 $48.16 $47.68 $48.12 $44.31 19,870
2020-01-22 $48.17 $48.17 $47.81 $47.81 $44.02 7,015
2020-01-21 $47.90 $48.06 $47.89 $47.94 $44.14 32,335
2020-01-17 $48.15 $48.15 $47.93 $48.11 $44.30 17,914
2020-01-16 $47.89 $47.92 $47.84 $47.86 $44.07 52,360
2020-01-15 $47.62 $47.73 $47.60 $47.72 $43.94 20,972
2020-01-14 $47.34 $47.49 $47.30 $47.38 $43.63 35,972
2020-01-13 $47.06 $47.34 $47.05 $47.29 $43.55 9,916
2020-01-10 $46.80 $46.93 $46.80 $46.86 $43.15 10,633
2020-01-09 $46.68 $46.79 $46.68 $46.75 $43.05 9,353
2020-01-08 $46.69 $46.82 $46.62 $46.62 $42.93 86,581
2020-01-07 $46.96 $46.96 $46.51 $46.62 $42.93 11,471
2020-01-06 $46.81 $46.99 $46.81 $46.88 $43.17 6,237
2020-01-03 $46.43 $46.84 $46.43 $46.71 $43.01 11,906
2020-01-02 $47.05 $47.05 $46.65 $46.78 $43.08 6,283
2019-12-31 $46.72 $46.94 $46.68 $46.94 $43.22 22,798
2019-12-30 $46.83 $46.84 $46.67 $46.73 $43.03 33,260
2019-12-27 $47.18 $47.18 $46.90 $46.97 $43.25 65,639
2019-12-26 $46.81 $46.81 $46.67 $46.76 $43.06 47,007
2019-12-24 $46.55 $46.77 $46.54 $46.65 $42.96 5,841
2019-12-23 $46.99 $47.07 $46.90 $47.03 $43.02 11,102
2019-12-20 $46.92 $47.03 $46.82 $46.98 $42.97 11,633
2019-12-19 $46.59 $46.72 $46.49 $46.71 $42.73 22,489
2019-12-18 $46.33 $46.58 $46.28 $46.54 $42.57 6,752
2019-12-17 $46.32 $46.45 $46.15 $46.17 $42.23 5,442
2019-12-16 $45.90 $46.20 $45.90 $46.18 $42.24 6,693
2019-12-13 $45.57 $45.65 $45.48 $45.65 $41.76 5,360
2019-12-12 $45.60 $45.60 $45.31 $45.39 $41.52 8,979
2019-12-11 $45.45 $45.50 $45.35 $45.48 $41.60 6,714
2019-12-10 $44.98 $45.26 $44.98 $45.14 $41.29 19,510
2019-12-09 $44.82 $45.02 $44.82 $45.02 $41.18 39,567
2019-12-06 $44.77 $44.92 $44.77 $44.87 $41.04 7,868
2019-12-05 $44.68 $44.78 $44.63 $44.73 $40.92 32,102
2019-12-04 $44.59 $44.76 $44.56 $44.74 $40.93 68,338
2019-12-03 $44.29 $44.45 $44.25 $44.43 $40.64 13,016
2019-12-02 $44.57 $44.57 $44.40 $44.48 $40.69 23,814
2019-11-29 $44.88 $44.88 $44.77 $44.83 $41.01 8,898
2019-11-27 $44.89 $45.07 $44.85 $45.06 $41.22 8,117
2019-11-26 $44.97 $45.06 $44.91 $45.06 $41.22 11,094
2019-11-25 $45.10 $45.10 $44.84 $44.98 $41.15 11,611
2019-11-22 $44.98 $44.98 $44.71 $44.84 $41.02 16,018
2019-11-21 $44.87 $44.97 $44.79 $44.97 $41.14 4,165
2019-11-20 $44.94 $45.01 $44.81 $44.99 $41.15 8,208
2019-11-19 $45.01 $45.01 $44.88 $44.93 $41.10 5,961
2019-11-18 $45.20 $45.30 $45.08 $45.08 $41.24 23,831
2019-11-15 $44.94 $45.18 $44.92 $45.18 $41.33 12,256
2019-11-14 $44.90 $44.90 $44.77 $44.83 $41.01 10,877
2019-11-13 $44.87 $44.93 $44.83 $44.88 $41.05 12,563
2019-11-12 $44.85 $44.90 $44.78 $44.78 $40.96 10,752
2019-11-11 $44.75 $44.83 $44.74 $44.74 $40.93 3,422
2019-11-08 $44.73 $44.87 $44.73 $44.82 $41.00 9,632
2019-11-07 $45.01 $45.01 $44.77 $44.81 $40.99 12,331
2019-11-06 $45.18 $45.28 $45.06 $45.10 $41.25 8,622
2019-11-05 $45.54 $45.54 $45.03 $45.24 $41.38 5,327
2019-11-04 $45.78 $45.87 $45.59 $45.64 $41.75 13,243
2019-11-01 $45.84 $45.84 $45.65 $45.81 $41.90 12,178
2019-10-31 $45.60 $45.60 $45.31 $45.48 $41.60 6,696
2019-10-30 $45.48 $45.48 $45.26 $45.41 $41.54 7,024
2019-10-29 $45.33 $45.47 $45.17 $45.39 $41.52 21,258
2019-10-28 $45.63 $45.69 $45.35 $45.35 $41.48 8,266
2019-10-25 $45.83 $45.83 $45.65 $45.74 $41.84 8,513
2019-10-24 $45.95 $46.06 $45.89 $46.03 $42.11 24,471
2019-10-23 $45.89 $45.96 $45.83 $45.96 $42.04 10,203
2019-10-22 $45.92 $46.08 $45.84 $45.84 $41.93 7,733
2019-10-21 $45.81 $45.91 $45.78 $45.88 $41.97 5,885
2019-10-18 $45.44 $45.88 $45.44 $45.84 $41.93 31,999
2019-10-17 $45.44 $45.58 $45.43 $45.54 $41.66 10,638
2019-10-16 $45.19 $45.28 $45.17 $45.26 $41.40 17,972
2019-10-15 $45.20 $45.44 $45.20 $45.28 $41.42 17,939
2019-10-14 $45.25 $45.28 $45.18 $45.18 $41.33 5,117
2019-10-11 $45.49 $45.62 $45.35 $45.41 $41.54 11,075
2019-10-10 $44.82 $45.16 $44.82 $45.04 $41.20 40,198
2019-10-09 $45.00 $45.07 $44.97 $44.98 $41.15 6,516
2019-10-08 $44.84 $45.02 $44.74 $44.74 $40.93 9,010
2019-10-07 $45.24 $45.24 $45.10 $45.16 $41.31 31,016
2019-10-04 $45.12 $45.31 $45.10 $45.24 $41.38 30,426
2019-10-03 $44.68 $45.02 $44.54 $45.00 $41.16 16,301
2019-10-02 $45.12 $45.12 $44.63 $44.68 $40.87 8,570
2019-10-01 $45.41 $45.50 $45.29 $45.29 $41.43 8,921
2019-09-30 $45.52 $45.61 $45.46 $45.55 $41.67 4,949
2019-09-27 $45.56 $45.63 $45.29 $45.42 $41.55 8,132
2019-09-26 $45.69 $45.74 $45.51 $45.71 $41.81 15,396
2019-09-25 $45.62 $45.62 $45.45 $45.55 $41.67 4,952
2019-09-24 $46.28 $46.29 $46.03 $46.11 $41.86 17,229
2019-09-23 $46.06 $46.11 $46.04 $46.04 $41.80 7,011
2019-09-20 $46.06 $46.20 $46.03 $46.07 $41.82 9,575
2019-09-19 $46.02 $46.09 $45.96 $46.03 $41.79 8,291
2019-09-18 $45.79 $45.94 $45.79 $45.88 $41.65 3,550
2019-09-17 $45.68 $45.86 $45.68 $45.82 $41.60 9,325
2019-09-16 $45.64 $45.68 $45.36 $45.40 $41.22 12,059
2019-09-13 $45.64 $45.64 $45.44 $45.46 $41.27 3,733
2019-09-12 $45.48 $45.52 $45.40 $45.47 $41.28 18,406
2019-09-11 $45.29 $45.29 $45.22 $45.24 $41.07 2,375
2019-09-10 $45.31 $45.31 $45.08 $45.17 $41.01 9,884
2019-09-09 $45.64 $45.67 $45.44 $45.47 $41.28 5,928
2019-09-06 $45.81 $45.81 $45.68 $45.70 $41.49 8,057
2019-09-05 $46.25 $46.25 $45.87 $45.87 $41.64 9,273
2019-09-04 $45.91 $46.11 $45.91 $45.97 $41.73 9,529
2019-09-03 $45.11 $45.65 $45.11 $45.62 $41.42 5,721
2019-08-30 $45.43 $45.45 $45.27 $45.44 $41.25 3,085
2019-08-29 $45.28 $45.38 $45.27 $45.35 $41.17 86,877
2019-08-28 $44.85 $45.12 $44.84 $45.05 $40.90 15,735
2019-08-27 $45.02 $45.05 $44.80 $44.80 $40.67 8,252
2019-08-26 $44.74 $44.84 $44.72 $44.84 $40.71 10,398
2019-08-23 $45.03 $45.15 $44.46 $44.46 $40.36 7,530
2019-08-22 $45.21 $45.21 $45.08 $45.11 $40.95 7,955
2019-08-21 $45.36 $45.42 $45.34 $45.37 $41.19 4,227
2019-08-20 $45.11 $45.21 $45.07 $45.07 $40.92 3,699
2019-08-19 $45.05 $45.26 $45.05 $45.22 $41.05 7,283
2019-08-16 $44.61 $44.83 $44.61 $44.83 $40.70 3,378
2019-08-15 $44.06 $44.36 $44.06 $44.35 $40.26 3,085
2019-08-14 $44.45 $44.54 $44.03 $44.09 $40.03 10,194
2019-08-13 $44.53 $45.02 $44.53 $44.98 $40.83 8,473
2019-08-12 $44.77 $44.83 $44.64 $44.75 $40.63 20,857
2019-08-09 $45.00 $45.00 $44.83 $44.92 $40.78 4,470
2019-08-08 $44.63 $44.96 $44.50 $44.93 $40.79 7,518
2019-08-07 $44.07 $44.51 $43.82 $44.51 $40.41 21,076
2019-08-06 $44.20 $44.28 $44.05 $44.25 $40.17 5,560
2019-08-05 $44.49 $44.49 $43.87 $44.00 $39.94 8,116
2019-08-02 $44.91 $45.05 $44.87 $44.93 $40.79 6,227
2019-08-01 $44.81 $45.30 $44.81 $44.98 $40.83 18,754
2019-07-31 $44.89 $45.17 $44.87 $44.87 $40.73 6,861
2019-07-30 $44.74 $44.84 $44.74 $44.82 $40.69 28,046
2019-07-29 $45.02 $45.02 $44.89 $44.93 $40.79 8,446
2019-07-26 $44.95 $45.01 $44.93 $44.97 $40.83 3,897
2019-07-25 $45.40 $45.40 $44.97 $44.98 $40.83 4,648
2019-07-24 $45.27 $45.34 $45.23 $45.33 $41.15 9,336
2019-07-23 $45.50 $45.50 $45.34 $45.37 $41.19 9,374
2019-07-22 $45.35 $45.51 $45.35 $45.42 $41.23 3,821
2019-07-19 $45.57 $45.61 $45.39 $45.39 $41.21 38,003
2019-07-18 $45.47 $45.64 $45.35 $45.64 $41.43 9,056
2019-07-17 $45.70 $45.79 $45.64 $45.64 $41.43 16,676
2019-07-16 $45.72 $45.73 $45.60 $45.70 $41.49 18,932
2019-07-15 $45.98 $45.98 $45.90 $45.92 $41.69 8,421
2019-07-12 $46.02 $46.02 $45.92 $45.97 $41.73 9,525
2019-07-11 $46.10 $46.12 $45.93 $46.03 $41.79 6,300
2019-07-10 $45.92 $46.09 $45.92 $46.01 $41.77 5,631
2019-07-09 $45.51 $45.77 $45.51 $45.77 $41.55 55,538
2019-07-08 $45.63 $45.76 $45.59 $45.72 $41.51 23,252
