Virtus Reaves Utilities ETF (UTES) Exchange: NYSE ARCA

Data as of May 2, 2025

$66.12 ($0.11) 0.17%

Virtus Reaves Utilities ETF - Daily Information
Click for more stock information on Virtus Reaves Utilities ETF.
Daily Information Data
Date May 2, 2025
Open $66.13
Previous Close $66.12
High $66.30
Low $65.87
Adjusted Open $66.13
Previous Adjusted Close $66.12
Adjusted High $66.30
Adjusted Low $65.87

About Virtus Reaves Utilities ETF (UTES)

Under normal market conditions, the Fund invests not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in equity securities of companies in the Utility Sector (“Utility Sector Companies”). The Fund considers a company to be a “Utility Sector Company” if at least 50% of the company’s assets or customers are committed to, or at least 50% of the company’s revenues, gross income or profits derive from, the provision of products, services or equipment for the generation or distribution of electricity, gas or water. The Fund is an actively managed ETF and, thus, does not seek to replicate the performance of a specified index of securities. Instead, it uses an active investment strategy that seeks to meet its investment objective. ​W. H. Reaves & Co., Inc. d/b/a Reaves Asset Management, the Fund’s investment sub-adviser (the “Sub-Adviser” or “Reaves Asset Management”), manages the Fund’s assets using a value-based, bottom-up stock selection approach. In making investment decisions, the Sub-Adviser primarily invests in common stocks of Utility Sector Companies that the Sub-Adviser deems to be attractive based on the potential for growth of income and capital appreciation over time. While the Sub-Adviser may consider a number of factors in making investment decisions, the Sub-Adviser generally seeks to acquire Utility Sector Companies that have or reflect one or more of the following characteristics: • conservative capital structures; • solid balance sheets; • history of and/or potential for growing earnings and raising dividends; • positive catalysts that may unlock value; and/or • lower-than-market levels of volatility, correlation or similar characteristics. In evaluating potential investments, the Sub-Adviser may consider, among other things, earnings and cash flow potential, dividend prospects and tax treatment of dividends, strength of business franchises and estimates of net asset value. Investments are added to the Fund’s portfolio if they satisfy value-based criteria and the Sub-Adviser believes that they offer potential for short or long-term growth or income, or that they will contribute to the portfolio’s risk profile. Investments may be removed from the Fund’s portfolio if they exceed the Sub-Adviser’s estimates of full value, the Sub-Adviser believes that they are adding inefficient risk to the portfolio, the Sub-Adviser believes that the initial investment thesis fails, or the Sub-Adviser is seeking to raise funds for more attractive investment opportunities or other purposes. Although the Fund may invest in foreign Utility Sector Companies, including, without limitation, through investments in American Depositary Receipts (“ADRs”), the Fund will invest primarily in U.S. Utility Sector Companies. The Fund may invest in securities of issuers of any market capitalization. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.

Historical Stock Data for Virtus Reaves Utilities ETF (UTES)

Date Open High Low Close Adj.Close Volume
2025-04-25 $66.13 $66.30 $65.87 $66.12 $66.12 24,354
2025-04-24 $65.34 $66.46 $65.11 $66.01 $66.01 29,410
2025-04-23 $65.69 $66.32 $64.86 $65.25 $65.25 35,618
2025-04-22 $63.00 $64.42 $63.00 $64.33 $64.33 55,191
2025-04-21 $64.13 $64.13 $61.42 $62.22 $62.22 69,926
2025-04-17 $64.24 $65.29 $64.24 $64.53 $64.53 50,223
2025-04-16 $64.32 $64.82 $63.68 $64.05 $64.05 58,687
2025-04-15 $64.33 $64.87 $64.13 $64.46 $64.46 31,792
2025-04-14 $64.25 $64.41 $63.52 $64.17 $64.17 37,609
2025-04-11 $62.11 $63.20 $61.40 $63.06 $63.06 54,013
2025-04-10 $62.64 $63.01 $61.03 $62.16 $62.16 99,898
2025-04-09 $59.36 $63.67 $58.27 $63.38 $63.38 130,071
2025-04-08 $61.57 $62.16 $59.19 $59.79 $59.79 144,271
2025-04-07 $58.30 $61.65 $57.24 $59.84 $59.84 142,560
2025-04-04 $62.81 $62.97 $59.08 $59.64 $59.64 124,059
2025-04-03 $64.75 $65.57 $63.57 $63.59 $63.59 80,103
2025-04-02 $65.02 $66.46 $64.95 $66.34 $66.34 32,283
2025-04-01 $64.76 $65.44 $64.15 $65.35 $65.35 45,683
2025-03-31 $63.68 $64.85 $63.65 $64.60 $64.60 49,206
2025-03-28 $64.31 $64.83 $64.22 $64.29 $64.29 37,461
2025-03-27 $64.37 $64.88 $64.00 $64.17 $64.17 41,384
2025-03-26 $64.99 $65.26 $64.43 $64.60 $64.60 36,985
2025-03-25 $66.18 $66.18 $64.77 $65.19 $65.19 50,001
2025-03-24 $66.15 $66.64 $65.90 $66.07 $66.07 45,885
2025-03-21 $65.43 $65.50 $64.96 $65.45 $65.45 56,148
2025-03-20 $65.37 $65.96 $65.32 $65.78 $65.78 32,766
2025-03-19 $64.78 $66.05 $64.78 $65.82 $65.56 44,505
2025-03-18 $65.20 $65.20 $64.25 $64.87 $64.61 36,516
2025-03-17 $65.08 $65.87 $65.08 $65.44 $65.18 74,228
2025-03-14 $63.54 $65.07 $63.54 $64.97 $64.71 34,937
2025-03-13 $63.87 $63.87 $62.77 $63.21 $62.96 50,553
2025-03-12 $63.43 $64.37 $62.95 $63.62 $63.37 68,002
2025-03-11 $61.80 $62.88 $61.73 $62.51 $62.26 97,254
2025-03-10 $61.34 $61.76 $60.42 $61.51 $61.27 163,814
2025-03-07 $61.83 $62.65 $61.27 $62.10 $61.86 168,361
2025-03-06 $63.57 $63.57 $61.47 $61.72 $61.48 131,723
2025-03-05 $64.21 $64.65 $63.50 $64.36 $64.11 100,697
2025-03-04 $65.10 $65.89 $64.27 $64.68 $64.43 97,027
2025-03-03 $66.54 $66.65 $64.92 $65.42 $65.16 111,370
2025-02-28 $65.46 $66.56 $65.27 $66.50 $66.50 126,917
2025-02-27 $68.06 $68.06 $65.38 $65.42 $65.42 98,559
2025-02-26 $67.60 $68.69 $67.31 $67.80 $67.80 88,368
2025-02-25 $67.08 $67.12 $64.95 $67.00 $67.00 123,469
2025-02-24 $69.47 $69.47 $67.72 $68.32 $68.32 188,426
2025-02-21 $70.76 $70.76 $68.66 $69.19 $69.19 97,229
2025-02-20 $71.32 $71.32 $70.00 $70.46 $70.46 87,748
2025-02-19 $71.22 $71.83 $70.82 $71.49 $71.49 110,957
2025-02-18 $70.71 $71.38 $70.55 $71.31 $71.31 128,327
2025-02-14 $70.29 $71.02 $69.76 $70.21 $70.21 64,726
2025-02-13 $70.08 $70.24 $69.32 $70.18 $70.18 116,226
2025-02-12 $68.74 $70.22 $68.32 $69.90 $69.90 119,069
2025-02-11 $69.41 $69.80 $68.82 $69.80 $69.80 92,985
2025-02-10 $69.52 $69.73 $69.03 $69.73 $69.73 78,390
2025-02-07 $69.73 $70.21 $68.91 $69.12 $69.12 74,354
2025-02-06 $70.08 $70.08 $68.98 $69.64 $69.64 93,415
2025-02-05 $69.52 $70.36 $68.96 $69.70 $69.70 123,913
2025-02-04 $68.67 $68.90 $67.45 $68.75 $68.75 76,278
2025-02-03 $67.00 $69.16 $66.62 $68.89 $68.89 179,746
2025-01-31 $69.11 $69.27 $68.10 $68.27 $68.27 183,732
2025-01-30 $67.48 $69.21 $67.48 $69.08 $69.08 131,860
2025-01-29 $65.79 $67.30 $65.60 $66.57 $66.57 87,853
2025-01-28 $66.07 $66.07 $64.03 $65.63 $65.63 212,822
2025-01-27 $67.93 $67.93 $64.22 $65.08 $65.08 408,147
2025-01-24 $72.48 $72.81 $71.93 $72.68 $72.68 127,041
2025-01-23 $72.09 $73.25 $72.02 $72.21 $72.21 350,949
2025-01-22 $73.23 $73.23 $71.57 $71.84 $71.84 191,372
2025-01-21 $71.83 $72.85 $71.41 $72.27 $72.27 233,105
2025-01-17 $70.38 $70.70 $69.78 $70.44 $70.44 182,570
2025-01-16 $68.86 $70.63 $68.86 $70.50 $70.50 324,085
2025-01-15 $68.73 $69.20 $68.13 $68.46 $68.46 103,441
2025-01-14 $66.63 $67.72 $66.48 $67.41 $67.41 81,310
2025-01-13 $66.84 $66.84 $65.24 $66.15 $66.15 124,178
2025-01-10 $67.05 $67.88 $66.38 $67.31 $67.31 164,736
2025-01-08 $65.96 $66.01 $64.28 $66.01 $66.01 180,114
2025-01-07 $66.79 $66.79 $65.45 $66.11 $66.11 105,156
2025-01-06 $67.23 $67.23 $65.94 $66.47 $66.47 177,550
2025-01-03 $66.09 $66.98 $65.54 $66.71 $66.71 156,704
2025-01-02 $64.32 $65.39 $64.23 $65.33 $65.33 138,565
2024-12-31 $64.19 $64.32 $63.55 $63.75 $63.75 62,776
2024-12-30 $63.63 $64.17 $63.17 $64.03 $64.03 225,097
2024-12-27 $64.43 $64.43 $63.61 $64.15 $64.15 46,294
2024-12-26 $64.79 $64.89 $64.35 $64.72 $64.72 40,343
2024-12-24 $64.46 $64.87 $64.16 $64.87 $64.87 19,297
2024-12-23 $63.66 $64.27 $62.84 $64.27 $64.27 57,415
2024-12-20 $62.04 $64.00 $62.00 $63.78 $63.78 78,230
2024-12-19 $63.11 $63.88 $63.11 $63.24 $62.97 106,959
2024-12-18 $65.00 $65.00 $62.74 $62.79 $62.53 90,245
2024-12-17 $65.10 $65.16 $64.32 $64.71 $64.44 82,319
2024-12-16 $65.70 $66.27 $65.28 $65.56 $65.28 57,407
2024-12-13 $65.97 $66.14 $65.68 $65.70 $65.42 50,395
2024-12-12 $66.01 $66.51 $65.66 $65.66 $65.38 65,034
2024-12-11 $65.73 $66.07 $65.43 $65.76 $65.48 64,494
2024-12-10 $66.40 $66.40 $65.03 $65.40 $65.12 114,003
2024-12-09 $68.38 $68.38 $66.24 $66.65 $66.37 110,877
2024-12-06 $69.24 $69.47 $68.12 $68.37 $68.08 92,134
2024-12-05 $69.12 $69.44 $68.79 $69.07 $68.78 108,086
2024-12-04 $68.52 $69.05 $68.41 $68.85 $68.56 71,105
2024-12-03 $68.65 $69.02 $67.98 $68.06 $67.77 57,970
2024-12-02 $69.99 $70.15 $68.24 $68.32 $68.03 111,505
2024-11-29 $69.74 $70.05 $69.70 $69.83 $69.83 73,459
2024-11-27 $70.35 $70.35 $69.30 $69.49 $69.49 106,918
2024-11-26 $68.54 $70.11 $68.54 $70.09 $70.09 108,409
2024-11-25 $69.92 $69.92 $68.00 $68.62 $68.62 108,258
2024-11-22 $70.02 $70.02 $68.72 $69.05 $69.05 143,690
2024-11-21 $67.84 $69.71 $67.50 $69.69 $69.69 152,762
2024-11-20 $68.07 $68.18 $67.02 $67.43 $67.43 122,462
2024-11-19 $66.16 $67.80 $65.81 $67.80 $67.80 117,907
2024-11-18 $65.77 $67.05 $65.77 $66.58 $66.58 69,218
2024-11-15 $64.80 $65.65 $64.51 $65.61 $65.61 55,360
2024-11-14 $65.46 $65.83 $64.82 $64.93 $64.93 61,891
2024-11-13 $66.02 $66.31 $65.15 $65.34 $65.34 61,992
2024-11-12 $66.08 $66.08 $64.76 $65.51 $65.51 81,553
2024-11-11 $66.15 $66.54 $65.80 $66.24 $66.24 86,639
2024-11-08 $64.70 $65.84 $64.70 $65.74 $65.74 67,342
2024-11-07 $64.24 $65.10 $63.71 $64.41 $64.41 145,183
2024-11-06 $63.27 $63.40 $62.60 $63.24 $63.24 104,822
2024-11-05 $61.56 $63.07 $61.15 $63.05 $63.05 77,019
2024-11-04 $61.35 $61.49 $60.58 $61.24 $61.24 131,264
2024-11-01 $64.65 $64.65 $62.52 $62.64 $62.64 106,191
2024-10-31 $63.51 $64.50 $63.45 $64.32 $64.32 50,831
2024-10-30 $63.91 $63.98 $63.38 $63.46 $63.46 35,912
2024-10-29 $64.67 $64.67 $63.82 $63.94 $63.94 63,441
2024-10-28 $64.72 $65.36 $64.72 $65.16 $65.16 49,269
2024-10-25 $65.33 $65.33 $64.23 $64.30 $64.30 41,043
2024-10-24 $65.67 $65.67 $64.71 $64.95 $64.95 124,608
2024-10-23 $64.87 $65.49 $64.87 $65.49 $65.49 102,234
2024-10-22 $65.02 $65.13 $64.53 $64.86 $64.86 45,021
2024-10-21 $65.71 $65.71 $64.96 $65.42 $65.42 65,537
2024-10-18 $64.90 $65.46 $64.69 $65.37 $65.37 76,695
2024-10-17 $66.71 $66.71 $64.92 $64.92 $64.92 70,709
2024-10-16 $64.73 $65.97 $64.26 $65.91 $65.91 106,074
2024-10-15 $64.81 $64.81 $64.12 $64.20 $64.20 68,453
2024-10-14 $63.34 $64.58 $63.34 $64.55 $64.55 71,388
2024-10-11 $62.14 $63.20 $61.50 $63.20 $63.20 71,361
2024-10-10 $63.08 $63.59 $62.97 $62.97 $62.97 36,386
2024-10-09 $64.09 $64.09 $62.73 $63.23 $63.23 117,072
2024-10-08 $64.81 $64.87 $64.30 $64.34 $64.34 59,448
2024-10-07 $66.49 $66.55 $64.14 $64.51 $64.51 164,464
2024-10-04 $65.64 $66.47 $65.36 $66.41 $66.41 115,821
2024-10-03 $65.45 $66.06 $65.17 $65.69 $65.69 89,790
2024-10-02 $64.57 $65.22 $64.29 $64.88 $64.88 63,372
2024-10-01 $64.04 $64.82 $63.41 $64.78 $64.78 85,035
2024-09-30 $64.02 $64.07 $63.23 $63.96 $63.96 102,076
2024-09-27 $63.47 $63.97 $63.31 $63.75 $63.75 81,043
2024-09-26 $64.49 $64.60 $62.83 $63.02 $63.02 158,939
2024-09-25 $63.72 $64.22 $63.21 $64.05 $64.05 98,268
2024-09-24 $63.51 $63.90 $63.07 $63.21 $63.21 106,411
2024-09-23 $63.50 $64.03 $62.55 $63.40 $63.40 123,439
2024-09-20 $60.77 $62.75 $60.77 $62.65 $62.65 53,195
2024-09-19 $60.01 $60.12 $59.07 $59.75 $59.59 51,498
2024-09-18 $59.84 $60.14 $59.60 $59.82 $59.66 36,015
2024-09-17 $60.08 $60.31 $59.69 $59.79 $59.63 60,655
2024-09-16 $59.47 $59.93 $59.18 $59.86 $59.70 93,642
2024-09-13 $58.29 $59.18 $58.04 $59.18 $59.02 24,382
2024-09-12 $57.47 $57.86 $57.29 $57.78 $57.62 22,202
2024-09-11 $56.89 $57.44 $56.28 $57.40 $57.24 19,028
2024-09-10 $56.25 $56.77 $56.20 $56.70 $56.55 24,109
2024-09-09 $55.86 $56.25 $55.35 $56.24 $56.09 25,042
2024-09-06 $56.37 $56.46 $55.62 $55.78 $55.63 15,944
2024-09-05 $56.96 $56.96 $56.08 $56.34 $56.19 28,942
2024-09-04 $56.24 $56.81 $56.24 $56.49 $56.34 30,718
2024-09-03 $57.33 $57.33 $55.87 $55.91 $55.76 185,171
2024-08-30 $57.15 $57.40 $56.82 $57.34 $57.18 47,841
2024-08-29 $56.84 $57.19 $56.26 $56.83 $56.68 23,128
2024-08-28 $56.83 $56.91 $56.42 $56.48 $56.33 20,838
2024-08-27 $56.93 $57.01 $56.62 $56.87 $56.72 18,921
2024-08-26 $57.18 $57.18 $56.67 $56.93 $56.78 27,806
2024-08-23 $56.48 $56.85 $56.40 $56.82 $56.67 59,902
2024-08-22 $56.33 $56.57 $55.95 $56.22 $56.07 31,823
2024-08-21 $55.56 $56.19 $55.56 $55.97 $55.82 13,999
2024-08-20 $55.65 $55.65 $55.30 $55.37 $55.22 16,531
2024-08-19 $55.15 $55.65 $55.01 $55.65 $55.50 33,870
2024-08-16 $55.16 $55.19 $54.79 $55.00 $54.85 14,240
2024-08-15 $54.65 $55.18 $54.28 $55.09 $54.94 27,613
2024-08-14 $54.84 $54.99 $54.21 $54.66 $54.51 22,465
2024-08-13 $54.72 $55.19 $54.36 $54.64 $54.49 31,009
2024-08-12 $54.36 $54.36 $53.55 $54.04 $53.89 11,959
2024-08-09 $54.35 $54.35 $53.28 $54.31 $54.16 17,225
2024-08-08 $53.44 $54.17 $53.13 $53.97 $53.82 32,322