2019-07-05 $45.72 $45.72 $45.47 $45.72 $41.51 5,905
2019-07-03 $45.61 $46.01 $45.61 $45.90 $41.67 16,851
2019-07-02 $45.20 $45.44 $45.16 $45.39 $41.21 11,826
2019-07-01 $45.41 $45.41 $44.96 $45.10 $40.94 15,885
2019-06-28 $44.99 $45.07 $44.91 $45.07 $40.92 5,131
2019-06-27 $44.84 $44.89 $44.79 $44.84 $40.71 5,356
2019-06-26 $45.13 $45.37 $44.89 $44.89 $40.75 24,442
2019-06-25 $45.43 $46.43 $45.18 $45.18 $41.02 31,350
2019-06-24 $46.15 $46.29 $46.06 $46.09 $41.39 5,993
2019-06-21 $45.98 $46.12 $45.95 $46.12 $41.41 5,267
2019-06-20 $46.26 $46.26 $46.00 $46.15 $41.44 10,759
2019-06-19 $45.42 $45.70 $45.36 $45.70 $41.04 4,071
2019-06-18 $45.34 $45.37 $45.24 $45.28 $40.66 4,381
2019-06-17 $44.91 $44.97 $44.80 $44.93 $40.35 6,673
2019-06-14 $44.94 $44.97 $44.82 $44.97 $40.38 27,165
2019-06-13 $45.08 $45.10 $45.00 $45.05 $40.45 8,878
2019-06-12 $45.08 $45.16 $44.85 $44.93 $40.35 29,585
2019-06-11 $45.01 $45.05 $44.96 $45.05 $40.45 56,929
2019-06-10 $44.97 $45.12 $44.95 $45.01 $40.42 7,919
2019-06-07 $45.27 $45.39 $45.20 $45.20 $40.59 10,763
2019-06-06 $44.88 $45.00 $44.84 $44.96 $40.37 7,365
2019-06-05 $44.53 $44.73 $44.53 $44.73 $40.17 3,564
2019-06-04 $44.30 $44.71 $44.26 $44.71 $40.15 6,284
2019-06-03 $44.19 $44.20 $44.09 $44.20 $39.69 3,871
2019-05-31 $43.57 $44.11 $43.57 $44.08 $39.58 7,265
2019-05-30 $44.02 $44.02 $43.76 $43.76 $39.29 10,668
2019-05-29 $43.92 $43.92 $43.58 $43.78 $39.31 4,751
2019-05-28 $44.45 $44.45 $44.04 $44.04 $39.55 1,598
2019-05-24 $44.37 $44.46 $44.32 $44.43 $39.90 3,361
2019-05-23 $43.97 $44.14 $43.91 $44.14 $39.64 1,391
2019-05-22 $44.33 $44.37 $44.15 $44.37 $39.84 3,831
2019-05-21 $44.26 $44.43 $44.26 $44.38 $39.85 3,550
2019-05-20 $44.15 $44.20 $44.08 $44.08 $39.58 3,539
2019-05-17 $44.29 $44.40 $44.28 $44.38 $39.85 6,693
2019-05-16 $44.36 $44.51 $44.32 $44.34 $39.82 4,667
2019-05-15 $43.85 $44.34 $43.85 $44.24 $39.73 5,023
2019-05-14 $44.04 $44.21 $43.99 $44.05 $39.56 8,311
2019-05-13 $43.70 $43.90 $43.60 $43.90 $39.42 4,064
2019-05-10 $43.69 $44.08 $43.45 $44.08 $39.58 8,147
2019-05-09 $43.56 $43.56 $43.18 $43.36 $38.94 5,253
2019-05-08 $43.58 $43.75 $43.53 $43.53 $39.09 12,733
2019-05-07 $43.71 $43.71 $43.47 $43.64 $39.19 10,745
2019-05-06 $43.77 $43.90 $43.67 $43.85 $39.38 8,336
2019-05-03 $43.95 $44.04 $43.83 $44.01 $39.52 9,157
2019-05-02 $43.91 $43.92 $43.64 $43.64 $39.19 9,639
2019-05-01 $44.30 $44.30 $44.03 $44.04 $39.55 3,613
2019-04-30 $44.15 $44.31 $44.04 $44.26 $39.74 3,517
2019-04-29 $44.02 $44.22 $44.01 $44.10 $39.60 10,275
2019-04-26 $44.10 $44.24 $44.07 $44.15 $39.64 12,611
2019-04-25 $43.84 $44.05 $43.80 $43.99 $39.50 7,440
2019-04-24 $44.14 $44.20 $44.04 $44.09 $39.59 4,359
2019-04-23 $44.01 $44.12 $44.01 $44.11 $39.61 3,398
2019-04-22 $43.80 $43.99 $43.80 $43.99 $39.50 6,144
2019-04-18 $43.70 $43.79 $43.64 $43.75 $39.29 7,254
2019-04-17 $43.83 $43.89 $43.80 $43.80 $39.33 3,371
2019-04-16 $44.16 $44.16 $43.91 $43.96 $39.47 6,522
2019-04-15 $44.36 $44.36 $44.21 $44.24 $39.73 7,257
2019-04-12 $44.27 $44.50 $44.25 $44.49 $39.95 10,488
2019-04-11 $44.03 $44.18 $44.03 $44.17 $39.66 6,290
2019-04-10 $44.25 $44.25 $44.10 $44.10 $39.60 4,729
2019-04-09 $44.20 $44.20 $44.05 $44.07 $39.57 5,438
2019-04-08 $44.41 $44.41 $44.19 $44.25 $39.73 5,180
2019-04-05 $44.08 $44.37 $44.08 $44.36 $39.83 11,627
2019-04-04 $44.17 $44.17 $43.93 $44.07 $39.57 4,360
2019-04-03 $44.32 $44.32 $44.19 $44.20 $39.69 4,459
2019-04-02 $44.06 $44.15 $44.00 $44.15 $39.64 6,995
2019-04-01 $43.97 $44.09 $43.90 $44.09 $39.59 2,537
2019-03-29 $43.99 $43.99 $43.82 $43.92 $39.44 3,982
2019-03-28 $43.77 $43.79 $43.52 $43.74 $39.28 17,034
2019-03-27 $43.93 $43.93 $43.62 $43.83 $39.36 4,210
2019-03-26 $44.17 $44.17 $43.93 $44.04 $39.55 11,069
2019-03-25 $43.79 $43.83 $43.65 $43.82 $39.35 3,131
2019-03-22 $44.02 $44.02 $43.79 $43.79 $39.32 4,321
2019-03-21 $44.01 $44.31 $44.01 $44.21 $39.70 4,611
2019-03-20 $43.75 $44.22 $43.75 $44.04 $39.55 6,282
2019-03-19 $44.27 $44.33 $44.09 $44.13 $39.41 8,530
2019-03-18 $44.01 $44.12 $43.90 $44.11 $39.40 4,543
2019-03-15 $43.82 $43.95 $43.82 $43.85 $39.17 11,400
2019-03-14 $43.78 $43.82 $43.69 $43.77 $39.09 4,546
2019-03-13 $43.71 $43.77 $43.67 $43.74 $39.07 13,859
2019-03-12 $43.60 $43.62 $43.52 $43.54 $38.89 7,471
2019-03-11 $43.04 $43.42 $43.04 $43.42 $38.78 20,775
2019-03-08 $42.69 $42.93 $42.65 $42.92 $38.33 219,346
2019-03-07 $42.86 $43.04 $42.86 $42.88 $38.30 4,781
2019-03-06 $42.88 $42.94 $42.83 $42.83 $38.25 6,541
2019-03-05 $42.93 $42.98 $42.86 $42.88 $38.30 17,050
2019-03-04 $42.76 $42.85 $42.60 $42.83 $38.25 8,398
2019-03-01 $42.94 $43.02 $42.78 $43.02 $38.42 9,026
2019-02-28 $42.78 $42.98 $42.75 $42.78 $38.21 23,072
2019-02-27 $42.86 $42.91 $42.74 $42.82 $38.24 206,869
2019-02-26 $42.94 $42.99 $42.93 $42.93 $38.34 6,127
2019-02-25 $43.12 $43.12 $42.87 $42.94 $38.35 7,021
2019-02-22 $42.91 $43.09 $42.91 $43.06 $38.46 14,047
2019-02-21 $42.71 $42.88 $42.71 $42.88 $38.30 64,776
2019-02-20 $42.83 $42.98 $42.83 $42.86 $38.28 7,821
2019-02-19 $42.39 $42.86 $42.39 $42.76 $38.19 18,408
2019-02-15 $42.32 $42.39 $42.26 $42.39 $37.86 21,703
2019-02-14 $41.81 $42.20 $41.81 $42.07 $37.57 13,878
2019-02-13 $42.00 $42.01 $41.90 $42.00 $37.51 65,141
2019-02-12 $41.88 $41.93 $41.69 $41.79 $37.32 91,303
2019-02-11 $41.66 $41.66 $41.50 $41.59 $37.15 9,487
2019-02-08 $41.65 $41.69 $41.34 $41.69 $37.24 27,994
2019-02-07 $41.68 $41.76 $41.43 $41.70 $37.24 74,742
2019-02-06 $42.18 $42.18 $41.92 $41.95 $37.47 7,507
2019-02-05 $42.37 $42.37 $42.11 $42.23 $37.72 32,435
2019-02-04 $41.78 $42.11 $41.67 $42.11 $37.61 6,222
2019-02-01 $41.85 $41.99 $41.74 $41.99 $37.50 14,384
2019-01-31 $41.74 $41.94 $41.71 $41.94 $37.46 8,075
2019-01-30 $41.49 $41.75 $41.39 $41.64 $37.19 4,471
2019-01-29 $41.36 $41.42 $41.35 $41.35 $36.93 52,601
2019-01-28 $40.90 $41.02 $40.81 $41.02 $36.64 4,786
2019-01-25 $41.12 $41.14 $41.01 $41.14 $36.74 15,423
2019-01-24 $40.67 $40.84 $40.67 $40.84 $36.48 5,554
2019-01-23 $40.74 $40.75 $40.47 $40.65 $36.31 35,474
2019-01-22 $40.68 $40.70 $40.45 $40.49 $36.16 11,951
2019-01-18 $40.81 $41.02 $40.72 $40.88 $36.51 32,533
2019-01-17 $40.27 $40.65 $40.27 $40.62 $36.28 487,708
2019-01-16 $40.38 $40.48 $40.30 $40.41 $36.09 10,182
2019-01-15 $39.91 $40.29 $39.91 $40.26 $35.96 12,573
2019-01-14 $39.98 $39.98 $39.87 $39.92 $35.65 15,551
2019-01-11 $40.18 $40.23 $40.12 $40.20 $35.90 3,566
2019-01-10 $40.12 $40.42 $40.12 $40.42 $36.10 4,500
2019-01-09 $40.11 $40.19 $40.05 $40.16 $35.87 27,714
2019-01-08 $39.76 $40.03 $39.67 $40.00 $35.73 8,779
2019-01-07 $39.22 $39.54 $39.22 $39.50 $35.28 4,871
2019-01-04 $38.80 $39.32 $38.80 $39.28 $35.08 13,015
2019-01-03 $38.11 $38.41 $38.11 $38.38 $34.28 5,593
2019-01-02 $37.94 $38.18 $37.94 $38.17 $34.09 62,439
2018-12-31 $38.50 $38.53 $37.84 $38.15 $34.07 106,345
2018-12-28 $38.10 $38.29 $37.99 $38.02 $33.96 56,619
2018-12-27 $37.95 $40.14 $37.09 $37.92 $33.87 107,793
2018-12-26 $37.10 $38.44 $36.64 $38.08 $34.01 63,717
2018-12-24 $37.73 $39.38 $37.11 $37.16 $32.91 16,363
2018-12-21 $38.88 $39.07 $38.31 $38.31 $33.93 23,744
2018-12-20 $39.00 $40.09 $38.59 $38.89 $34.45 260,856
2018-12-19 $39.28 $39.71 $38.95 $39.09 $34.62 44,356
2018-12-18 $39.39 $39.43 $39.00 $39.14 $34.67 33,640
2018-12-17 $40.20 $40.20 $39.38 $39.49 $34.98 7,219