2024-08-07 $53.51 $54.07 $53.00 $53.25 $53.11 20,941
2024-08-06 $52.59 $53.76 $52.59 $53.27 $53.13 30,937
2024-08-05 $52.70 $53.02 $52.05 $52.33 $52.19 21,943
2024-08-02 $54.53 $54.59 $52.80 $53.66 $53.66 59,100
2024-08-01 $54.25 $54.81 $54.00 $54.43 $54.43 28,477
2024-07-31 $54.45 $54.45 $53.67 $54.19 $54.19 19,713
2024-07-30 $52.50 $52.50 $51.96 $52.25 $52.25 43,831
2024-07-29 $52.51 $52.51 $51.99 $52.27 $52.27 19,067
2024-07-26 $51.91 $52.27 $51.63 $52.25 $52.25 20,362
2024-07-25 $52.75 $52.75 $51.21 $51.52 $51.52 29,356
2024-07-24 $52.92 $52.92 $52.43 $52.49 $52.49 25,860
2024-07-23 $53.07 $53.14 $52.76 $52.83 $52.83 14,432
2024-07-22 $52.67 $53.05 $52.67 $52.96 $52.96 36,806
2024-07-19 $52.17 $52.39 $51.41 $52.39 $52.39 12,981
2024-07-18 $52.16 $52.71 $51.94 $52.16 $52.16 13,949
2024-07-17 $53.34 $53.34 $52.06 $52.09 $52.09 61,928
2024-07-16 $53.27 $53.52 $53.13 $53.29 $53.29 57,002
2024-07-15 $54.86 $54.86 $53.00 $53.08 $53.08 59,893
2024-07-12 $54.68 $55.12 $54.35 $54.80 $54.80 62,084
2024-07-11 $54.01 $54.44 $54.01 $54.34 $54.34 108,862
2024-07-10 $53.04 $53.61 $52.60 $53.55 $53.55 29,265
2024-07-09 $52.63 $53.59 $52.63 $52.94 $52.94 65,007
2024-07-08 $52.83 $52.85 $52.47 $52.80 $52.80 51,466
2024-07-05 $52.71 $52.73 $52.35 $52.53 $52.53 16,587
2024-07-03 $52.28 $52.75 $52.08 $52.54 $52.54 8,103
2024-07-02 $51.81 $52.31 $51.81 $52.02 $52.02 72,704
2024-07-01 $52.26 $52.78 $51.72 $51.72 $51.72 18,432
2024-06-28 $52.64 $52.64 $51.45 $51.84 $51.84 16,687
2024-06-27 $52.55 $52.55 $52.09 $52.35 $52.35 35,866
2024-06-26 $52.88 $52.88 $52.31 $52.46 $52.46 30,106
2024-06-25 $53.45 $53.45 $52.88 $53.01 $53.01 26,462
2024-06-24 $52.87 $53.50 $52.70 $53.28 $53.28 21,799
2024-06-21 $53.13 $53.24 $52.66 $52.69 $52.69 28,980
2024-06-20 $52.55 $53.03 $52.55 $52.93 $52.93 36,711
2024-06-18 $52.19 $52.67 $51.87 $52.67 $52.41 20,207
2024-06-17 $52.81 $52.81 $52.29 $52.42 $52.16 21,909
2024-06-14 $53.16 $53.16 $52.73 $53.11 $52.85 22,156
2024-06-13 $53.47 $53.47 $52.74 $53.38 $53.12 39,535
2024-06-12 $54.12 $54.12 $52.97 $53.31 $53.05 15,547
2024-06-11 $53.35 $53.48 $52.97 $53.45 $53.19 14,074
2024-06-10 $52.61 $53.59 $52.61 $53.50 $53.24 33,420
2024-06-07 $52.90 $53.16 $52.57 $52.57 $52.57 176,132
2024-06-06 $54.05 $54.12 $52.92 $53.14 $53.14 26,040
2024-06-05 $53.80 $54.07 $53.79 $53.99 $53.99 43,360
2024-06-04 $54.28 $54.28 $53.25 $53.83 $53.83 36,612
2024-06-03 $55.63 $55.63 $54.08 $54.30 $54.30 46,593
2024-05-31 $55.26 $55.41 $54.41 $55.34 $55.34 28,803
2024-05-30 $54.35 $54.98 $54.28 $54.98 $54.98 87,597
2024-05-29 $54.88 $54.88 $54.03 $54.20 $54.20 21,688
2024-05-28 $55.47 $55.47 $54.87 $55.04 $55.04 79,379
2024-05-24 $53.91 $54.97 $53.80 $54.90 $54.90 24,618
2024-05-23 $54.48 $54.48 $53.55 $53.92 $53.92 31,159
2024-05-22 $54.92 $54.92 $54.29 $54.34 $54.34 23,130
2024-05-21 $54.26 $54.90 $54.26 $54.90 $54.90 23,185
2024-05-20 $54.55 $54.55 $54.07 $54.15 $54.15 26,908
2024-05-17 $54.38 $54.59 $54.14 $54.32 $54.32 27,752
2024-05-16 $55.03 $55.03 $54.29 $54.32 $54.32 23,604
2024-05-15 $54.36 $54.87 $54.30 $54.84 $54.84 40,275
2024-05-14 $53.64 $53.72 $53.38 $53.69 $53.69 26,434
2024-05-13 $53.93 $54.05 $53.34 $53.37 $53.37 163,552
2024-05-10 $56.10 $56.10 $53.32 $53.55 $53.55 28,271
2024-05-09 $53.21 $53.67 $52.76 $53.65 $53.65 40,171
2024-05-08 $51.89 $52.82 $51.89 $52.77 $52.77 43,056
2024-05-07 $51.79 $51.93 $51.57 $51.89 $51.89 27,027
2024-05-06 $51.38 $51.53 $51.24 $51.52 $51.52 19,069
2024-05-03 $51.00 $51.10 $50.78 $51.10 $51.10 27,016
2024-05-02 $51.11 $51.11 $50.06 $50.49 $50.49 17,526
2024-05-01 $49.54 $50.29 $49.50 $50.01 $50.01 147,147
2024-04-30 $49.80 $49.87 $49.54 $49.56 $49.56 6,148
2024-04-29 $49.36 $49.81 $49.36 $49.78 $49.78 6,387
2024-04-26 $49.31 $49.31 $48.95 $48.95 $48.95 6,564
2024-04-25 $48.80 $49.43 $48.65 $49.31 $49.31 7,898
2024-04-24 $48.77 $49.11 $48.67 $49.05 $49.05 7,082
2024-04-23 $48.58 $48.96 $48.58 $48.66 $48.66 12,327
2024-04-22 $47.98 $48.56 $47.95 $48.41 $48.41 28,862
2024-04-19 $47.48 $47.86 $47.48 $47.85 $47.85 9,856
2024-04-18 $47.36 $47.42 $47.09 $47.36 $47.36 4,398
2024-04-17 $46.81 $47.38 $46.73 $47.36 $47.36 4,676
2024-04-16 $47.04 $47.04 $46.50 $46.50 $46.50 3,112
2024-04-15 $47.99 $48.16 $46.80 $47.00 $47.00 14,176
2024-04-12 $47.91 $47.91 $47.53 $47.54 $47.54 3,071
2024-04-11 $48.24 $48.24 $47.65 $48.01 $48.01 4,972
2024-04-10 $48.00 $48.09 $47.82 $48.00 $48.00 12,611
2024-04-09 $48.94 $48.94 $48.47 $48.60 $48.60 11,308
2024-04-08 $48.78 $48.78 $48.66 $48.74 $48.74 6,584
2024-04-05 $47.91 $48.60 $47.91 $48.60 $48.60 4,439
2024-04-04 $48.71 $48.71 $48.08 $48.08 $48.08 7,398
2024-04-03 $48.34 $48.51 $48.32 $48.40 $48.40 103,554
2024-04-02 $49.00 $49.00 $48.29 $48.43 $48.43 7,741
2024-04-01 $48.64 $48.64 $48.25 $48.42 $48.42 5,841
2024-03-28 $48.14 $48.55 $48.14 $48.55 $48.55 2,569
2024-03-27 $47.57 $48.15 $47.54 $48.15 $48.15 2,073
2024-03-26 $48.27 $48.27 $47.14 $47.14 $47.14 12,380
2024-03-25 $47.65 $47.80 $47.30 $47.69 $47.69 9,188
2024-03-22 $47.60 $47.60 $47.31 $47.41 $47.41 2,563
2024-03-21 $47.34 $47.42 $47.22 $47.22 $47.22 4,843
2024-03-20 $46.80 $47.15 $46.80 $47.06 $47.06 4,110
2024-03-19 $46.67 $47.06 $46.67 $47.05 $46.79 2,079
2024-03-18 $46.22 $46.71 $46.22 $46.51 $46.25 4,088
2024-03-15 $46.18 $46.60 $46.17 $46.30 $46.30 2,223
2024-03-14 $47.91 $47.91 $46.12 $46.25 $46.25 3,040
2024-03-13 $46.76 $46.76 $46.56 $46.56 $46.56 2,737
2024-03-12 $46.59 $46.59 $46.04 $46.25 $46.25 4,327
2024-03-11 $47.06 $47.06 $46.39 $46.52 $46.52 2,789
2024-03-08 $46.44 $46.65 $46.38 $46.62 $46.62 8,588
2024-03-07 $46.71 $46.71 $46.51 $46.62 $46.62 5,407
2024-03-06 $46.34 $46.35 $46.22 $46.33 $46.33 2,927
2024-03-05 $46.68 $46.69 $45.74 $45.74 $45.74 1,663
2024-03-04 $45.00 $45.71 $44.97 $45.71 $45.71 8,542
2024-03-01 $45.37 $45.37 $44.54 $44.93 $44.93 5,165
2024-02-29 $45.48 $45.50 $44.90 $45.10 $45.10 10,371
2024-02-28 $44.87 $45.15 $44.87 $45.15 $45.15 8,079
2024-02-27 $43.92 $44.85 $43.92 $44.85 $44.85 1,033
2024-02-26 $44.65 $44.65 $43.73 $43.78 $43.78 7,422
2024-02-23 $44.24 $44.62 $44.24 $44.62 $44.62 2,000
2024-02-22 $43.95 $44.47 $43.89 $44.27 $44.27 1,825
2024-02-21 $44.00 $44.42 $44.00 $44.42 $44.42 736
2024-02-20 $43.87 $44.12 $43.87 $43.88 $43.88 2,639
2024-02-16 $43.93 $44.00 $43.82 $43.82 $43.82 1,266
2024-02-15 $43.57 $43.80 $43.57 $43.80 $43.80 1,031
2024-02-14 $42.92 $43.15 $42.90 $43.13 $43.13 6,153
2024-02-13 $42.81 $42.86 $42.66 $42.86 $42.86 3,873
2024-02-12 $43.01 $43.42 $42.97 $43.42 $43.42 1,296
2024-02-09 $42.81 $43.02 $42.73 $43.02 $43.02 2,817