2018-12-14 $40.56 $40.61 $40.39 $40.39 $35.78 19,056
2018-12-13 $40.58 $40.81 $40.58 $40.74 $36.09 1,128
2018-12-12 $40.47 $40.61 $40.40 $40.40 $35.78 3,860
2018-12-11 $40.27 $40.27 $39.98 $40.06 $35.48 60,799
2018-12-10 $39.97 $40.01 $39.48 $40.01 $35.44 6,831
2018-12-07 $40.97 $40.97 $40.23 $40.44 $35.82 77,206
2018-12-06 $40.11 $40.45 $39.71 $40.42 $35.80 13,672
2018-12-04 $40.99 $40.99 $40.55 $40.55 $35.92 1,501
2018-12-03 $40.77 $40.93 $40.75 $40.87 $36.20 12,541
2018-11-30 $40.70 $40.70 $40.36 $40.57 $35.93 9,487
2018-11-29 $40.59 $40.60 $40.56 $40.56 $35.93 5,118
2018-11-28 $40.15 $40.56 $40.09 $40.56 $35.93 9,923
2018-11-27 $40.25 $40.37 $40.09 $40.17 $35.58 6,790
2018-11-26 $40.08 $40.22 $40.03 $40.22 $35.62 4,500
2018-11-23 $39.71 $39.71 $39.70 $39.70 $35.16 479
2018-11-21 $39.92 $40.68 $39.92 $40.22 $35.62 17,591
2018-11-20 $40.02 $40.47 $39.76 $39.80 $35.25 5,529
2018-11-19 $40.65 $40.83 $40.34 $40.48 $35.85 8,319
2018-11-16 $40.13 $40.74 $40.13 $40.50 $35.87 23,790
2018-11-15 $40.09 $40.09 $39.83 $39.97 $35.40 20,701
2018-11-14 $40.87 $40.87 $40.05 $40.21 $35.62 4,600
2018-11-13 $40.32 $40.52 $40.28 $40.28 $35.68 9,704
2018-11-12 $40.65 $40.65 $40.45 $40.46 $35.84 10,829
2018-11-09 $40.81 $41.03 $40.79 $40.99 $36.31 14,540
2018-11-08 $41.36 $41.56 $41.17 $41.17 $36.47 6,677
2018-11-07 $41.28 $41.44 $41.22 $41.44 $36.71 7,673
2018-11-06 $40.84 $40.84 $40.69 $40.83 $36.16 2,518
2018-11-05 $40.37 $40.74 $40.37 $40.70 $36.05 10,677
2018-11-02 $40.65 $40.65 $39.96 $40.18 $35.59 28,352
2018-11-01 $40.25 $40.30 $40.19 $40.30 $35.70 2,523
2018-10-31 $40.09 $40.18 $39.97 $39.97 $35.40 2,638
2018-10-30 $39.73 $39.83 $39.69 $39.83 $35.28 3,521
2018-10-29 $40.04 $40.11 $39.38 $39.44 $34.93 3,985
2018-10-26 $39.67 $39.74 $39.38 $39.73 $35.19 14,487
2018-10-25 $40.49 $40.49 $40.08 $40.18 $35.59 3,995
2018-10-24 $40.61 $40.71 $40.56 $40.62 $35.98 3,150
2018-10-23 $40.49 $40.62 $40.24 $40.62 $35.98 2,193
2018-10-22 $41.04 $41.09 $40.87 $40.96 $36.28 3,702
2018-10-19 $41.12 $41.33 $41.04 $41.24 $36.53 11,898
2018-10-18 $40.89 $41.19 $40.74 $40.74 $36.09 5,153
2018-10-17 $41.05 $41.16 $41.05 $41.11 $36.41 4,797
2018-10-16 $41.15 $41.38 $41.15 $41.36 $36.63 8,954
2018-10-15 $40.72 $40.76 $40.69 $40.69 $36.04 4,341
2018-10-12 $40.89 $41.49 $40.28 $40.59 $35.95 23,358
2018-10-11 $41.00 $41.17 $40.53 $40.53 $35.90 12,277
2018-10-10 $41.87 $41.87 $41.33 $41.33 $36.61 1,549
2018-10-09 $41.89 $42.15 $41.66 $41.75 $36.98 4,606
2018-10-08 $41.85 $42.05 $41.84 $41.95 $37.16 2,360
2018-10-05 $41.38 $41.86 $41.38 $41.85 $37.07 31,613
2018-10-04 $41.34 $41.71 $41.29 $41.30 $36.58 5,317
2018-10-03 $42.13 $42.13 $41.58 $41.63 $36.87 17,221
2018-10-02 $41.59 $41.67 $41.59 $41.67 $36.91 2,943
2018-10-01 $41.71 $41.74 $41.65 $41.74 $36.97 2,631
2018-09-28 $41.23 $41.53 $41.23 $41.47 $36.73 24,761
2018-09-27 $41.18 $41.29 $41.18 $41.29 $36.57 1,006
2018-09-26 $41.75 $41.75 $41.43 $41.43 $36.70 47,109
2018-09-25 $42.08 $42.12 $41.87 $41.87 $36.76 4,645
2018-09-24 $42.72 $42.72 $42.06 $42.22 $37.07 4,110
2018-09-21 $42.40 $42.62 $42.40 $42.62 $37.42 9,893
2018-09-20 $42.68 $42.68 $42.28 $42.45 $37.27 7,727
2018-09-19 $42.69 $42.69 $42.20 $42.23 $37.08 1,168
2018-09-18 $42.65 $42.65 $42.41 $42.49 $37.30 1,571
2018-09-17 $42.40 $42.51 $42.21 $42.25 $37.09 2,587
2018-09-14 $42.58 $42.58 $42.07 $42.24 $37.09 10,723
2018-09-13 $42.72 $42.72 $42.33 $42.45 $37.27 4,042
2018-09-12 $42.58 $42.58 $42.23 $42.23 $37.08 13,391
2018-09-11 $42.24 $42.31 $42.05 $42.28 $37.12 7,845
2018-09-10 $42.15 $42.19 $42.12 $42.14 $37.00 19,986
2018-09-07 $42.24 $42.24 $41.85 $41.95 $36.83 7,329
2018-09-06 $42.32 $42.46 $42.22 $42.28 $37.12 8,272
2018-09-05 $42.11 $42.30 $42.11 $42.30 $37.14 9,299
2018-09-04 $41.83 $42.30 $41.83 $42.25 $37.09 16,720
2018-08-31 $42.62 $42.62 $42.17 $42.35 $37.18 26,725
2018-08-30 $42.60 $42.60 $42.50 $42.54 $37.35 56,570
2018-08-29 $42.84 $42.84 $42.84 $42.84 $37.61 520
2018-08-28 $43.04 $43.04 $42.72 $42.72 $37.51 2,515
2018-08-27 $42.85 $42.85 $42.85 $42.85 $37.62 286
2018-08-24 $42.82 $42.98 $42.62 $42.73 $37.52 12,083
2018-08-23 $42.82 $42.82 $42.67 $42.67 $37.46 1,440
2018-08-22 $42.99 $43.03 $42.96 $43.01 $37.76 3,232
2018-08-21 $43.17 $43.17 $42.84 $42.94 $37.70 6,666
2018-08-20 $42.76 $42.93 $42.76 $42.86 $37.63 6,245
2018-08-17 $42.35 $42.79 $42.35 $42.79 $37.57 10,000
2018-08-16 $42.29 $42.43 $42.29 $42.35 $37.18 6,263
2018-08-15 $42.11 $42.32 $42.03 $42.30 $37.14 7,525
2018-08-14 $42.66 $42.80 $42.60 $42.71 $37.50 7,960
2018-08-13 $42.71 $42.75 $42.48 $42.50 $37.31 12,607
2018-08-10 $42.90 $42.95 $42.87 $42.90 $37.66 27,348
2018-08-09 $43.12 $43.23 $43.12 $43.22 $37.95 1,117
2018-08-08 $43.08 $43.11 $43.07 $43.11 $37.85 3,608
2018-08-07 $43.44 $43.44 $43.11 $43.13 $37.87 9,963
2018-08-06 $42.82 $43.15 $42.80 $43.15 $37.88 3,844
2018-08-03 $42.29 $43.08 $42.29 $43.08 $37.82 60,579
2018-08-02 $42.29 $42.82 $42.28 $42.82 $37.59 55,761
2018-08-01 $42.50 $42.67 $42.50 $42.67 $37.46 1,431
2018-07-31 $42.87 $42.87 $42.64 $42.74 $37.52 9,016
2018-07-30 $42.80 $42.94 $42.59 $42.65 $37.45 12,904
2018-07-27 $42.98 $43.02 $42.56 $42.63 $37.43 31,591
2018-07-26 $42.58 $42.78 $42.58 $42.73 $37.52 2,726
2018-07-25 $42.51 $42.73 $42.32 $42.68 $37.47 9,805
2018-07-24 $42.54 $42.54 $42.15 $42.26 $37.10 4,945
2018-07-23 $42.26 $42.26 $42.09 $42.21 $37.06 5,640
2018-07-20 $42.66 $42.73 $42.36 $42.40 $37.23 2,173
2018-07-19 $41.70 $42.49 $41.70 $42.43 $37.25 2,111
2018-07-18 $42.09 $42.17 $42.01 $42.07 $36.94 7,238
2018-07-17 $42.11 $42.12 $42.00 $42.12 $36.98 1,544
2018-07-16 $42.35 $42.35 $42.24 $42.24 $37.09 3,234
2018-07-13 $42.39 $42.42 $42.32 $42.32 $37.16 13,879
2018-07-12 $42.28 $42.36 $42.28 $42.36 $37.19 1,120
2018-07-11 $42.16 $42.19 $41.99 $41.99 $36.87 3,791
2018-07-10 $42.30 $42.35 $42.30 $42.35 $37.18 3,013
2018-07-09 $42.53 $42.53 $42.20 $42.26 $37.10 14,830
2018-07-06 $42.33 $42.65 $42.33 $42.62 $37.42 3,909
2018-07-05 $42.05 $42.18 $42.00 $42.18 $37.03 3,740
2018-07-03 $41.96 $41.96 $41.89 $41.89 $36.78 4,290
2018-07-02 $41.68 $41.68 $41.62 $41.62 $36.54 3,176
2018-06-29 $41.47 $41.87 $41.47 $41.81 $36.71 5,001
2018-06-28 $41.08 $41.75 $40.99 $41.32 $36.28 22,496
2018-06-27 $41.27 $41.27 $41.03 $41.12 $36.10 6,785
2018-06-26 $41.09 $41.39 $41.09 $41.39 $36.34 3,770
2018-06-25 $41.19 $41.20 $41.09 $41.09 $36.08 2,602
2018-06-22 $41.28 $41.40 $41.27 $41.36 $36.31 3,489
2018-06-21 $41.14 $41.14 $40.90 $40.90 $35.91 4,606
2018-06-20 $41.03 $41.14 $41.01 $41.14 $36.12 3,669
2018-06-19 $41.25 $41.43 $41.25 $41.39 $35.91 4,835
2018-06-18 $41.18 $41.43 $41.18 $41.43 $35.94 5,566
2018-06-15 $41.43 $41.43 $41.25 $41.35 $35.87 1,156
2018-06-14 $41.71 $41.72 $41.63 $41.67 $36.15 3,802
2018-06-13 $42.00 $42.00 $41.48 $41.56 $36.06 2,617
2018-06-12 $41.82 $41.82 $41.78 $41.78 $36.25 668
2018-06-11 $41.74 $41.83 $41.74 $41.83 $36.29 2,677
2018-06-08 $41.44 $41.44 $41.28 $41.31 $35.84 8,022
2018-06-07 $41.44 $41.56 $41.42 $41.42 $35.93 16,473
2018-06-06 $41.80 $41.80 $41.45 $41.45 $35.96 4,949
2018-06-05 $41.65 $41.65 $41.65 $41.65 $36.13 2,372
2018-06-04 $41.75 $41.75 $41.75 $41.75 $36.22 1,082
2018-06-01 $41.55 $41.55 $41.55 $41.55 $36.05 88
2018-05-31 $41.60 $41.60 $41.50 $41.55 $36.05 5,220
2018-05-30 $41.14 $41.51 $41.14 $41.51 $36.01 2,296