2024-02-08 $42.94 $42.95 $42.48 $42.77 $42.77 4,274
2024-02-07 $43.14 $43.28 $42.92 $43.13 $43.13 4,392
2024-02-06 $42.74 $43.12 $42.74 $43.04 $43.04 1,471
2024-02-05 $43.44 $43.44 $42.87 $42.87 $42.87 2,729
2024-02-02 $43.63 $43.72 $43.61 $43.72 $43.72 2,813
2024-02-01 $43.31 $44.29 $43.29 $44.29 $44.29 22,428
2024-01-31 $43.75 $44.01 $43.43 $43.48 $43.48 49,066
2024-01-30 $43.29 $43.57 $43.27 $43.57 $43.57 2,648
2024-01-29 $43.21 $43.52 $43.10 $43.45 $43.45 4,845
2024-01-26 $43.15 $43.36 $43.15 $43.28 $43.28 4,882
2024-01-25 $42.64 $43.01 $42.55 $43.01 $43.01 6,393
2024-01-24 $42.95 $42.95 $42.21 $42.24 $42.24 4,713
2024-01-23 $43.01 $43.01 $42.85 $42.87 $42.87 1,021
2024-01-22 $43.07 $43.07 $42.78 $42.88 $42.88 2,263
2024-01-19 $42.99 $43.09 $42.94 $43.07 $43.07 16,964
2024-01-18 $42.95 $43.17 $42.85 $43.13 $43.13 6,076
2024-01-17 $43.66 $43.82 $43.07 $43.34 $43.34 6,150
2024-01-16 $44.28 $44.28 $43.81 $43.90 $43.90 6,051
2024-01-12 $44.48 $44.48 $44.33 $44.41 $44.41 5,300
2024-01-11 $45.00 $45.00 $44.11 $44.27 $44.27 11,172
2024-01-10 $45.37 $45.37 $45.23 $45.23 $45.23 56,971
2024-01-09 $45.35 $45.48 $45.35 $45.42 $45.42 6,276
2024-01-08 $45.30 $45.55 $45.29 $45.55 $45.55 2,857
2024-01-05 $45.44 $45.44 $45.06 $45.28 $45.28 2,378
2024-01-04 $45.39 $45.43 $45.09 $45.09 $45.09 1,674
2024-01-03 $44.98 $45.19 $44.98 $45.19 $45.19 2,955
2024-01-02 $44.35 $45.10 $44.35 $45.06 $45.06 4,014
2023-12-29 $44.63 $44.64 $44.44 $44.64 $44.64 1,337
2023-12-28 $44.28 $44.64 $44.28 $44.64 $44.64 2,341
2023-12-27 $44.46 $44.46 $44.28 $44.36 $44.36 14,974
2023-12-26 $44.39 $44.88 $44.39 $44.88 $44.88 53,241
2023-12-22 $44.46 $44.46 $44.11 $44.11 $44.11 3,654
2023-12-21 $44.00 $44.00 $43.70 $43.95 $43.95 11,297
2023-12-20 $44.55 $44.69 $43.96 $43.96 $43.96 5,037
2023-12-19 $44.98 $45.15 $44.94 $45.12 $44.79 3,328
2023-12-18 $44.99 $45.00 $44.90 $44.90 $44.57 811
2023-12-15 $45.21 $45.21 $44.84 $45.02 $44.69 2,795
2023-12-14 $46.43 $46.58 $45.52 $45.52 $45.52 5,245
2023-12-13 $44.76 $46.24 $44.68 $46.24 $46.24 2,782
2023-12-12 $44.88 $44.88 $44.49 $44.71 $44.71 2,701
2023-12-11 $44.47 $44.88 $44.47 $44.88 $44.88 4,431
2023-12-08 $44.51 $44.55 $44.33 $44.55 $44.55 2,584
2023-12-07 $44.65 $44.80 $44.59 $44.59 $44.59 2,670
2023-12-06 $44.53 $44.62 $44.53 $44.62 $44.62 428
2023-12-05 $44.25 $44.28 $44.22 $44.22 $44.22 1,765
2023-12-04 $44.34 $44.80 $44.34 $44.61 $44.61 11,091
2023-12-01 $43.98 $44.45 $43.97 $44.43 $44.43 3,611
2023-11-30 $43.80 $44.09 $43.80 $44.09 $44.09 3,484
2023-11-29 $44.42 $44.42 $43.77 $43.90 $43.90 3,197
2023-11-28 $44.30 $44.60 $44.30 $44.33 $44.33 2,922
2023-11-27 $44.20 $44.34 $44.16 $44.29 $44.29 1,412
2023-11-24 $44.09 $44.17 $44.09 $44.17 $44.17 4,927
2023-11-22 $43.86 $44.09 $43.86 $44.09 $44.09 2,257
2023-11-21 $43.55 $43.78 $43.55 $43.78 $43.78 2,081
2023-11-20 $43.62 $43.86 $43.62 $43.73 $43.73 4,858
2023-11-17 $44.10 $44.10 $43.77 $43.91 $43.91 2,068
2023-11-16 $44.07 $44.07 $43.82 $43.83 $43.83 4,654
2023-11-15 $44.14 $44.17 $43.58 $43.61 $43.61 4,096
2023-11-14 $43.16 $43.77 $42.89 $43.75 $43.75 12,768
2023-11-13 $42.51 $42.51 $42.10 $42.17 $42.17 2,562
2023-11-10 $42.40 $42.59 $42.36 $42.56 $42.56 5,032
2023-11-09 $42.81 $42.87 $42.27 $42.35 $42.35 2,845
2023-11-08 $43.12 $43.12 $42.39 $42.81 $42.81 2,708
2023-11-07 $43.35 $43.35 $42.97 $43.11 $43.11 23,693
2023-11-06 $43.58 $43.59 $43.41 $43.41 $43.41 2,192
2023-11-03 $44.04 $44.05 $43.50 $43.50 $43.50 6,865
2023-11-02 $43.55 $43.61 $43.26 $43.42 $43.42 12,215
2023-11-01 $42.11 $42.99 $41.92 $42.73 $42.73 12,467
2023-10-31 $42.10 $42.20 $41.81 $42.15 $42.15 14,943
2023-10-30 $41.79 $41.89 $41.46 $41.88 $41.88 8,357
2023-10-27 $42.16 $42.16 $41.36 $41.45 $41.45 6,178
2023-10-26 $41.95 $42.37 $41.95 $42.27 $42.27 2,020
2023-10-25 $41.78 $41.96 $41.78 $41.96 $41.96 935
2023-10-24 $41.61 $41.82 $41.60 $41.79 $41.79 5,453
2023-10-23 $40.80 $41.20 $40.57 $40.65 $40.65 2,742
2023-10-20 $41.63 $41.63 $41.06 $41.06 $41.06 1,351
2023-10-19 $41.92 $41.94 $41.54 $41.54 $41.54 2,929
2023-10-18 $42.18 $42.18 $41.71 $41.92 $41.92 10,420
2023-10-17 $41.77 $42.45 $41.77 $42.23 $42.23 4,169
2023-10-16 $42.28 $42.29 $42.20 $42.29 $42.29 938
2023-10-13 $41.94 $41.94 $41.85 $41.89 $41.89 695
2023-10-12 $41.42 $41.60 $41.31 $41.43 $41.43 31,321
2023-10-11 $41.41 $41.92 $41.41 $41.92 $41.92 791
2023-10-10 $40.61 $41.13 $40.43 $41.09 $41.09 8,346
2023-10-09 $40.37 $40.58 $40.37 $40.58 $40.58 462
2023-10-06 $39.52 $40.36 $38.82 $40.36 $40.36 3,294
2023-10-05 $39.83 $39.97 $39.56 $39.84 $39.84 6,918
2023-10-04 $39.68 $40.00 $39.53 $40.00 $40.00 1,796
2023-10-03 $39.39 $40.29 $39.30 $40.12 $40.12 8,096
2023-10-02 $41.18 $41.18 $39.20 $39.65 $39.65 3,432
2023-09-29 $42.00 $42.02 $41.40 $41.62 $41.62 2,794
2023-09-28 $42.53 $42.53 $41.50 $41.59 $41.59 5,951
2023-09-27 $43.27 $43.28 $42.38 $42.42 $42.42 2,420
2023-09-26 $44.41 $44.41 $43.34 $43.35 $43.35 2,945
2023-09-25 $44.67 $44.72 $44.46 $44.72 $44.72 5,762
2023-09-22 $45.11 $45.11 $44.56 $44.79 $44.79 11,334
2023-09-21 $45.13 $45.13 $44.85 $44.85 $44.85 1,055
2023-09-20 $45.46 $45.46 $45.16 $45.16 $45.16 472
2023-09-19 $45.58 $45.58 $45.45 $45.45 $45.18 262
2023-09-18 $45.41 $45.60 $45.41 $45.60 $45.33 415
2023-09-15 $45.83 $45.83 $45.61 $45.61 $45.33 277
2023-09-14 $45.72 $45.79 $45.69 $45.79 $45.52 884
2023-09-13 $44.91 $45.37 $44.91 $45.26 $44.99 1,392
2023-09-12 $44.72 $44.98 $44.61 $44.87 $44.60 3,320
2023-09-11 $44.69 $44.96 $44.69 $44.81 $44.55 6,007
2023-09-08 $44.50 $44.67 $44.50 $44.61 $44.34 917
2023-09-07 $44.09 $44.50 $44.09 $44.28 $44.02 1,341
2023-09-06 $43.52 $43.74 $43.52 $43.68 $43.42 7,311
2023-09-05 $43.51 $43.76 $43.23 $43.66 $43.40 5,838
2023-09-01 $44.03 $44.03 $44.03 $44.03 $44.03 130
2023-08-31 $44.44 $44.49 $44.18 $44.18 $44.18 1,206
2023-08-30 $44.56 $44.64 $44.51 $44.52 $44.52 2,487
2023-08-29 $44.71 $44.91 $44.71 $44.77 $44.77 6,274
2023-08-28 $44.88 $44.98 $44.57 $44.57 $44.57 2,019
2023-08-25 $44.57 $44.57 $44.57 $44.57 $44.57 186
2023-08-24 $44.42 $44.42 $44.29 $44.30 $44.30 2,310
2023-08-23 $44.37 $44.48 $44.37 $44.48 $44.48 1,325
2023-08-22 $44.12 $44.58 $43.70 $44.45 $44.45 29,749
2023-08-21 $44.50 $44.50 $43.96 $44.25 $44.25 5,356
2023-08-18 $44.41 $44.41 $44.38 $44.41 $44.41 975
2023-08-17 $44.17 $44.60 $44.17 $44.18 $44.18 4,931
2023-08-16 $43.77 $44.37 $43.77 $44.23 $44.23 3,916
2023-08-15 $44.40 $44.41 $44.06 $44.06 $44.06 3,611
2023-08-14 $44.96 $44.96 $44.62 $44.83 $44.83 6,416
2023-08-11 $45.07 $45.13 $45.00 $45.00 $45.00 687
2023-08-10 $45.34 $45.34 $44.74 $44.82 $44.82 2,829
2023-08-09 $45.20 $45.29 $45.03 $45.10 $45.10 1,524
2023-08-08 $44.55 $44.85 $44.55 $44.85 $44.85 764
2023-08-07 $44.96 $45.07 $44.78 $44.78 $44.78 1,036
2023-08-04 $45.10 $45.10 $44.78 $44.78 $44.78 730
2023-08-03 $45.46 $45.46 $45.23 $45.23 $45.23 1,444
2023-08-02 $46.09 $46.09 $46.09 $46.09 $46.09 161
2023-08-01 $46.67 $46.67 $46.05 $46.05 $46.05 1,653
2023-07-31 $46.69 $46.69 $46.47 $46.47 $46.47 1,792
2023-07-28 $46.36 $46.47 $46.27 $46.47 $46.47 1,710
2023-07-27 $47.20 $47.20 $46.54 $46.54 $46.54 1,339
2023-07-26 $47.40 $47.40 $47.26 $47.30 $47.30 998
2023-07-25 $47.45 $47.45 $47.34 $47.39 $47.39 3,382
2023-07-24 $47.28 $47.52 $47.27 $47.27 $47.27 1,356
2023-07-21 $47.40 $47.59 $47.29 $47.44 $47.44 2,235
2023-07-20 $46.53 $46.74 $46.53 $46.74 $46.74 638
2023-07-19 $45.80 $45.87 $45.80 $45.87 $45.87 2,033
2023-07-18 $45.91 $45.91 $45.15 $45.45 $45.45 575
2023-07-17 $45.80 $46.10 $45.73 $45.73 $45.73 1,244
2023-07-14 $46.03 $46.31 $46.03 $46.11 $46.11 636
2023-07-13 $46.20 $46.32 $46.20 $46.32 $46.32 2,060
2023-07-12 $45.68 $46.21 $45.68 $46.21 $46.21 2,126
2023-07-11 $45.00 $45.48 $45.00 $45.48 $45.48 1,293
2023-07-10 $44.76 $45.07 $44.76 $45.02 $45.02 1,434
2023-07-07 $45.35 $45.38 $45.19 $45.19 $45.19 1,412
2023-07-06 $45.88 $45.88 $45.56 $45.59 $45.59 1,337
2023-07-05 $46.00 $46.36 $46.00 $46.11 $46.11 4,464
2023-07-03 $45.45 $45.64 $45.18 $45.61 $45.61 8,277
2023-06-30 $45.04 $45.37 $45.04 $45.37 $45.37 2,848
2023-06-29 $44.63 $45.04 $44.41 $44.90 $44.90 3,632
2023-06-28 $44.95 $45.01 $44.81 $44.81 $44.81 463
2023-06-27 $45.37 $45.42 $45.37 $45.42 $45.42 743
2023-06-26 $45.55 $45.55 $45.36 $45.36 $45.36 830
2023-06-23 $45.64 $45.65 $44.95 $44.95 $44.95 1,720
2023-06-22 $45.76 $45.76 $45.60 $45.60 $45.60 1,005
2023-06-21 $45.61 $46.12 $45.61 $46.00 $46.00 3,375
2023-06-20 $46.12 $46.14 $45.67 $45.67 $45.67 2,082
2023-06-16 $46.37 $46.71 $46.37 $46.53 $46.27 2,109
2023-06-15 $45.99 $46.38 $45.99 $46.38 $46.12 1,358
2023-06-14 $46.16 $46.24 $45.81 $45.81 $45.56 2,513
2023-06-13 $45.84 $45.93 $45.84 $45.90 $45.64 1,567
2023-06-12 $46.19 $46.19 $45.78 $45.80 $45.54 869
2023-06-09 $46.12 $46.12 $45.81 $45.81 $45.55 11,571
2023-06-08 $46.00 $46.06 $45.88 $46.06 $45.80 683
2023-06-07 $45.77 $45.86 $45.77 $45.86 $45.60 850
2023-06-06 $45.24 $45.34 $45.16 $45.27 $45.01 1,217
2023-06-05 $45.00 $45.40 $45.00 $45.12 $44.87 1,000
2023-06-02 $44.99 $45.00 $44.95 $44.95 $44.70 3,299
2023-06-01 $44.50 $44.50 $44.50 $44.50 $44.25 74
2023-05-31 $44.50 $44.58 $44.50 $44.58 $44.33 352
2023-05-30 $44.60 $44.60 $44.21 $44.21 $43.96 4,778
2023-05-26 $44.11 $44.35 $44.11 $44.35 $44.10 1,518
2023-05-25 $44.51 $44.51 $44.19 $44.29 $44.04 2,120
2023-05-24 $44.72 $44.90 $44.72 $44.79 $44.54 3,089
2023-05-23 $45.38 $45.38 $45.05 $45.05 $44.80 1,227
2023-05-22 $45.17 $45.17 $45.17 $45.17 $44.91 277
2023-05-19 $45.32 $45.50 $45.07 $45.12 $44.86 1,995
2023-05-18 $45.00 $45.17 $44.92 $45.17 $44.92 1,098
2023-05-17 $45.64 $45.64 $45.24 $45.28 $45.03 554
2023-05-16 $46.15 $46.15 $45.49 $45.49 $45.23 2,459
2023-05-15 $46.40 $46.48 $46.40 $46.41 $46.15 1,495
2023-05-12 $46.88 $46.88 $46.88 $46.88 $46.62 192
2023-05-11 $46.79 $46.79 $46.29 $46.51 $46.25 1,100
2023-05-10 $46.87 $46.95 $46.63 $46.95 $46.69 608
2023-05-09 $46.39 $46.55 $46.24 $46.49 $46.23 1,945
2023-05-08 $46.33 $46.37 $46.33 $46.37 $46.11 1,900
2023-05-05 $45.67 $46.26 $45.67 $46.22 $45.96 1,894
2023-05-04 $45.52 $45.96 $45.29 $45.92 $45.66 13,654
2023-05-03 $46.18 $46.18 $45.56 $45.56 $45.30 201
2023-05-02 $46.18 $46.27 $45.64 $45.79 $45.53 1,842
2023-05-01 $46.54 $46.57 $46.23 $46.23 $45.97 588
2023-04-28 $46.23 $46.23 $46.19 $46.23 $46.23 415
2023-04-27 $46.09 $46.09 $45.80 $46.02 $46.02 2,293
2023-04-26 $45.56 $45.56 $45.56 $45.56 $45.56 219
2023-04-25 $46.70 $46.70 $46.70 $46.70 $46.70 146
2023-04-24 $46.96 $46.96 $46.95 $46.95 $46.95 148
2023-04-21 $46.53 $46.77 $46.53 $46.77 $46.77 628
2023-04-20 $46.59 $46.63 $46.47 $46.63 $46.63 6,115
2023-04-19 $46.05 $46.63 $46.05 $46.58 $46.58 3,477
2023-04-18 $46.52 $46.52 $46.14 $46.24 $46.24 1,434
2023-04-17 $46.30 $46.43 $46.30 $46.43 $46.43 302
2023-04-14 $46.44 $46.44 $46.15 $46.22 $46.22 840
2023-04-13 $47.19 $47.19 $46.40 $46.77 $46.77 1,744
2023-04-12 $46.93 $47.00 $46.71 $46.71 $46.71 1,024
2023-04-11 $46.45 $46.83 $46.45 $46.80 $46.80 2,010
2023-04-10 $46.51 $46.73 $46.51 $46.73 $46.73 675
2023-04-06 $46.79 $46.85 $46.42 $46.78 $46.78 4,126
2023-04-05 $45.31 $46.58 $45.31 $46.48 $46.48 11,023
2023-04-04 $45.32 $45.50 $45.20 $45.38 $45.38 1,777
2023-04-03 $45.49 $45.63 $45.25 $45.38 $45.38 6,907
2023-03-31 $45.20 $45.68 $45.20 $45.68 $45.68 1,869
2023-03-30 $45.06 $45.26 $45.06 $45.24 $45.24 711
2023-03-29 $44.90 $45.14 $44.90 $45.06 $45.06 1,866
2023-03-28 $44.29 $44.65 $44.29 $44.46 $44.46 2,447
2023-03-27 $44.36 $44.61 $44.33 $44.37 $44.37 1,769
2023-03-24 $43.76 $44.27 $43.76 $44.27 $44.27 567
2023-03-23 $43.49 $43.49 $43.05 $43.12 $43.12 4,820
2023-03-22 $44.32 $44.45 $43.36 $43.36 $43.36 6,824
2023-03-21 $44.20 $44.55 $44.03 $44.55 $44.55 1,851
2023-03-20 $45.28 $45.29 $45.28 $45.29 $45.29 1,008
2023-03-17 $45.18 $45.20 $45.00 $45.20 $44.97 850
2023-03-16 $44.95 $45.64 $44.95 $45.61 $45.38 1,678
2023-03-15 $45.14 $45.17 $44.90 $45.17 $44.95 3,083
2023-03-14 $45.19 $45.28 $44.91 $44.91 $44.68 4,329
2023-03-13 $43.75 $44.82 $43.73 $44.23 $44.01 3,264
2023-03-10 $43.84 $44.18 $43.46 $43.69 $43.47 1,828
2023-03-09 $45.11 $45.11 $44.50 $44.50 $44.28 626
2023-03-08 $44.88 $44.99 $44.62 $44.99 $44.76 1,642
2023-03-07 $45.12 $45.12 $44.58 $44.66 $44.44 2,475
2023-03-06 $45.02 $45.13 $45.02 $45.13 $44.90 4,219
2023-03-03 $44.00 $44.67 $44.00 $44.67 $44.44 2,734
2023-03-02 $43.09 $43.88 $43.05 $43.88 $43.66 2,848
2023-03-01 $43.25 $43.25 $43.05 $43.16 $42.94 2,313
2023-02-28 $44.29 $44.55 $43.95 $43.95 $43.73 1,626
2023-02-27 $45.00 $45.26 $44.56 $44.56 $44.33 1,802
2023-02-24 $44.54 $44.91 $44.30 $44.91 $44.91 2,693
2023-02-23 $45.02 $45.20 $44.73 $44.73 $44.73 1,557
2023-02-22 $45.12 $45.37 $44.98 $44.98 $44.98 3,106
2023-02-21 $45.57 $45.57 $45.16 $45.16 $45.16 4,314
2023-02-17 $46.16 $46.22 $46.08 $46.08 $46.08 637
2023-02-16 $45.70 $45.77 $45.70 $45.77 $45.77 460
2023-02-15 $45.68 $46.11 $45.68 $46.11 $46.11 1,194
2023-02-14 $45.70 $45.98 $45.68 $45.84 $45.84 1,296
2023-02-13 $45.68 $45.89 $45.68 $45.89 $45.89 582
2023-02-10 $45.46 $45.54 $45.28 $45.54 $45.54 4,209
2023-02-09 $45.53 $45.53 $44.75 $44.75 $44.75 4,412