2018-05-29 $40.89 $40.94 $40.79 $40.86 $35.45 2,184
2018-05-25 $41.23 $41.23 $40.97 $41.21 $35.75 7,312
2018-05-24 $41.38 $41.45 $41.36 $41.45 $35.96 1,397
2018-05-23 $41.44 $41.63 $41.34 $41.55 $36.05 16,793
2018-05-22 $41.80 $41.80 $41.61 $41.61 $36.10 1,271
2018-05-21 $41.51 $41.71 $41.50 $41.71 $36.19 2,139
2018-05-18 $41.23 $41.45 $41.22 $41.40 $35.92 7,430
2018-05-17 $41.51 $41.52 $41.45 $41.45 $35.96 1,189
2018-05-16 $41.48 $41.49 $41.30 $41.42 $35.93 6,981
2018-05-15 $41.55 $41.55 $41.38 $41.45 $35.96 3,280
2018-05-14 $41.87 $41.95 $41.78 $41.85 $36.31 9,399
2018-05-11 $41.69 $41.83 $41.69 $41.77 $36.24 5,617
2018-05-10 $41.49 $41.66 $41.44 $41.66 $36.14 2,921
2018-05-09 $41.36 $41.42 $41.35 $41.41 $35.92 1,108
2018-05-08 $41.00 $41.13 $41.00 $41.13 $35.68 6,241
2018-05-07 $41.46 $41.63 $41.46 $41.58 $36.07 10,586
2018-05-04 $41.06 $41.46 $41.06 $41.46 $35.97 1,542
2018-05-03 $41.15 $41.20 $40.92 $41.20 $35.74 3,373
2018-05-02 $41.07 $41.29 $41.07 $41.29 $35.82 4,143
2018-05-01 $40.99 $41.00 $40.87 $40.95 $35.53 10,110
2018-04-30 $41.10 $41.19 $41.00 $41.00 $35.57 3,961
2018-04-27 $41.01 $41.08 $40.93 $41.03 $35.60 6,793
2018-04-26 $40.97 $41.05 $40.97 $41.02 $35.59 2,377
2018-04-25 $40.64 $40.74 $40.53 $40.73 $35.34 11,652
2018-04-24 $40.96 $40.96 $40.68 $40.68 $35.29 1,960
2018-04-23 $40.93 $41.05 $40.86 $40.93 $35.51 5,634
2018-04-20 $41.08 $41.08 $40.85 $40.88 $35.47 3,129
2018-04-19 $41.39 $41.40 $41.09 $41.09 $35.65 2,117
2018-04-18 $41.68 $41.68 $41.62 $41.66 $36.14 2,491
2018-04-17 $41.39 $41.61 $41.39 $41.49 $35.99 6,147
2018-04-16 $40.80 $41.14 $40.80 $41.08 $35.64 6,211
2018-04-13 $40.53 $40.65 $40.46 $40.55 $35.18 1,509
2018-04-12 $40.56 $40.56 $40.42 $40.43 $35.07 8,510
2018-04-11 $40.52 $40.69 $40.49 $40.66 $35.27 3,958
2018-04-10 $40.60 $40.60 $40.57 $40.60 $35.22 5,863
2018-04-09 $40.35 $40.55 $40.16 $40.46 $35.10 3,297
2018-04-06 $40.46 $40.46 $39.93 $40.07 $34.76 20,152
2018-04-05 $40.14 $40.50 $40.12 $40.40 $35.05 9,032
2018-04-04 $39.60 $39.99 $39.60 $39.96 $34.67 17,252
2018-04-03 $39.67 $39.73 $39.47 $39.69 $34.43 14,900
2018-04-02 $40.10 $40.15 $39.54 $39.54 $34.30 12,367
2018-03-29 $39.95 $40.19 $39.82 $40.14 $34.82 3,336
2018-03-28 $39.80 $40.03 $39.80 $39.92 $34.63 10,790
2018-03-27 $39.58 $40.11 $39.58 $39.70 $34.44 15,784
2018-03-26 $39.68 $39.70 $39.49 $39.60 $34.35 34,640
2018-03-23 $39.87 $39.93 $39.37 $39.37 $34.16 13,615
2018-03-22 $39.95 $40.08 $39.64 $39.66 $34.41 14,535
2018-03-21 $39.84 $40.25 $39.84 $40.16 $34.84 6,113
2018-03-20 $40.33 $40.34 $40.06 $40.13 $34.64 7,829
2018-03-19 $40.69 $40.69 $40.14 $40.28 $34.77 12,067
2018-03-16 $40.79 $40.95 $40.79 $40.95 $35.35 1,846
2018-03-15 $41.38 $41.38 $40.38 $40.74 $35.16 2,840
2018-03-14 $41.47 $41.47 $41.31 $41.31 $35.66 923
2018-03-13 $41.46 $41.46 $41.18 $41.36 $35.70 5,467
2018-03-12 $41.13 $41.27 $41.13 $41.27 $35.62 2,807
2018-03-09 $40.80 $40.94 $40.80 $40.86 $35.27 10,951
2018-03-08 $40.52 $40.66 $40.52 $40.65 $35.09 6,744
2018-03-07 $40.44 $40.47 $40.33 $40.36 $34.84 2,583
2018-03-06 $40.54 $40.55 $40.39 $40.55 $35.00 10,554
2018-03-05 $40.19 $40.40 $40.19 $40.40 $34.87 1,541
2018-03-02 $39.93 $39.99 $39.81 $39.96 $34.49 9,715
2018-03-01 $40.14 $40.22 $40.01 $40.01 $34.53 5,298
2018-02-28 $40.83 $40.83 $40.42 $40.42 $34.89 3,218
2018-02-27 $41.34 $41.40 $41.03 $41.08 $35.46 28,049
2018-02-26 $41.38 $41.50 $41.30 $41.47 $35.79 2,652
2018-02-23 $41.15 $41.41 $41.14 $41.41 $35.74 11,007
2018-02-22 $40.90 $41.18 $40.77 $40.84 $35.25 3,818
2018-02-21 $41.19 $41.36 $41.14 $41.23 $35.59 10,964
2018-02-20 $41.35 $41.54 $41.15 $41.26 $35.61 14,363
2018-02-16 $41.52 $41.68 $41.39 $41.57 $35.88 11,100
2018-02-15 $41.26 $41.36 $41.12 $41.36 $35.70 26,439
2018-02-14 $40.80 $41.16 $40.72 $41.12 $35.49 3,764
2018-02-13 $40.70 $40.95 $40.58 $40.95 $35.35 7,062
2018-02-12 $40.47 $40.78 $40.30 $40.61 $35.05 13,349
2018-02-09 $40.54 $40.54 $39.30 $40.38 $34.85 46,249
2018-02-08 $41.22 $41.22 $40.35 $40.38 $34.85 6,593
2018-02-07 $41.41 $41.64 $41.26 $41.26 $35.61 11,136
2018-02-06 $40.90 $41.61 $40.67 $41.50 $35.82 17,791
2018-02-05 $42.00 $42.22 $41.09 $41.34 $35.68 9,501
2018-02-02 $42.74 $42.82 $42.30 $42.37 $36.57 14,826
2018-02-01 $43.36 $43.41 $43.15 $43.19 $37.28 20,713
2018-01-31 $43.31 $43.48 $43.24 $43.34 $37.41 43,784
2018-01-30 $43.36 $43.36 $43.01 $43.11 $37.21 31,852
2018-01-29 $43.81 $43.81 $43.43 $43.43 $37.49 10,939
2018-01-26 $43.85 $44.02 $43.85 $44.02 $38.00 7,220
2018-01-25 $44.03 $44.03 $43.76 $43.88 $37.87 9,155
2018-01-24 $44.05 $44.20 $43.97 $44.06 $38.03 11,091
2018-01-23 $43.87 $44.03 $43.78 $44.02 $38.00 6,378
2018-01-22 $43.60 $43.82 $43.60 $43.78 $37.79 6,915
2018-01-19 $43.31 $43.41 $43.31 $43.36 $37.43 6,253
2018-01-18 $43.37 $43.37 $43.27 $43.28 $37.36 2,779
2018-01-17 $43.58 $43.63 $43.39 $43.55 $37.59 9,122
2018-01-16 $43.50 $43.57 $43.28 $43.34 $37.41 9,688
2018-01-12 $43.06 $43.20 $43.00 $43.12 $37.22 10,634
2018-01-11 $43.06 $43.06 $42.89 $42.98 $37.10 15,091
2018-01-10 $43.02 $43.02 $42.83 $42.89 $37.02 44,029
2018-01-09 $43.40 $43.45 $43.33 $43.33 $37.40 10,557
2018-01-08 $43.63 $43.63 $43.44 $43.55 $37.59 12,413
2018-01-05 $43.53 $43.58 $43.32 $43.58 $37.62 10,383
2018-01-04 $43.47 $43.51 $43.45 $43.48 $37.53 7,797
2018-01-03 $43.21 $43.37 $43.21 $43.34 $37.41 7,946
2018-01-02 $43.09 $43.17 $42.96 $43.17 $37.26 20,532
2017-12-29 $42.87 $42.95 $42.83 $42.88 $37.01 3,955
2017-12-28 $42.76 $42.82 $42.76 $42.82 $36.96 2,344
2017-12-27 $42.50 $42.66 $42.50 $42.63 $36.80 8,912
2017-12-26 $42.85 $42.85 $42.55 $42.55 $36.73 3,397
2017-12-22 $42.52 $42.80 $42.52 $42.79 $36.65 6,766
2017-12-21 $42.62 $42.74 $42.62 $42.64 $36.52 13,392
2017-12-20 $42.89 $42.89 $42.71 $42.74 $36.61 5,809
2017-12-19 $43.21 $43.24 $42.97 $42.97 $36.80 5,731
2017-12-18 $43.41 $43.45 $43.25 $43.28 $37.07 25,739
2017-12-15 $43.07 $43.12 $43.07 $43.07 $36.89 2,531
2017-12-14 $43.23 $43.23 $43.13 $43.13 $36.94 12,630
2017-12-13 $43.09 $43.31 $43.09 $43.15 $36.96 6,024
2017-12-12 $42.99 $43.13 $42.96 $42.96 $36.80 10,395
2017-12-11 $42.93 $43.16 $42.93 $43.11 $36.92 3,185
2017-12-08 $43.16 $43.16 $42.95 $43.05 $36.87 5,331
2017-12-07 $42.79 $43.02 $42.77 $43.00 $36.83 5,001
2017-12-06 $42.83 $42.83 $42.71 $42.77 $36.63 2,439
2017-12-05 $43.13 $43.13 $42.88 $42.93 $36.77 6,001
2017-12-04 $43.44 $43.44 $43.16 $43.26 $37.05 3,516
2017-12-01 $43.21 $43.34 $43.14 $43.34 $37.12 6,841
2017-11-30 $43.05 $43.17 $43.03 $43.15 $36.96 4,901
2017-11-29 $42.82 $42.83 $42.62 $42.65 $36.53 1,648
2017-11-28 $42.77 $42.87 $42.77 $42.83 $36.69 1,139
2017-11-27 $42.77 $42.77 $42.73 $42.73 $36.59 2,077
2017-11-24 $42.86 $42.98 $42.86 $42.94 $36.78 476
2017-11-22 $42.69 $42.69 $42.60 $42.63 $36.51 4,747
2017-11-21 $42.53 $42.55 $42.41 $42.41 $36.32 3,969
2017-11-20 $42.25 $42.32 $42.10 $42.24 $36.18 4,222
2017-11-17 $42.18 $42.26 $42.17 $42.22 $36.16 5,369
2017-11-16 $42.51 $42.58 $42.51 $42.52 $36.42 5,493
2017-11-15 $42.46 $42.55 $42.41 $42.46 $36.37 1,849
2017-11-14 $42.70 $42.74 $42.59 $42.65 $36.53 3,297
2017-11-13 $42.82 $42.84 $42.77 $42.78 $36.64 6,990
2017-11-10 $43.06 $43.11 $43.06 $43.11 $36.92 1,145
2017-11-09 $43.25 $43.25 $43.14 $43.19 $36.99 3,009
2017-11-08 $43.27 $43.35 $43.27 $43.35 $37.13 3,535
2017-11-07 $43.13 $43.24 $43.13 $43.24 $37.03 4,352