2023-02-08 $45.54 $45.54 $45.27 $45.28 $45.28 2,876
2023-02-07 $45.35 $45.97 $45.35 $45.97 $45.97 4,725
2023-02-06 $45.31 $45.81 $45.31 $45.81 $45.81 573
2023-02-03 $46.04 $46.04 $45.12 $45.53 $45.53 1,211
2023-02-02 $46.17 $46.85 $46.06 $46.45 $46.45 5,189
2023-02-01 $45.87 $46.08 $45.68 $46.08 $46.08 1,342
2023-01-31 $45.54 $46.09 $45.54 $46.09 $46.09 3,405
2023-01-30 $45.98 $46.04 $45.62 $45.62 $45.62 1,386
2023-01-27 $46.11 $46.20 $46.01 $46.01 $46.01 1,189
2023-01-26 $45.27 $46.04 $45.27 $46.02 $46.02 6,765
2023-01-25 $45.62 $45.93 $45.62 $45.77 $45.77 3,630
2023-01-24 $46.63 $46.84 $46.35 $46.84 $46.84 4,837
2023-01-23 $46.28 $46.62 $46.28 $46.58 $46.58 2,869
2023-01-20 $45.52 $46.25 $45.42 $46.25 $46.25 1,617
2023-01-19 $45.96 $45.96 $45.82 $45.82 $45.82 2,329
2023-01-18 $47.24 $47.24 $46.40 $46.45 $46.45 4,744
2023-01-17 $47.82 $47.95 $47.52 $47.60 $47.60 3,707
2023-01-13 $47.57 $47.57 $47.47 $47.54 $47.54 756
2023-01-12 $48.11 $48.11 $47.74 $47.74 $47.74 4,081
2023-01-11 $47.51 $47.99 $47.51 $47.99 $47.99 2,899
2023-01-10 $47.13 $47.55 $47.00 $47.55 $47.55 2,237
2023-01-09 $47.39 $47.54 $47.09 $47.48 $47.48 911
2023-01-06 $47.05 $47.16 $47.05 $47.05 $47.05 641
2023-01-05 $47.08 $47.08 $46.05 $46.08 $46.08 2,301
2023-01-04 $47.10 $47.50 $46.90 $47.15 $47.15 1,906
2023-01-03 $46.87 $46.87 $45.48 $46.65 $46.65 3,621
2022-12-30 $47.38 $47.38 $46.51 $46.87 $46.87 1,538
2022-12-29 $47.00 $47.55 $47.00 $47.38 $47.38 2,202
2022-12-28 $47.40 $47.40 $47.05 $47.05 $47.05 3,219
2022-12-27 $47.13 $47.45 $47.12 $47.45 $47.45 1,925
2022-12-23 $46.75 $47.08 $46.75 $47.08 $47.08 728
2022-12-22 $46.75 $46.76 $45.98 $46.64 $46.64 3,573
2022-12-21 $46.76 $47.17 $46.76 $47.16 $47.16 2,330
2022-12-20 $46.39 $46.57 $46.28 $46.47 $46.47 1,675
2022-12-19 $47.20 $47.20 $46.63 $46.76 $46.45 2,255
2022-12-16 $47.29 $47.30 $46.61 $47.02 $46.71 5,230
2022-12-15 $48.41 $48.44 $47.76 $47.78 $47.78 3,223
2022-12-14 $49.00 $49.25 $48.58 $48.58 $48.58 4,681
2022-12-13 $48.99 $49.29 $48.35 $48.54 $48.54 2,360
2022-12-12 $47.77 $48.48 $47.66 $48.48 $48.48 6,778
2022-12-09 $47.71 $47.80 $47.35 $47.35 $47.35 5,617
2022-12-08 $47.80 $47.80 $47.52 $47.56 $47.56 2,334
2022-12-07 $47.55 $47.88 $47.23 $47.35 $47.35 3,113
2022-12-06 $47.21 $47.51 $46.97 $47.49 $47.49 8,093
2022-12-05 $47.30 $47.30 $47.16 $47.19 $47.19 4,916
2022-12-02 $47.51 $50.80 $47.19 $47.64 $47.64 5,539
2022-12-01 $48.32 $48.32 $47.75 $47.75 $47.75 4,931
2022-11-30 $46.84 $47.84 $46.70 $47.84 $47.84 3,575
2022-11-29 $46.50 $46.85 $46.50 $46.85 $46.85 3,551
2022-11-28 $47.27 $47.27 $46.82 $46.96 $46.96 8,422
2022-11-25 $47.57 $47.57 $47.56 $47.56 $47.56 375
2022-11-23 $46.85 $47.24 $46.65 $47.24 $47.24 20,941
2022-11-22 $46.83 $47.07 $46.61 $46.98 $46.98 5,353
2022-11-21 $46.25 $46.52 $46.25 $46.52 $46.52 2,761
2022-11-18 $45.44 $46.49 $45.44 $46.45 $46.45 26,317
2022-11-17 $45.43 $45.46 $45.12 $45.19 $45.19 15,170
2022-11-16 $45.94 $46.23 $45.94 $46.08 $46.08 5,044
2022-11-15 $45.96 $46.14 $45.49 $45.63 $45.63 3,066
2022-11-14 $45.76 $45.91 $45.36 $45.36 $45.36 1,033
2022-11-11 $45.81 $45.86 $45.36 $45.80 $45.80 7,982
2022-11-10 $45.99 $46.35 $45.69 $46.35 $46.35 2,135
2022-11-09 $44.58 $44.58 $44.13 $44.23 $44.23 2,128
2022-11-08 $44.72 $44.72 $44.30 $44.50 $44.50 4,211
2022-11-07 $44.93 $44.93 $43.76 $44.20 $44.20 5,024
2022-11-04 $44.48 $44.91 $44.34 $44.91 $44.91 973
2022-11-03 $43.81 $44.88 $43.81 $44.71 $44.71 2,347
2022-11-02 $44.52 $44.53 $44.47 $44.47 $44.47 597
2022-11-01 $44.68 $44.82 $44.68 $44.81 $44.81 2,606
2022-10-31 $44.95 $44.95 $44.52 $44.52 $44.52 1,347
2022-10-28 $44.26 $44.99 $44.26 $44.99 $44.99 3,318
2022-10-27 $43.84 $43.85 $43.66 $43.66 $43.66 2,896
2022-10-26 $43.26 $43.40 $42.95 $43.19 $43.19 19,151
2022-10-25 $43.03 $43.22 $43.03 $43.22 $43.22 1,114
2022-10-24 $41.57 $42.29 $41.57 $42.27 $42.27 11,635
2022-10-21 $41.19 $42.09 $41.19 $41.84 $41.84 4,695
2022-10-20 $42.02 $42.02 $41.12 $41.26 $41.26 2,810
2022-10-19 $42.30 $42.40 $42.02 $42.30 $42.30 1,721
2022-10-18 $42.83 $43.09 $42.63 $42.90 $42.90 22,109
2022-10-17 $41.91 $42.48 $41.91 $42.34 $42.34 3,610
2022-10-14 $42.61 $42.61 $41.13 $41.20 $41.20 6,858
2022-10-13 $40.60 $42.06 $40.60 $42.03 $42.03 12,814
2022-10-12 $42.43 $42.45 $41.13 $41.13 $41.13 4,341
2022-10-11 $42.41 $42.95 $42.40 $42.56 $42.56 7,459
2022-10-10 $42.83 $42.83 $42.58 $42.58 $42.58 772
2022-10-07 $43.41 $43.41 $42.47 $42.68 $42.68 2,331
2022-10-06 $44.09 $44.09 $43.43 $43.46 $43.46 4,040
2022-10-05 $44.97 $44.97 $44.41 $44.78 $44.78 1,911
2022-10-04 $44.65 $45.70 $44.65 $45.70 $45.70 5,020
2022-10-03 $43.80 $44.71 $43.80 $44.57 $44.57 8,557
2022-09-30 $43.98 $43.98 $43.15 $43.15 $43.15 963
2022-09-29 $45.06 $45.06 $43.81 $43.86 $43.86 3,267
2022-09-28 $45.40 $45.75 $45.17 $45.71 $45.71 5,942
2022-09-27 $46.15 $46.15 $44.85 $45.10 $45.10 4,183
2022-09-26 $46.72 $46.72 $44.69 $45.85 $45.85 8,475
2022-09-23 $46.60 $46.98 $45.74 $46.76 $46.76 11,952
2022-09-22 $47.80 $47.80 $47.52 $47.71 $47.71 7,086
2022-09-21 $48.89 $49.15 $47.96 $47.96 $47.96 2,692
2022-09-20 $48.33 $48.67 $48.33 $48.57 $48.57 1,117
2022-09-19 $48.47 $49.56 $48.47 $49.56 $49.29 4,833
2022-09-16 $49.09 $49.15 $48.86 $48.89 $48.63 5,606
2022-09-15 $49.76 $49.76 $49.01 $49.18 $48.92 5,125
2022-09-14 $50.04 $50.39 $50.04 $50.23 $50.23 1,688
2022-09-13 $50.61 $50.84 $49.74 $49.96 $49.96 6,964
2022-09-12 $50.96 $51.26 $50.84 $51.26 $51.26 5,899
2022-09-09 $50.60 $50.90 $50.60 $50.74 $50.74 4,174
2022-09-08 $50.26 $50.59 $50.26 $50.46 $50.46 3,075
2022-09-07 $49.00 $50.43 $49.00 $50.34 $50.34 24,580
2022-09-06 $48.89 $49.27 $48.74 $48.82 $48.82 20,914
2022-09-02 $49.15 $49.76 $48.70 $48.71 $48.71 58,069
2022-09-01 $48.43 $49.17 $48.07 $49.12 $49.12 8,799
2022-08-31 $49.10 $49.11 $48.61 $48.61 $48.61 14,573
2022-08-30 $49.68 $49.68 $48.89 $48.89 $48.89 8,632
2022-08-29 $49.36 $49.96 $49.30 $49.76 $49.76 3,224
2022-08-26 $50.74 $50.74 $49.73 $49.75 $49.75 2,051
2022-08-25 $50.18 $50.41 $50.04 $50.41 $50.41 1,770
2022-08-24 $49.71 $50.01 $49.71 $50.01 $50.01 3,750
2022-08-23 $50.00 $50.11 $49.72 $49.89 $49.89 4,386
2022-08-22 $50.63 $50.63 $50.17 $50.18 $50.18 4,653
2022-08-19 $51.00 $51.04 $50.89 $50.92 $50.92 1,867
2022-08-18 $51.22 $51.22 $50.97 $51.10 $51.10 7,175
2022-08-17 $50.83 $50.91 $50.83 $50.88 $50.88 4,280
2022-08-16 $51.13 $51.19 $50.97 $51.03 $51.03 3,051
2022-08-15 $50.53 $51.03 $50.53 $51.03 $51.03 6,771
2022-08-12 $50.10 $50.53 $50.10 $50.53 $50.53 4,444
2022-08-11 $49.99 $49.99 $49.73 $49.73 $49.73 495
2022-08-10 $49.50 $49.55 $49.29 $49.54 $49.54 2,604