2017-11-06 $42.72 $43.16 $42.65 $43.10 $36.92 18,668
2017-11-03 $42.61 $42.66 $42.61 $42.64 $36.52 658
2017-11-02 $42.74 $42.74 $42.48 $42.50 $36.40 2,103
2017-11-01 $42.76 $42.77 $42.64 $42.64 $36.52 3,200
2017-10-31 $42.62 $42.68 $42.62 $42.66 $36.54 4,518
2017-10-30 $42.38 $42.61 $42.38 $42.61 $36.50 7,020
2017-10-27 $42.14 $42.31 $42.14 $42.26 $36.19 1,177
2017-10-26 $42.01 $42.16 $41.97 $42.10 $36.06 3,252
2017-10-25 $42.01 $42.01 $41.82 $41.96 $35.94 6,442
2017-10-24 $42.57 $42.61 $42.40 $42.47 $36.38 5,116
2017-10-23 $42.82 $42.82 $42.60 $42.72 $36.59 13,194
2017-10-20 $43.00 $43.00 $42.82 $42.86 $36.71 3,741
2017-10-19 $42.81 $43.02 $42.81 $43.00 $36.83 1,898
2017-10-18 $43.16 $43.16 $42.94 $42.94 $36.78 2,150
2017-10-17 $43.03 $43.11 $42.95 $43.08 $36.90 6,581
2017-10-16 $43.21 $43.21 $43.02 $43.11 $36.92 2,879
2017-10-13 $43.50 $43.54 $43.28 $43.35 $37.13 4,395
2017-10-12 $43.51 $43.61 $43.50 $43.52 $37.28 6,106
2017-10-11 $43.46 $43.55 $43.46 $43.55 $37.30 4,550
2017-10-10 $43.30 $43.38 $43.29 $43.31 $37.10 10,186
2017-10-09 $43.17 $43.26 $43.15 $43.15 $36.96 13,388
2017-10-06 $43.09 $43.14 $42.91 $43.13 $36.94 5,968
2017-10-05 $43.20 $43.21 $43.17 $43.19 $36.99 5,446
2017-10-04 $43.08 $43.16 $43.07 $43.16 $36.97 13,594
2017-10-03 $43.04 $43.16 $43.04 $43.10 $36.92 3,632
2017-10-02 $43.01 $43.17 $43.01 $43.05 $36.87 8,415
2017-09-29 $43.14 $43.14 $43.08 $43.10 $36.92 2,119
2017-09-28 $42.90 $43.09 $42.90 $43.09 $36.91 3,136
2017-09-27 $43.27 $43.27 $42.90 $42.90 $36.74 3,000
2017-09-26 $43.80 $43.80 $43.62 $43.68 $37.02 1,923
2017-09-25 $43.72 $43.84 $43.72 $43.83 $37.14 3,996
2017-09-22 $43.71 $43.72 $43.57 $43.68 $37.02 2,642
2017-09-21 $43.70 $43.81 $43.69 $43.73 $37.06 19,151
2017-09-20 $44.19 $44.19 $43.84 $43.96 $37.25 6,730
2017-09-19 $44.09 $44.14 $44.06 $44.13 $37.40 3,306
2017-09-18 $44.21 $44.35 $44.08 $44.13 $37.40 6,673
2017-09-15 $44.23 $44.23 $44.14 $44.22 $37.47 4,392
2017-09-14 $44.04 $44.22 $44.04 $44.21 $37.47 7,802
2017-09-13 $44.12 $44.12 $44.03 $44.03 $37.31 3,336
2017-09-12 $44.37 $44.37 $44.16 $44.19 $37.45 3,654
2017-09-11 $44.41 $44.51 $44.41 $44.51 $37.72 1,125
2017-09-08 $44.35 $44.35 $44.16 $44.26 $37.51 3,950
2017-09-07 $44.15 $44.28 $44.15 $44.26 $37.51 5,669
2017-09-06 $44.12 $44.12 $44.07 $44.09 $37.36 10,224
2017-09-05 $44.03 $44.09 $43.85 $43.94 $37.24 10,812
2017-09-01 $44.00 $44.08 $43.96 $44.07 $37.35 1,830
2017-08-31 $43.60 $43.97 $43.58 $43.96 $37.25 9,524
2017-08-30 $43.35 $43.44 $43.29 $43.44 $36.81 5,348
2017-08-29 $43.26 $43.44 $43.26 $43.44 $36.81 7,371
2017-08-28 $43.72 $43.72 $43.46 $43.51 $36.87 2,300
2017-08-25 $43.58 $43.68 $43.58 $43.68 $37.02 753
2017-08-24 $43.48 $43.53 $43.47 $43.47 $36.84 746
2017-08-23 $43.10 $43.46 $43.10 $43.42 $36.80 4,770
2017-08-22 $43.05 $43.21 $43.05 $43.20 $36.61 1,534
2017-08-21 $42.86 $42.93 $42.82 $42.82 $36.29 3,206
2017-08-18 $42.82 $42.96 $42.74 $42.93 $36.38 6,218
2017-08-17 $42.98 $43.02 $42.77 $42.77 $36.25 6,655
2017-08-16 $43.12 $43.20 $43.02 $43.09 $36.52 1,739
2017-08-15 $43.22 $43.22 $42.95 $43.04 $36.47 4,736
2017-08-14 $43.14 $43.33 $43.14 $43.25 $36.65 2,386
2017-08-11 $43.07 $43.11 $43.00 $43.00 $36.44 3,703
2017-08-10 $43.31 $43.36 $43.12 $43.12 $36.54 2,131
2017-08-09 $43.58 $43.58 $43.46 $43.48 $36.85 1,582
2017-08-08 $43.86 $43.86 $43.35 $43.42 $36.80 5,117
2017-08-07 $43.85 $43.92 $43.82 $43.92 $37.22 24,289
2017-08-04 $43.89 $43.89 $43.86 $43.86 $37.17 1,675
2017-08-03 $43.91 $44.06 $43.84 $43.87 $37.17 1,783
2017-08-02 $43.94 $44.00 $43.90 $44.00 $37.29 2,133
2017-08-01 $43.83 $43.96 $43.83 $43.90 $37.21 4,009
2017-07-31 $43.85 $43.85 $43.64 $43.83 $37.14 2,193
2017-07-28 $43.65 $43.67 $43.65 $43.67 $37.01 1,544
2017-07-27 $43.89 $43.89 $43.64 $43.77 $37.09 7,278
2017-07-26 $43.68 $43.87 $43.68 $43.83 $37.14 6,027
2017-07-25 $43.79 $43.79 $43.61 $43.61 $36.96 5,527
2017-07-24 $43.65 $43.75 $43.53 $43.63 $36.98 5,197
2017-07-21 $43.65 $43.70 $43.60 $43.68 $37.02 5,125
2017-07-20 $43.66 $43.82 $43.66 $43.77 $37.09 8,543
2017-07-19 $43.46 $43.58 $43.41 $43.58 $36.93 4,343
2017-07-18 $43.31 $43.46 $43.22 $43.46 $36.83 2,668
2017-07-17 $43.28 $43.32 $43.25 $43.25 $36.65 2,348
2017-07-14 $43.11 $43.27 $43.11 $43.27 $36.67 856
2017-07-13 $42.64 $42.81 $42.64 $42.81 $36.28 3,418
2017-07-12 $42.46 $42.84 $42.45 $42.77 $36.25 3,255
2017-07-11 $42.15 $42.27 $42.15 $42.20 $35.76 3,745
2017-07-10 $42.32 $42.37 $42.28 $42.34 $35.88 19,757
2017-07-07 $42.25 $42.42 $42.14 $42.42 $35.95 7,863
2017-07-06 $42.28 $42.35 $42.19 $42.19 $35.75 1,385
2017-07-05 $42.40 $42.40 $42.32 $42.37 $35.91 4,639
2017-07-03 $42.70 $42.70 $42.70 $42.70 $36.19 623
2017-06-30 $42.72 $42.75 $42.55 $42.68 $36.17 10,591
2017-06-29 $42.62 $42.62 $42.41 $42.54 $36.05 2,018
2017-06-28 $42.67 $42.82 $42.67 $42.82 $36.29 764
2017-06-27 $42.71 $42.87 $42.55 $42.68 $36.17 6,866
2017-06-26 $42.60 $42.73 $42.60 $42.63 $36.13 6,832
2017-06-23 $42.19 $42.42 $42.19 $42.42 $35.95 3,216
2017-06-22 $41.98 $42.25 $41.98 $42.12 $35.69 5,016
2017-06-21 $42.08 $42.19 $41.96 $42.00 $35.59 4,272
2017-06-20 $43.02 $43.02 $42.54 $42.55 $35.69 20,378
2017-06-19 $43.47 $43.47 $43.30 $43.30 $36.32 3,201
2017-06-16 $43.09 $43.62 $43.09 $43.62 $36.59 5,608
2017-06-15 $42.65 $42.92 $42.65 $42.85 $35.94 4,297
2017-06-14 $43.39 $43.39 $42.95 $43.00 $36.07 2,439
2017-06-13 $43.13 $43.23 $43.11 $43.15 $36.19 21,813
2017-06-12 $43.10 $43.10 $42.91 $43.04 $36.10 3,004
2017-06-09 $43.05 $43.18 $43.05 $43.07 $36.13 5,768
2017-06-08 $43.23 $43.23 $42.98 $43.15 $36.19 17,825
2017-06-07 $43.61 $43.65 $43.22 $43.33 $36.34 23,902
2017-06-06 $43.47 $43.58 $43.41 $43.57 $36.55 11,098
2017-06-05 $43.62 $43.64 $43.54 $43.58 $36.55 5,704
2017-06-02 $43.62 $43.71 $43.51 $43.62 $36.59 4,688
2017-06-01 $43.42 $43.52 $43.41 $43.50 $36.49 6,200
2017-05-31 $43.18 $43.22 $43.16 $43.18 $36.22 1,919
2017-05-30 $43.21 $43.21 $43.10 $43.10 $36.15 5,184
2017-05-26 $43.31 $43.36 $43.23 $43.23 $36.26 4,361
2017-05-25 $43.49 $43.49 $43.29 $43.29 $36.31 18,355
2017-05-24 $43.31 $43.42 $43.25 $43.25 $36.28 3,835
2017-05-23 $43.28 $43.37 $43.27 $43.31 $36.33 32,119
2017-05-22 $43.04 $43.23 $43.04 $43.17 $36.21 10,475
2017-05-19 $42.58 $42.99 $42.58 $42.89 $35.97 20,577
2017-05-18 $42.36 $42.42 $42.19 $42.38 $35.55 11,018
2017-05-17 $42.57 $42.67 $42.42 $42.45 $35.61 125,380
2017-05-16 $43.04 $43.04 $42.96 $42.98 $36.05 3,286
2017-05-15 $42.69 $42.84 $42.69 $42.84 $35.93 3,718
2017-05-12 $42.38 $42.59 $42.38 $42.52 $35.66 2,230
2017-05-11 $42.31 $42.40 $42.31 $42.40 $35.56 5,046
2017-05-10 $42.50 $42.72 $42.50 $42.66 $35.78 5,271
2017-05-09 $42.75 $42.75 $42.36 $42.36 $35.53 5,500
2017-05-08 $42.62 $42.78 $42.62 $42.78 $35.88 2,833
2017-05-05 $42.18 $42.79 $42.18 $42.79 $35.89 8,588
2017-05-04 $42.33 $42.34 $42.12 $42.22 $35.42 5,187
2017-05-03 $42.57 $42.58 $42.44 $42.44 $35.60 5,187
2017-05-02 $42.64 $42.73 $42.63 $42.72 $35.83 6,104
2017-05-01 $42.49 $42.59 $42.44 $42.59 $35.72 5,929
2017-04-28 $42.38 $42.51 $42.34 $42.37 $35.54 12,247
2017-04-27 $42.62 $42.62 $42.37 $42.51 $35.66 9,549
2017-04-26 $42.53 $42.65 $42.52 $42.52 $35.66 4,596
2017-04-25 $42.57 $42.70 $42.55 $42.70 $35.82 4,059
2017-04-24 $42.66 $42.71 $42.32 $42.56 $35.70 9,070
2017-04-21 $42.04 $42.12 $41.89 $42.01 $35.24 12,175
2017-04-20 $42.08 $42.08 $41.92 $41.97 $35.20 2,120
2017-04-19 $42.14 $42.14 $42.02 $42.02 $35.25 5,945
2017-04-18 $42.17 $42.32 $42.15 $42.28 $35.46 11,580
2017-04-17 $42.16 $42.35 $42.16 $42.32 $35.50 13,418
2017-04-13 $42.25 $42.25 $42.10 $42.16 $35.36 3,370
2017-04-12 $42.27 $42.30 $42.19 $42.27 $35.45 3,273
2017-04-11 $42.22 $42.27 $42.13 $42.15 $35.35 3,230
2017-04-10 $42.15 $42.26 $42.15 $42.22 $35.41 13,075
2017-04-07 $42.22 $42.33 $42.07 $42.07 $35.29 34,636
2017-04-06 $42.02 $42.17 $42.02 $42.11 $35.32 1,847
2017-04-05 $42.10 $42.16 $41.92 $41.92 $35.16 4,810
2017-04-04 $41.88 $42.03 $41.88 $41.98 $35.21 8,300
2017-04-03 $41.87 $41.87 $41.61 $41.83 $35.09 8,201
2017-03-31 $41.93 $41.95 $41.93 $41.95 $35.19 568
2017-03-30 $41.81 $41.81 $41.61 $41.63 $34.92 6,262
2017-03-29 $41.53 $41.83 $41.53 $41.83 $35.08 2,157
2017-03-28 $41.67 $41.67 $41.66 $41.67 $34.95 564
2017-03-27 $41.66 $41.75 $41.36 $41.58 $34.88 6,473
2017-03-24 $41.48 $41.48 $41.48 $41.48 $34.79 355
2017-03-23 $41.17 $41.44 $41.10 $41.25 $34.60 1,723
2017-03-22 $40.93 $41.11 $40.93 $41.11 $34.48 2,261
2017-03-21 $41.36 $41.36 $41.04 $41.16 $34.36 13,901
2017-03-20 $41.18 $41.18 $41.03 $41.03 $34.26 3,376
2017-03-17 $41.17 $41.29 $41.17 $41.20 $34.40 5,684
2017-03-16 $41.38 $41.39 $41.11 $41.19 $34.39 13,802
2017-03-15 $40.74 $41.09 $40.72 $41.09 $34.31 943
2017-03-14 $40.77 $40.77 $40.50 $40.51 $33.82 1,014
2017-03-13 $40.87 $40.88 $40.75 $40.88 $34.13 3,824
2017-03-10 $40.74 $40.80 $40.58 $40.80 $34.06 2,704
2017-03-09 $40.56 $40.60 $40.45 $40.45 $33.77 3,320
2017-03-08 $41.12 $41.12 $40.59 $40.64 $33.93 19,546
2017-03-07 $41.14 $41.18 $41.03 $41.04 $34.26 28,372
2017-03-06 $41.08 $41.16 $41.05 $41.14 $34.35 3,315
2017-03-03 $41.00 $41.13 $41.00 $41.11 $34.32 3,071
2017-03-02 $41.04 $41.12 $41.01 $41.04 $34.27 17,419
2017-03-01 $41.24 $41.36 $41.10 $41.15 $34.35 8,369
2017-02-28 $40.95 $41.15 $40.95 $41.10 $34.31 11,772
2017-02-27 $40.93 $40.99 $40.84 $40.93 $34.17 10,579
2017-02-24 $40.94 $40.94 $40.76 $40.83 $34.09 7,027
2017-02-23 $40.93 $41.09 $40.93 $40.96 $34.20 3,414
2017-02-22 $40.91 $40.91 $40.79 $40.90 $34.15 3,119
2017-02-21 $40.68 $41.03 $40.68 $41.03 $34.26 6,534
2017-02-17 $40.79 $40.84 $40.63 $40.71 $33.99 17,556
2017-02-16 $40.75 $41.00 $40.72 $40.75 $34.02 14,906
2017-02-15 $40.80 $40.91 $40.75 $40.81 $34.07 14,874
2017-02-14 $40.76 $40.98 $40.62 $40.82 $34.08 19,967
2017-02-13 $40.65 $40.93 $40.65 $40.82 $34.08 12,529
2017-02-10 $40.67 $40.83 $40.65 $40.83 $34.09 4,257
2017-02-09 $40.70 $40.80 $40.66 $40.72 $34.00 14,314
2017-02-08 $40.21 $40.56 $40.21 $40.56 $33.86 14,088
2017-02-07 $40.14 $40.15 $40.01 $40.06 $33.45 39,558
2017-02-06 $40.33 $40.33 $40.06 $40.20 $33.56 5,979
2017-02-03 $40.32 $40.55 $40.32 $40.47 $33.79 2,191
2017-02-02 $39.89 $40.13 $39.89 $40.08 $33.46 7,899
2017-02-01 $39.96 $40.03 $39.67 $39.77 $33.20 28,083
2017-01-31 $39.57 $39.87 $39.57 $39.87 $33.29 9,481
2017-01-30 $39.53 $39.57 $39.46 $39.48 $32.96 2,647
2017-01-27 $40.12 $40.12 $39.88 $39.95 $33.35 5,432
2017-01-26 $40.27 $40.29 $40.16 $40.23 $33.59 5,529
2017-01-25 $40.25 $40.30 $40.07 $40.30 $33.65 49,434
2017-01-24 $39.75 $40.18 $39.75 $40.15 $33.52 56,147
2017-01-23 $39.67 $39.84 $39.55 $39.72 $33.16 79,775
2017-01-20 $39.73 $39.78 $39.57 $39.65 $33.10 27,376
2017-01-19 $39.53 $39.73 $39.49 $39.55 $33.02 51,352
2017-01-18 $39.97 $40.02 $39.70 $39.74 $33.18 17,860
2017-01-17 $39.78 $40.11 $39.78 $40.09 $33.47 4,758
2017-01-13 $39.56 $39.65 $39.54 $39.65 $33.10 9,645
2017-01-12 $39.72 $39.80 $39.54 $39.73 $33.17 24,327
2017-01-11 $39.11 $39.45 $39.11 $39.45 $32.94 3,139
2017-01-10 $39.56 $39.56 $39.18 $39.18 $32.71 13,866
2017-01-09 $39.64 $39.68 $39.47 $39.53 $33.00 32,222
2017-01-06 $39.66 $39.77 $39.65 $39.74 $33.18 6,203
2017-01-05 $39.68 $39.91 $39.68 $39.84 $33.26 5,168
2017-01-04 $39.37 $39.60 $39.37 $39.49 $32.97 8,450
2017-01-03 $39.39 $39.42 $39.31 $39.33 $32.83 4,675
2016-12-30 $39.51 $39.53 $39.13 $39.13 $32.67 13,367
2016-12-29 $38.93 $39.29 $38.93 $39.26 $32.78 59,254
2016-12-28 $39.19 $39.19 $38.90 $38.90 $32.48 7,922
2016-12-27 $39.29 $39.40 $39.27 $39.33 $32.84 5,950
2016-12-23 $39.11 $39.28 $39.11 $39.17 $32.70 1,167
2016-12-22 $38.90 $39.15 $38.90 $39.10 $32.64 4,525
2016-12-21 $39.00 $39.26 $39.00 $39.09 $32.64 7,401
2016-12-20 $39.26 $39.26 $39.17 $39.20 $32.51 10,200
2016-12-19 $39.16 $39.34 $39.13 $39.21 $32.51 18,399
2016-12-16 $39.05 $39.21 $39.04 $39.21 $32.51 7,827
2016-12-15 $38.60 $39.15 $38.60 $38.98 $32.32 10,521
2016-12-14 $39.64 $39.64 $38.61 $38.61 $32.02 27,235
2016-12-13 $39.06 $39.74 $39.06 $39.74 $32.95 26,539
2016-12-12 $38.97 $39.14 $38.86 $38.86 $32.22 6,184
2016-12-09 $38.91 $38.91 $38.65 $38.86 $32.22 8,592
2016-12-08 $38.68 $38.92 $38.58 $38.73 $32.12 14,318
2016-12-07 $38.46 $38.88 $38.46 $38.88 $32.24 1,147
2016-12-06 $38.46 $38.46 $38.03 $38.46 $31.89 8,509
2016-12-05 $38.19 $38.37 $38.06 $38.36 $31.81 11,201
2016-12-02 $38.12 $38.19 $38.06 $38.11 $31.60 4,704
2016-12-01 $38.68 $38.68 $37.81 $37.87 $31.40 14,764
2016-11-30 $38.80 $38.82 $38.47 $38.64 $32.04 7,417
2016-11-29 $38.42 $38.57 $38.27 $38.36 $31.80 22,745
2016-11-28 $38.80 $38.80 $38.53 $38.58 $31.99 10,234
2016-11-25 $38.75 $38.75 $38.66 $38.66 $32.06 3,086
2016-11-23 $38.69 $38.75 $38.55 $38.64 $32.04 12,508
2016-11-22 $39.01 $39.01 $38.64 $38.88 $32.24 23,947
2016-11-21 $38.51 $38.60 $38.42 $38.60 $32.01 20,989
2016-11-18 $37.94 $38.21 $37.94 $38.21 $31.68 7,670
2016-11-17 $38.27 $38.37 $38.05 $38.09 $31.58 9,169
2016-11-16 $37.97 $38.06 $37.84 $38.05 $31.55 11,321
2016-11-15 $37.80 $38.24 $37.80 $38.24 $31.71 40,912
2016-11-14 $37.71 $37.71 $37.19 $37.50 $31.10 5,673
2016-11-11 $38.11 $38.11 $37.65 $37.73 $31.29 12,586
2016-11-10 $38.73 $38.73 $38.01 $38.40 $31.84 16,043
2016-11-09 $39.26 $39.31 $38.83 $39.13 $32.45 15,569
2016-11-08 $39.22 $39.40 $39.14 $39.28 $32.57 6,346
2016-11-07 $39.09 $39.09 $38.88 $39.02 $32.36 6,396
2016-11-04 $38.65 $38.78 $38.60 $38.60 $32.01 4,271
2016-11-03 $38.77 $38.78 $38.74 $38.76 $32.14 2,924
2016-11-02 $38.69 $38.73 $38.66 $38.66 $32.06 708
2016-11-01 $39.60 $39.60 $39.42 $39.42 $32.68 1,744
2016-10-31 $39.65 $39.84 $39.65 $39.81 $33.01 2,216
2016-10-28 $39.82 $39.90 $39.71 $39.71 $32.93 1,714
2016-10-27 $40.06 $40.06 $39.74 $39.80 $33.00 3,935
2016-10-26 $40.11 $40.11 $39.68 $39.93 $33.11 4,390
2016-10-25 $40.16 $40.16 $40.00 $40.09 $33.24 2,148
2016-10-24 $40.13 $40.16 $40.09 $40.11 $33.26 1,372
2016-10-21 $40.05 $40.17 $40.01 $40.16 $33.31 2,176
2016-10-20 $40.31 $40.33 $40.20 $40.29 $33.41 3,080
2016-10-19 $40.07 $40.38 $40.07 $40.25 $33.38 3,075
2016-10-18 $40.04 $40.06 $40.02 $40.04 $33.21 2,733
2016-10-17 $39.75 $39.78 $39.75 $39.78 $32.99 432
2016-10-14 $39.91 $39.91 $39.91 $39.91 $33.09 22
2016-10-13 $39.75 $39.97 $39.75 $39.91 $33.09 2,250
2016-10-12 $39.65 $39.70 $39.65 $39.70 $32.92 919
2016-10-11 $39.44 $39.45 $39.26 $39.36 $32.64 4,057
2016-10-10 $39.84 $39.86 $39.69 $39.80 $33.00 4,183
2016-10-07 $39.76 $39.79 $39.43 $39.57 $32.81 3,653
2016-10-06 $40.02 $40.02 $39.79 $39.79 $32.99 4,391
2016-10-05 $40.29 $40.29 $40.08 $40.09 $33.24 4,179
2016-10-04 $40.97 $40.97 $40.46 $40.46 $33.55 1,393
2016-10-03 $40.97 $40.97 $40.95 $40.95 $33.96 303
2016-09-30 $41.56 $41.56 $41.33 $41.35 $34.29 1,780
2016-09-29 $41.32 $41.38 $41.08 $41.18 $34.15 2,096