2022-08-09 $48.99 $49.30 $48.99 $49.25 $49.25 4,078
2022-08-08 $48.90 $49.21 $48.62 $48.81 $48.81 21,309
2022-08-05 $48.73 $48.89 $48.29 $48.63 $48.63 25,803
2022-08-04 $49.01 $49.15 $48.76 $48.76 $48.76 3,063
2022-08-03 $48.33 $48.87 $48.22 $48.87 $48.87 2,430
2022-08-02 $48.90 $48.94 $48.50 $48.52 $48.52 2,896
2022-08-01 $47.93 $48.59 $47.93 $48.59 $48.59 6,793
2022-07-29 $48.33 $48.77 $48.30 $48.68 $48.68 6,138
2022-07-28 $47.58 $48.20 $47.58 $48.20 $48.20 1,337
2022-07-27 $46.15 $47.48 $45.98 $46.38 $46.38 8,615
2022-07-26 $46.04 $46.19 $46.04 $46.19 $46.19 4,616
2022-07-25 $45.60 $45.98 $45.48 $45.98 $45.98 3,851
2022-07-22 $45.26 $45.60 $45.16 $45.34 $45.34 2,626
2022-07-21 $44.56 $44.81 $44.53 $44.81 $44.81 1,906
2022-07-20 $45.27 $45.27 $44.77 $44.78 $44.78 1,431
2022-07-19 $45.37 $45.45 $45.24 $45.30 $45.30 2,561
2022-07-18 $45.40 $45.40 $44.86 $44.86 $44.86 1,627
2022-07-15 $45.17 $45.37 $44.73 $45.37 $45.37 4,312
2022-07-14 $45.45 $45.45 $45.45 $45.45 $45.45 62
2022-07-13 $45.44 $45.53 $45.44 $45.53 $45.53 829
2022-07-12 $46.08 $46.08 $45.56 $45.56 $45.56 2,198
2022-07-11 $45.75 $45.78 $45.75 $45.78 $45.78 1,230
2022-07-08 $45.59 $45.65 $45.59 $45.65 $45.65 285
2022-07-07 $45.97 $45.97 $45.76 $45.76 $45.76 1,574
2022-07-06 $45.37 $45.99 $45.16 $45.63 $45.63 15,560
2022-07-05 $46.67 $46.67 $44.72 $45.17 $45.17 1,729
2022-07-01 $46.11 $46.76 $46.00 $46.76 $46.76 1,959
2022-06-30 $45.27 $45.76 $45.27 $45.52 $45.52 944
2022-06-29 $45.25 $45.25 $45.16 $45.21 $45.21 1,226
2022-06-28 $45.45 $45.45 $45.30 $45.30 $45.30 839
2022-06-27 $45.61 $45.61 $45.49 $45.57 $45.57 999
2022-06-24 $45.00 $45.19 $45.00 $45.19 $45.19 2,012
2022-06-23 $43.93 $44.34 $43.93 $44.33 $44.33 2,857
2022-06-22 $43.20 $43.64 $43.19 $43.57 $43.57 2,507
2022-06-21 $42.97 $43.16 $42.95 $43.12 $43.12 1,478
2022-06-17 $42.42 $42.42 $42.39 $42.40 $42.18 926
2022-06-16 $43.45 $43.45 $42.77 $42.77 $42.54 2,190
2022-06-15 $43.57 $44.49 $43.34 $43.99 $43.76 2,079
2022-06-14 $44.35 $44.35 $43.04 $43.38 $43.15 2,593
2022-06-13 $45.53 $45.88 $44.22 $44.22 $43.99 5,696
2022-06-10 $46.55 $46.81 $46.51 $46.70 $46.45 937
2022-06-09 $48.24 $48.24 $47.14 $47.14 $46.89 1,851
2022-06-08 $48.98 $48.98 $48.34 $48.36 $48.11 3,004
2022-06-07 $48.71 $49.24 $48.71 $49.24 $48.98 4,328
2022-06-06 $48.95 $49.18 $48.95 $48.99 $48.73 1,365
2022-06-03 $48.45 $48.75 $48.45 $48.57 $48.31 2,880
2022-06-02 $48.16 $48.85 $48.16 $48.85 $48.59 2,374
2022-06-01 $48.08 $48.33 $48.06 $48.33 $48.08 2,114
2022-05-31 $48.66 $48.66 $48.19 $48.30 $48.05 1,241
2022-05-27 $48.21 $48.94 $48.21 $48.94 $48.68 2,128
2022-05-26 $49.22 $49.22 $48.07 $48.07 $47.82 3,847
2022-05-25 $47.75 $47.91 $47.74 $47.90 $47.65 3,062
2022-05-24 $47.76 $47.82 $47.75 $47.75 $47.50 948
2022-05-23 $46.83 $46.96 $46.78 $46.90 $46.65 3,055
2022-05-20 $46.34 $46.34 $45.95 $46.17 $45.92 1,563
2022-05-19 $46.07 $46.48 $45.77 $46.48 $46.24 3,062
2022-05-18 $46.89 $47.01 $46.48 $46.48 $46.23 13,528
2022-05-17 $46.68 $46.90 $46.60 $46.90 $46.65 5,486
2022-05-16 $45.93 $46.43 $45.93 $46.29 $46.05 2,753
2022-05-13 $45.91 $46.15 $45.70 $46.03 $45.78 5,747
2022-05-12 $45.93 $45.93 $45.26 $45.35 $45.11 2,227
2022-05-11 $46.37 $46.74 $46.15 $46.15 $45.90 2,526
2022-05-10 $46.60 $46.93 $45.48 $45.96 $45.72 26,300
2022-05-09 $46.32 $46.45 $46.32 $46.42 $46.18 2,277
2022-05-06 $46.67 $47.74 $46.62 $47.02 $46.77 37,977
2022-05-05 $46.93 $47.22 $46.57 $46.58 $46.33 2,384
2022-05-04 $46.90 $46.90 $46.81 $46.90 $46.65 532
2022-05-03 $46.90 $46.90 $46.24 $46.28 $46.03 7,101
2022-05-02 $46.66 $46.66 $45.42 $45.89 $45.64 14,055
2022-04-29 $47.42 $47.48 $46.47 $46.47 $46.23 3,118
2022-04-28 $47.72 $47.93 $47.51 $47.89 $47.64 4,835
2022-04-27 $48.00 $48.23 $47.58 $47.58 $47.33 5,549
2022-04-26 $47.87 $48.28 $47.72 $47.78 $47.52 17,042
2022-04-25 $48.55 $48.55 $46.99 $48.16 $47.90 17,849
2022-04-22 $49.03 $49.03 $48.32 $48.32 $48.06 25,388
2022-04-21 $50.36 $50.36 $49.42 $49.42 $49.16 76,433
2022-04-20 $50.26 $50.42 $50.11 $50.42 $50.15 8,477
2022-04-19 $49.65 $49.77 $49.56 $49.74 $49.48 7,121
2022-04-18 $49.93 $50.04 $49.30 $49.35 $49.09 3,904
2022-04-14 $49.95 $49.98 $49.74 $49.74 $49.48 3,826
2022-04-13 $50.00 $50.00 $49.59 $49.83 $49.57 2,106
2022-04-12 $49.69 $50.16 $49.69 $49.95 $49.68 4,075
2022-04-11 $50.61 $50.61 $49.83 $49.83 $49.57 4,440
2022-04-08 $50.58 $50.71 $50.16 $50.47 $50.20 8,154
2022-04-07 $50.57 $50.61 $49.98 $50.40 $50.13 6,864
2022-04-06 $49.73 $50.42 $49.61 $50.42 $50.16 5,176
2022-04-05 $49.68 $50.03 $49.56 $49.56 $49.30 4,437
2022-04-04 $49.77 $49.77 $48.92 $49.36 $49.09 3,211
2022-04-01 $48.78 $49.71 $48.78 $49.71 $49.44 3,139
2022-03-31 $49.37 $49.44 $49.11 $49.11 $48.84 2,621
2022-03-30 $48.82 $49.14 $48.82 $49.13 $48.87 5,763
2022-03-29 $48.38 $48.60 $48.20 $48.60 $48.34 9,953
2022-03-28 $48.14 $48.27 $47.94 $48.27 $48.01 6,205
2022-03-25 $47.50 $47.99 $47.50 $47.99 $47.73 607
2022-03-24 $47.37 $47.37 $47.21 $47.34 $47.09 1,806
2022-03-23 $46.70 $46.93 $46.65 $46.86 $46.61 1,578
2022-03-22 $46.73 $46.92 $46.68 $46.81 $46.56 1,349
2022-03-21 $46.72 $46.78 $46.67 $46.78 $46.53 2,540
2022-03-18 $47.12 $47.16 $46.70 $46.70 $46.25 1,603
2022-03-17 $47.19 $47.35 $47.05 $47.05 $46.60 1,637
2022-03-16 $47.06 $47.08 $46.28 $46.87 $46.43 2,970
2022-03-15 $46.67 $46.93 $46.55 $46.93 $46.48 2,374
2022-03-14 $46.36 $46.36 $45.98 $46.18 $45.74 9,735
2022-03-11 $46.57 $46.64 $46.22 $46.22 $45.78 4,115
2022-03-10 $45.69 $46.44 $45.69 $46.44 $46.00 4,556
2022-03-09 $46.53 $46.53 $45.88 $45.88 $45.44 10,990
2022-03-08 $47.50 $47.50 $46.63 $46.63 $46.18 7,549
2022-03-07 $47.00 $47.48 $46.88 $47.48 $47.03 16,565
2022-03-04 $45.94 $46.85 $45.94 $46.85 $46.41 4,701
2022-03-03 $45.83 $46.00 $45.78 $45.89 $45.45 4,451
2022-03-02 $44.87 $45.25 $44.87 $45.18 $44.75 3,576
2022-03-01 $44.77 $44.81 $44.39 $44.58 $44.15 8,389
2022-02-28 $44.32 $44.97 $44.32 $44.97 $44.54 5,245
2022-02-25 $43.95 $44.64 $43.57 $44.55 $44.12 29,103
2022-02-24 $42.48 $43.27 $42.47 $43.27 $42.86 101,902
2022-02-23 $43.24 $43.24 $42.72 $42.86 $42.45 3,391
2022-02-22 $43.71 $43.71 $43.43 $43.43 $43.02 1,171
2022-02-18 $43.61 $44.00 $43.52 $43.60 $43.18 1,849
2022-02-17 $43.29 $43.95 $43.28 $43.74 $43.32 1,597
2022-02-16 $43.60 $43.70 $43.46 $43.68 $43.26 2,782
2022-02-15 $43.79 $43.79 $43.52 $43.52 $43.10 1,193
2022-02-14 $43.54 $43.75 $43.54 $43.75 $43.33 5,099
2022-02-11 $44.37 $44.37 $43.84 $44.02 $43.60 3,142
2022-02-10 $44.84 $44.84 $44.03 $44.03 $43.61 1,743
2022-02-09 $45.10 $45.17 $45.05 $45.05 $44.62 1,866