2016-09-28 $41.08 $41.41 $40.74 $41.41 $34.34 4,688
2016-09-27 $40.94 $41.02 $40.87 $40.88 $33.89 1,983
2016-09-26 $40.88 $41.04 $40.88 $41.04 $34.03 709
2016-09-23 $41.26 $41.38 $41.08 $41.10 $34.08 2,328
2016-09-22 $41.27 $41.27 $41.27 $41.27 $34.22 323
2016-09-21 $40.59 $41.06 $40.51 $41.06 $34.05 2,375
2016-09-20 $40.81 $40.81 $40.67 $40.72 $33.60 1,975
2016-09-19 $40.77 $40.86 $40.51 $40.54 $33.45 5,257
2016-09-16 $40.11 $40.11 $40.11 $40.11 $33.10 1,213
2016-09-15 $40.53 $40.53 $40.51 $40.51 $33.43 314
2016-09-14 $40.31 $40.35 $40.07 $40.13 $33.12 1,854
2016-09-13 $40.74 $40.74 $39.98 $39.98 $32.99 1,168
2016-09-12 $40.42 $41.16 $40.42 $41.16 $33.96 1,126
2016-09-09 $41.78 $41.88 $40.78 $40.78 $33.65 5,510
2016-09-08 $41.89 $42.14 $41.89 $42.11 $34.75 7,123
2016-09-07 $41.81 $41.81 $41.78 $41.78 $34.48 253
2016-09-06 $41.62 $41.64 $41.57 $41.57 $34.30 1,238
2016-09-02 $40.74 $40.97 $40.74 $40.97 $33.81 471
2016-09-01 $40.34 $40.53 $40.34 $40.44 $33.37 2,277
2016-08-31 $40.43 $40.43 $40.05 $40.29 $33.25 16,827
2016-08-30 $40.82 $40.82 $40.52 $40.57 $33.48 5,717
2016-08-29 $40.73 $40.81 $40.73 $40.81 $33.68 1,119
2016-08-26 $40.82 $40.82 $40.62 $40.65 $33.54 4,923
2016-08-25 $41.04 $41.04 $41.04 $41.04 $33.87 1,423
2016-08-24 $41.44 $41.44 $41.04 $41.04 $33.87 1,566
2016-08-23 $41.23 $41.23 $41.23 $41.23 $34.02 341
2016-08-22 $41.22 $41.27 $41.07 $41.27 $34.06 2,874
2016-08-19 $41.45 $41.45 $41.16 $41.24 $34.03 1,332
2016-08-18 $41.24 $41.56 $41.24 $41.50 $34.25 2,350
2016-08-17 $41.11 $41.24 $40.81 $41.07 $33.89 4,827
2016-08-16 $41.26 $41.26 $41.07 $41.07 $33.89 5,273
2016-08-15 $41.37 $41.37 $41.23 $41.23 $34.02 467
2016-08-12 $41.49 $41.49 $41.13 $41.13 $33.94 2,201
2016-08-11 $41.08 $41.08 $41.08 $41.08 $33.90 152
2016-08-10 $40.85 $40.88 $40.65 $40.65 $33.55 820
2016-08-09 $41.10 $41.10 $40.78 $40.78 $33.65 1,236
2016-08-08 $40.95 $41.14 $40.79 $40.91 $33.76 1,914
2016-08-05 $40.74 $40.76 $40.68 $40.76 $33.64 20,172
2016-08-04 $40.63 $40.92 $40.63 $40.81 $33.67 1,368
2016-08-03 $40.49 $40.71 $40.49 $40.71 $33.59 680
2016-08-02 $40.41 $40.55 $40.29 $40.55 $33.46 3,802
2016-08-01 $41.35 $41.35 $40.55 $40.58 $33.48 2,949
2016-07-29 $40.72 $41.03 $40.72 $41.03 $33.86 493
2016-07-28 $40.70 $40.70 $40.48 $40.64 $33.54 7,182
2016-07-27 $40.47 $40.71 $40.47 $40.70 $33.59 1,701
2016-07-26 $40.78 $40.97 $40.71 $40.85 $33.71 4,213
2016-07-25 $40.88 $40.93 $40.80 $40.87 $33.72 1,222
2016-07-22 $41.19 $41.19 $40.95 $41.16 $33.97 1,145
2016-07-21 $40.95 $41.29 $40.95 $41.29 $34.07 1,531
2016-07-20 $40.99 $40.99 $40.98 $40.98 $33.82 1,073
2016-07-19 $41.17 $41.17 $40.90 $40.94 $33.78 2,101
2016-07-18 $41.03 $41.03 $41.03 $41.03 $33.86 94
2016-07-15 $41.03 $41.03 $41.03 $41.03 $33.86 4
2016-07-14 $40.97 $41.03 $40.97 $41.03 $33.86 1,349
2016-07-13 $41.22 $41.24 $40.73 $40.95 $33.79 4,596
2016-07-12 $41.00 $41.20 $40.95 $41.05 $33.88 21,949
2016-07-11 $40.77 $40.89 $40.67 $40.84 $33.70 17,635
2016-07-08 $40.48 $40.66 $40.48 $40.65 $33.54 23,539
2016-07-07 $40.67 $40.67 $40.14 $40.25 $33.21 875
2016-07-06 $40.16 $40.49 $40.12 $40.49 $33.42 1,968
2016-07-05 $40.52 $40.56 $40.29 $40.46 $33.39 2,821
2016-07-01 $40.84 $40.84 $40.63 $40.74 $33.62 2,582
2016-06-30 $40.28 $40.46 $40.23 $40.44 $33.37 1,208
2016-06-29 $40.24 $40.24 $39.99 $39.99 $33.00 326
2016-06-28 $39.02 $39.20 $39.02 $39.20 $32.35 790
2016-06-27 $38.91 $38.91 $38.91 $38.91 $32.11 104
2016-06-24 $38.69 $39.42 $38.69 $38.91 $32.11 2,161
2016-06-23 $40.27 $40.34 $40.25 $40.28 $33.24 2,182
2016-06-22 $40.23 $40.26 $39.83 $39.83 $32.87 7,981
2016-06-21 $40.37 $40.37 $40.37 $40.37 $33.04 225
2016-06-20 $40.26 $40.26 $40.10 $40.11 $32.82 1,480
2016-06-17 $39.48 $39.48 $39.48 $39.48 $32.31 342
2016-06-16 $38.65 $38.65 $38.65 $38.65 $31.63 741
2016-06-15 $39.10 $39.33 $39.10 $39.18 $32.06 1,412
2016-06-14 $39.26 $39.26 $38.87 $38.87 $31.81 2,252
2016-06-13 $39.44 $39.44 $39.44 $39.44 $32.27 141
2016-06-10 $40.00 $40.00 $39.78 $39.78 $32.56 424
2016-06-09 $40.39 $40.48 $40.16 $40.48 $33.13 1,239
2016-06-08 $40.54 $40.65 $40.48 $40.48 $33.13 962
2016-06-07 $40.38 $40.48 $40.10 $40.35 $33.02 39,728
2016-06-06 $39.96 $39.99 $39.72 $39.89 $32.65 2,718
2016-06-03 $39.33 $39.62 $39.33 $39.62 $32.42 1,355
2016-06-02 $39.08 $39.19 $39.08 $39.19 $32.07 315
2016-06-01 $38.92 $38.92 $38.92 $38.92 $31.85 132
2016-05-31 $39.00 $39.00 $38.78 $38.92 $31.85 2,219
2016-05-27 $38.73 $38.75 $38.63 $38.75 $31.71 912
2016-05-26 $39.05 $39.06 $38.74 $38.77 $31.73 3,958
2016-05-25 $38.79 $38.87 $38.79 $38.87 $31.81 685
2016-05-24 $38.52 $38.52 $38.52 $38.52 $31.52 487
2016-05-23 $38.44 $38.59 $38.43 $38.59 $31.58 961
2016-05-20 $38.30 $38.30 $38.30 $38.30 $31.34 69
2016-05-19 $38.12 $38.39 $38.01 $38.30 $31.34 3,776
2016-05-18 $38.95 $38.95 $38.51 $38.51 $31.52 3,354
2016-05-17 $39.50 $39.50 $39.03 $39.16 $32.05 1,654
2016-05-16 $38.95 $38.95 $38.95 $38.95 $31.87 443
2016-05-13 $38.54 $38.71 $38.29 $38.44 $31.46 2,926
2016-05-12 $38.77 $38.94 $38.66 $38.94 $31.87 3,910
2016-05-11 $38.71 $38.71 $38.71 $38.71 $31.68 141
2016-05-10 $38.75 $38.75 $38.75 $38.75 $31.71 440
2016-05-09 $38.53 $38.53 $38.30 $38.30 $31.34 458
2016-05-06 $38.80 $38.80 $38.65 $38.77 $31.73 15,889
2016-05-05 $38.64 $38.64 $38.51 $38.51 $31.52 1,865
2016-05-04 $38.44 $38.61 $38.39 $38.53 $31.53 3,004
2016-05-03 $38.88 $38.88 $38.88 $38.88 $31.82 9
2016-05-02 $38.82 $38.88 $38.82 $38.88 $31.82 628
2016-04-29 $38.74 $38.74 $38.74 $38.74 $31.70 169
2016-04-28 $38.93 $38.93 $38.93 $38.93 $31.86 770
2016-04-27 $38.75 $38.93 $38.67 $38.76 $31.72 1,702
2016-04-26 $38.57 $38.57 $38.57 $38.57 $31.56 308
2016-04-25 $38.25 $38.55 $38.13 $38.13 $31.21 1,170
2016-04-22 $38.20 $38.30 $38.09 $38.30 $31.34 11,398
2016-04-21 $38.18 $38.29 $38.18 $38.26 $31.31 387
2016-04-20 $38.61 $38.91 $38.61 $38.91 $31.84 545
2016-04-19 $38.56 $38.83 $38.55 $38.61 $31.60 2,297
2016-04-18 $38.04 $38.38 $38.03 $38.35 $31.39 12,213
2016-04-15 $37.87 $38.25 $37.87 $37.93 $31.04 7,027
2016-04-14 $38.12 $38.15 $38.01 $38.01 $31.11 2,180
2016-04-13 $38.13 $38.27 $38.13 $38.27 $31.32 1,798
2016-04-12 $38.05 $38.31 $38.05 $38.25 $31.30 1,070
2016-04-11 $37.81 $37.81 $37.74 $37.74 $30.89 612
2016-04-08 $37.49 $37.49 $37.45 $37.46 $30.66 985
2016-04-07 $36.98 $37.09 $36.96 $37.07 $30.34 13,094
2016-04-06 $36.70 $36.89 $36.64 $36.89 $30.19 3,936
2016-04-05 $36.58 $36.58 $36.50 $36.50 $29.87 988
2016-04-04 $37.26 $37.26 $36.95 $36.95 $30.24 2,061
2016-04-01 $37.38 $37.38 $37.26 $37.26 $30.49 324
2016-03-31 $37.52 $37.67 $37.52 $37.62 $30.79 5,554
2016-03-30 $37.35 $37.57 $37.35 $37.53 $30.72 3,030
2016-03-29 $36.42 $37.07 $36.42 $37.00 $30.28 2,180
2016-03-28 $36.61 $36.81 $36.53 $36.72 $30.05 7,473
2016-03-24 $36.55 $36.75 $36.55 $36.70 $30.03 906
2016-03-23 $36.85 $36.85 $36.54 $36.73 $30.06 2,638
2016-03-22 $37.24 $37.47 $37.24 $37.47 $30.48 4,086
2016-03-21 $37.21 $37.21 $37.21 $37.21 $30.27 1,060
2016-03-18 $37.62 $37.62 $37.57 $37.57 $30.56 306
2016-03-17 $37.20 $37.75 $37.20 $37.70 $30.66 12,740
2016-03-16 $36.37 $36.38 $36.36 $36.38 $29.59 524
2016-03-15 $36.22 $36.22 $36.10 $36.20 $29.44 1,827
2016-03-14 $36.48 $36.49 $36.48 $36.49 $29.68 686
2016-03-11 $36.50 $36.82 $36.50 $36.72 $29.87 5,123
2016-03-10 $36.12 $36.12 $35.92 $35.92 $29.22 261
2016-03-09 $35.96 $35.97 $35.96 $35.97 $29.25 946
2016-03-08 $36.50 $36.50 $36.13 $36.24 $29.48 1,630
2016-03-07 $36.35 $36.53 $36.30 $36.43 $29.63 2,111
2016-03-04 $36.45 $36.45 $36.43 $36.43 $29.63 372
2016-03-03 $35.95 $36.00 $35.95 $36.00 $29.28 695
2016-03-02 $35.34 $35.83 $35.34 $35.65 $29.00 4,211
2016-03-01 $35.39 $35.50 $35.39 $35.50 $28.87 1,300
2016-02-29 $34.99 $35.02 $34.99 $35.02 $28.48 357
2016-02-26 $35.25 $35.25 $34.96 $34.96 $28.44 4,790
2016-02-25 $34.77 $35.15 $34.72 $35.15 $28.59 24,205
2016-02-24 $34.07 $34.69 $34.07 $34.69 $28.22 1,542
2016-02-23 $34.69 $34.89 $34.69 $34.89 $28.38 2,625
2016-02-22 $34.80 $35.26 $34.80 $35.08 $28.53 14,963
2016-02-19 $34.66 $34.66 $34.21 $34.33 $27.92 1,092
2016-02-18 $34.56 $34.62 $34.55 $34.62 $28.16 3,305
2016-02-17 $34.03 $34.59 $34.03 $34.59 $28.13 1,743
2016-02-16 $33.45 $33.81 $33.42 $33.66 $27.38 4,466
2016-02-12 $32.67 $32.67 $32.67 $32.67 $26.57 1,037
2016-02-11 $32.41 $32.52 $32.27 $32.52 $26.45 2,832
2016-02-10 $32.70 $33.34 $32.70 $33.24 $27.04 4,759
2016-02-09 $33.15 $33.20 $32.75 $32.92 $26.78 9,076
2016-02-08 $34.50 $34.50 $34.50 $34.50 $28.06 52
2016-02-05 $34.79 $34.79 $34.50 $34.50 $28.06 1,497
2016-02-04 $35.07 $35.14 $34.91 $34.91 $28.39 1,077
2016-02-03 $34.52 $34.69 $34.44 $34.50 $28.06 19,778
2016-02-02 $34.58 $34.64 $34.45 $34.59 $28.13 10,143
2016-02-01 $34.54 $34.99 $34.54 $34.97 $28.44 12,082
2016-01-29 $34.83 $35.03 $34.83 $34.88 $28.37 1,772
2016-01-28 $34.33 $34.59 $34.27 $34.27 $27.87 1,801
2016-01-27 $33.65 $34.02 $33.56 $33.56 $27.30 6,989
2016-01-26 $33.87 $33.87 $33.82 $33.82 $27.50 1,354
2016-01-25 $33.86 $33.91 $33.13 $33.33 $27.11 5,912
2016-01-22 $33.07 $33.82 $33.07 $33.73 $27.44 6,836
2016-01-21 $32.60 $32.60 $32.30 $32.30 $26.27 820
2016-01-20 $31.83 $32.01 $30.91 $32.01 $26.04 3,486
2016-01-19 $32.76 $32.76 $32.76 $32.76 $26.65 195
2016-01-15 $32.95 $32.95 $32.76 $32.76 $26.65 1,329
2016-01-14 $32.93 $34.05 $32.93 $34.05 $27.70 2,580
2016-01-13 $33.84 $33.84 $32.67 $32.82 $26.69 5,051
2016-01-12 $33.62 $33.79 $33.23 $33.79 $27.48 21,666
2016-01-11 $34.40 $34.40 $33.67 $33.88 $27.56 4,918
2016-01-08 $34.68 $34.75 $34.30 $34.32 $27.91 5,239
2016-01-07 $34.75 $34.75 $34.45 $34.45 $28.02 3,170
2016-01-06 $35.85 $35.85 $35.15 $35.29 $28.70 5,165
2016-01-05 $36.16 $36.16 $35.81 $35.88 $29.18 75,152
2016-01-04 $35.67 $36.06 $35.52 $36.06 $29.33 14,960
2015-12-31 $36.04 $36.16 $35.79 $35.95 $29.24 3,101
2015-12-30 $36.39 $36.53 $35.84 $36.03 $29.31 15,986
2015-12-29 $36.59 $36.59 $36.12 $36.30 $29.53 4,156
2015-12-28 $36.17 $36.18 $35.84 $36.15 $29.40 13,592
2015-12-24 $36.50 $36.78 $36.21 $36.51 $29.70 13,302
2015-12-23 $35.97 $36.50 $35.97 $36.50 $29.69 29,602
2015-12-22 $35.23 $35.46 $35.16 $35.46 $28.84 307,121
2015-12-21 $35.51 $35.65 $35.15 $35.63 $28.48 25,223
2015-12-18 $35.52 $35.62 $35.31 $35.40 $28.30 17,051
2015-12-17 $35.97 $36.01 $35.54 $35.63 $28.48 20,105
2015-12-16 $35.35 $36.22 $35.35 $36.19 $28.93 14,432
2015-12-15 $35.48 $35.67 $35.30 $35.55 $28.42 19,992
2015-12-14 $34.84 $35.31 $34.70 $35.16 $28.11 30,126
2015-12-11 $35.51 $35.61 $35.16 $35.29 $28.21 6,345
2015-12-10 $36.15 $36.46 $35.92 $36.02 $28.79 7,038
2015-12-09 $35.53 $36.28 $35.53 $36.11 $28.86 3,377
2015-12-08 $35.39 $35.88 $35.39 $35.88 $28.68 12,975
2015-12-07 $35.90 $35.96 $35.37 $35.91 $28.70 9,177
2015-12-04 $36.59 $36.63 $36.50 $36.60 $29.26 1,726
2015-12-03 $37.47 $37.47 $36.83 $36.93 $29.52 5,310
2015-12-02 $37.70 $37.84 $37.25 $37.46 $29.94 14,758
2015-12-01 $37.95 $38.31 $37.78 $37.89 $30.28 29,521
2015-11-30 $37.70 $37.80 $37.70 $37.80 $30.22 930
2015-11-27 $37.78 $37.78 $37.78 $37.78 $30.20 223
2015-11-25 $37.95 $37.95 $37.75 $37.75 $30.18 642
2015-11-24 $37.70 $38.14 $37.70 $38.14 $30.49 1,175
2015-11-23 $38.17 $38.17 $38.17 $38.17 $30.51 335
2015-11-20 $38.17 $38.17 $37.88 $37.94 $30.33 10,691
2015-11-19 $38.47 $38.48 $38.27 $38.27 $30.59 4,680
2015-11-18 $37.99 $38.01 $37.77 $37.98 $30.36 6,842
2015-11-17 $37.99 $37.99 $37.94 $37.94 $30.33 1,586
2015-11-16 $37.60 $37.81 $37.60 $37.81 $30.22 2,680
2015-11-13 $37.03 $37.19 $37.03 $37.19 $29.73 1,362
2015-11-12 $37.27 $37.27 $37.27 $37.27 $29.79 182
2015-11-11 $37.90 $37.91 $37.69 $37.76 $30.18 7,268
2015-11-10 $37.83 $37.90 $37.82 $37.83 $30.24 16,983
2015-11-09 $38.10 $38.11 $37.82 $37.85 $30.26 3,201
2015-11-06 $39.00 $39.00 $38.21 $38.37 $30.67 3,330
2015-11-05 $39.21 $39.21 $39.21 $39.21 $31.34 152
2015-11-04 $39.61 $39.61 $39.61 $39.61 $31.66 107
2015-11-03 $39.78 $39.78 $39.61 $39.61 $31.66 398
2015-11-02 $39.52 $39.73 $39.52 $39.73 $31.76 601
2015-10-30 $39.30 $39.80 $39.30 $39.52 $31.59 1,996
2015-10-29 $39.31 $39.35 $39.28 $39.35 $31.45 1,839
2015-10-28 $39.64 $39.64 $39.20 $39.34 $31.45 1,771
2015-10-27 $39.48 $39.48 $39.00 $39.01 $31.18 4,218
2015-10-26 $39.37 $39.66 $39.36 $39.49 $31.56 2,304
2015-10-23 $39.90 $39.90 $39.73 $39.84 $31.85 617
2015-10-22 $39.84 $39.90 $39.60 $39.70 $31.73 1,756
2015-10-21 $40.23 $40.32 $39.92 $40.01 $31.98 1,878
2015-10-20 $40.33 $40.34 $40.17 $40.17 $32.11 1,282
2015-10-19 $40.28 $40.28 $39.70 $40.24 $32.17 1,250
2015-10-16 $40.39 $40.47 $40.31 $40.47 $32.35 943
2015-10-15 $39.92 $39.95 $39.86 $39.95 $31.93 981
2015-10-14 $39.73 $39.73 $39.47 $39.47 $31.55 575
2015-10-13 $39.39 $39.95 $39.39 $39.58 $31.64 4,942
2015-10-12 $39.92 $39.92 $39.56 $39.87 $31.87 8,399
2015-10-09 $40.29 $40.31 $39.82 $40.31 $32.22 3,752
2015-10-08 $39.77 $39.98 $39.61 $39.98 $31.96 13,350
2015-10-07 $39.92 $39.92 $39.48 $39.56 $31.62 12,520
2015-10-06 $39.41 $39.56 $39.27 $39.41 $31.50 3,617
2015-10-05 $39.21 $39.39 $38.87 $39.30 $31.41 17,660
2015-10-02 $37.44 $38.56 $37.44 $38.56 $30.83 18,008
2015-10-01 $37.73 $37.73 $37.27 $37.35 $29.86 2,641
2015-09-30 $36.45 $37.13 $36.37 $37.05 $29.62 2,848
2015-09-29 $36.97 $36.97 $36.05 $36.13 $28.88 16,498
2015-09-28 $37.00 $37.01 $36.67 $36.67 $29.32 2,003
2015-09-25 $37.62 $37.62 $37.30 $37.40 $29.90 18,269
2015-09-24 $36.83 $37.00 $36.83 $37.00 $29.58 350
2015-09-23 $37.65 $37.65 $37.56 $37.56 $30.02 675
2015-09-22 $38.33 $38.37 $38.15 $38.29 $30.29 11,679
2015-09-21 $38.90 $38.90 $38.90 $38.90 $30.77 172
2015-09-18 $38.89 $38.89 $38.82 $38.82 $30.71 214
2015-09-17 $38.65 $38.85 $38.65 $38.85 $30.74 1,221
2015-09-16 $38.38 $38.84 $38.38 $38.84 $30.73 61,275
2015-09-15 $38.42 $38.42 $38.42 $38.42 $30.40 569
2015-09-14 $38.47 $38.47 $38.22 $38.34 $30.33 1,664
2015-09-11 $38.41 $38.44 $38.13 $38.13 $30.17 3,817
2015-09-10 $38.86 $38.86 $38.54 $38.54 $30.49 822
2015-09-09 $39.23 $39.23 $38.36 $38.36 $30.35 1,086
2015-09-08 $39.37 $39.37 $38.72 $38.81 $30.70 14,950
2015-09-04 $38.56 $38.56 $38.56 $38.56 $30.51 1,505
2015-09-03 $38.82 $39.06 $38.57 $38.57 $30.51 2,024
2015-09-02 $38.57 $38.57 $38.57 $38.57 $30.51 319
2015-09-01 $38.20 $39.01 $38.20 $38.74 $30.64 2,127
2015-08-31 $39.34 $39.71 $39.34 $39.71 $31.41 2,463
2015-08-28 $39.61 $40.12 $39.61 $40.11 $31.73 2,454
2015-08-27 $39.41 $39.63 $39.17 $39.17 $30.99 2,339
2015-08-26 $38.56 $38.56 $38.17 $38.17 $30.20 1,993

ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) News Headlines

Recent ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) News
Similar Companies to ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) 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.