2022-02-08 $44.91 $44.98 $44.80 $44.80 $44.38 7,774
2022-02-07 $45.06 $45.06 $44.71 $44.76 $44.33 5,352
2022-02-04 $44.96 $45.16 $44.96 $44.96 $44.53 4,611
2022-02-03 $45.40 $45.40 $45.21 $45.24 $44.80 4,593
2022-02-02 $44.92 $45.55 $44.92 $45.51 $45.08 3,163
2022-02-01 $45.54 $45.54 $44.58 $44.97 $44.54 7,259
2022-01-31 $44.44 $45.43 $44.44 $45.43 $44.99 2,281
2022-01-28 $43.90 $44.46 $43.48 $44.46 $44.03 4,323
2022-01-27 $43.61 $44.18 $43.61 $43.90 $43.48 3,100
2022-01-26 $44.34 $44.40 $43.47 $43.65 $43.23 3,086
2022-01-25 $44.13 $44.13 $43.82 $43.98 $43.56 2,683
2022-01-24 $45.16 $45.16 $43.81 $44.58 $44.15 4,652
2022-01-21 $45.65 $45.65 $45.23 $45.38 $44.95 2,233
2022-01-20 $45.87 $45.87 $45.40 $45.40 $44.97 988
2022-01-19 $45.19 $45.56 $45.19 $45.29 $44.86 2,703
2022-01-18 $45.31 $45.31 $44.86 $45.06 $44.63 6,962
2022-01-14 $45.90 $45.90 $45.40 $45.66 $45.23 1,902
2022-01-13 $45.85 $46.15 $45.82 $45.99 $45.56 3,467
2022-01-12 $45.58 $45.75 $45.58 $45.75 $45.32 4,446
2022-01-11 $45.43 $45.59 $45.43 $45.59 $45.16 1,493
2022-01-10 $46.24 $46.27 $45.98 $46.03 $45.59 3,266
2022-01-07 $46.00 $46.53 $45.90 $46.41 $45.96 2,225
2022-01-06 $46.62 $46.72 $46.04 $46.04 $45.60 10,226
2022-01-05 $46.90 $47.18 $46.71 $46.71 $46.27 3,927
2022-01-04 $47.00 $47.45 $46.95 $46.95 $46.50 3,030
2022-01-03 $47.22 $47.22 $46.69 $47.00 $46.55 4,840
2021-12-31 $47.40 $47.52 $47.38 $47.52 $47.07 705
2021-12-30 $47.17 $47.34 $47.10 $47.34 $46.89 4,485
2021-12-29 $47.07 $47.24 $47.07 $47.23 $46.78 4,931
2021-12-28 $46.86 $46.86 $46.86 $46.86 $46.42 87
2021-12-27 $46.29 $46.53 $46.29 $46.53 $46.08 2,658
2021-12-23 $46.30 $46.41 $46.29 $46.39 $45.94 1,170
2021-12-22 $46.02 $46.32 $45.90 $46.30 $45.86 2,807
2021-12-21 $46.21 $46.32 $45.94 $46.01 $45.57 1,321
2021-12-20 $46.26 $46.26 $45.54 $46.10 $45.66 2,541
2021-12-17 $46.92 $46.92 $46.42 $46.44 $45.73 5,367
2021-12-16 $47.09 $47.38 $47.02 $47.19 $46.46 5,044
2021-12-15 $46.27 $46.88 $46.27 $46.88 $46.16 2,802
2021-12-14 $46.39 $46.39 $45.94 $46.01 $45.30 2,277
2021-12-13 $45.98 $46.68 $45.98 $46.47 $45.76 984
2021-12-10 $45.92 $45.98 $45.78 $45.91 $45.21 3,410
2021-12-09 $45.87 $45.89 $45.61 $45.69 $44.99 4,860
2021-12-08 $45.62 $45.78 $45.61 $45.74 $45.04 5,807
2021-12-07 $45.50 $45.77 $45.50 $45.77 $45.07 2,760
2021-12-06 $45.58 $45.65 $45.50 $45.51 $44.81 6,671
2021-12-03 $44.76 $44.76 $44.26 $44.66 $43.97 2,955
2021-12-02 $44.08 $44.79 $44.08 $44.37 $43.69 5,713
2021-12-01 $44.09 $44.69 $43.90 $43.90 $43.23 3,336
2021-11-30 $44.66 $44.73 $43.79 $43.79 $43.12 3,942
2021-11-29 $45.00 $45.18 $44.87 $45.18 $44.49 2,041
2021-11-26 $44.89 $44.89 $44.40 $44.40 $43.72 3,808
2021-11-24 $45.17 $45.17 $44.96 $45.06 $44.37 1,904
2021-11-23 $45.27 $45.27 $45.13 $45.13 $44.44 1,205
2021-11-22 $45.08 $45.14 $45.00 $45.12 $44.42 2,390
2021-11-19 $44.77 $44.95 $44.77 $44.92 $44.23 1,139
2021-11-18 $44.74 $44.75 $44.48 $44.59 $43.91 8,342
2021-11-17 $44.48 $44.83 $44.40 $44.83 $44.14 4,172
2021-11-16 $45.04 $45.04 $44.69 $44.69 $44.01 1,216
2021-11-15 $44.74 $44.92 $44.73 $44.92 $44.23 7,983
2021-11-12 $44.21 $44.31 $44.18 $44.31 $43.64 1,577
2021-11-11 $44.23 $44.23 $44.22 $44.22 $43.55 403
2021-11-10 $44.27 $44.42 $44.25 $44.42 $43.74 861
2021-11-09 $43.99 $44.17 $43.92 $44.10 $43.42 2,132
2021-11-08 $44.68 $44.68 $43.69 $43.83 $43.16 1,231
2021-11-05 $44.62 $44.62 $44.47 $44.47 $43.79 2,003
2021-11-04 $44.18 $44.18 $43.83 $44.15 $43.47 2,540
2021-11-03 $44.45 $44.45 $44.03 $44.23 $43.55 5,017
2021-11-02 $44.22 $44.50 $44.20 $44.50 $43.82 6,878
2021-11-01 $44.12 $44.44 $44.12 $44.37 $43.69 1,022
2021-10-29 $44.28 $44.36 $44.08 $44.22 $43.55 1,257
2021-10-28 $44.07 $44.40 $44.07 $44.40 $43.72 3,133
2021-10-27 $43.97 $44.03 $43.96 $43.96 $43.28 2,678
2021-10-26 $44.34 $44.44 $44.29 $44.29 $43.61 1,570
2021-10-25 $44.15 $44.18 $43.93 $44.00 $43.33 2,443
2021-10-22 $43.92 $44.17 $43.92 $44.14 $43.47 2,140
2021-10-21 $43.89 $43.93 $43.77 $43.82 $43.15 1,090
2021-10-20 $43.76 $43.95 $43.70 $43.70 $43.03 12,474
2021-10-19 $43.00 $43.13 $43.00 $43.11 $42.45 4,520
2021-10-18 $44.77 $44.77 $42.67 $42.68 $42.03 2,154
2021-10-15 $43.05 $43.08 $42.99 $43.05 $42.40 1,310
2021-10-14 $42.98 $43.20 $42.97 $43.10 $42.44 2,015
2021-10-13 $42.03 $42.61 $42.03 $42.61 $41.95 3,395
2021-10-12 $42.00 $42.12 $41.95 $42.01 $41.37 1,410
2021-10-11 $42.03 $42.03 $41.74 $41.74 $41.10 1,300
2021-10-08 $42.54 $42.59 $42.40 $42.40 $41.75 4,582
2021-10-07 $43.00 $43.00 $42.65 $42.65 $42.00 2,290
2021-10-06 $42.05 $42.81 $42.00 $42.81 $42.16 4,089
2021-10-05 $42.31 $42.47 $42.22 $42.22 $41.58 4,491
2021-10-04 $41.87 $42.27 $41.73 $42.27 $41.62 2,380
2021-10-01 $41.93 $42.03 $41.78 $41.78 $41.14 2,038
2021-09-30 $41.97 $41.98 $41.74 $41.74 $41.10 2,397
2021-09-29 $41.64 $42.01 $41.61 $41.91 $41.27 1,653
2021-09-28 $41.80 $41.81 $41.36 $41.36 $40.73 3,783
2021-09-27 $42.59 $42.80 $41.87 $41.87 $41.23 3,262
2021-09-24 $42.77 $42.79 $42.46 $42.53 $41.88 1,401
2021-09-23 $43.04 $43.12 $42.60 $42.61 $41.96 1,324
2021-09-22 $43.01 $43.26 $42.88 $42.88 $42.22 2,171
2021-09-21 $43.31 $43.31 $42.95 $42.95 $42.29 221
2021-09-20 $43.15 $43.15 $42.68 $42.97 $42.31 1,365
2021-09-17 $43.90 $43.90 $43.36 $43.36 $42.46 1,327
2021-09-16 $44.36 $44.36 $43.97 $43.97 $43.05 1,018
2021-09-15 $44.30 $44.31 $44.10 $44.29 $43.37 863
2021-09-14 $44.35 $44.35 $44.35 $44.35 $43.43 208
2021-09-13 $44.40 $44.43 $44.40 $44.43 $43.51 262
2021-09-10 $44.98 $44.98 $44.48 $44.48 $43.56 1,029
2021-09-09 $45.20 $45.21 $45.10 $45.10 $44.16 2,907
2021-09-08 $44.50 $45.44 $44.50 $45.34 $44.40 3,318
2021-09-07 $44.79 $44.81 $44.56 $44.62 $43.69 5,339
2021-09-03 $45.27 $45.27 $45.13 $45.13 $44.19 691
2021-09-02 $45.35 $45.50 $45.31 $45.50 $44.55 2,161
2021-09-01 $45.19 $45.20 $44.79 $44.92 $43.99 3,002
2021-08-31 $44.48 $44.51 $44.48 $44.51 $43.59 297
2021-08-30 $44.45 $44.53 $44.45 $44.53 $43.60 863
2021-08-27 $44.57 $44.57 $44.41 $44.41 $43.49 1,245
2021-08-26 $44.45 $44.45 $44.45 $44.45 $43.53 167
2021-08-25 $44.54 $44.59 $44.54 $44.59 $43.66 465
2021-08-24 $44.42 $44.62 $44.42 $44.54 $43.61 4,023
2021-08-23 $45.15 $45.15 $44.75 $44.77 $43.84 2,927
2021-08-20 $45.15 $45.37 $45.15 $45.37 $44.43 3,918
2021-08-19 $44.84 $45.00 $44.73 $44.76 $43.83 1,611
2021-08-18 $44.71 $44.71 $44.64 $44.64 $43.71 318
2021-08-17 $44.77 $44.77 $44.77 $44.77 $43.84 309
2021-08-16 $44.72 $44.76 $44.72 $44.76 $43.83 444
2021-08-13 $44.36 $44.51 $44.36 $44.49 $43.56 1,295
2021-08-12 $44.19 $44.35 $44.15 $44.24 $43.32 2,229
2021-08-11 $44.08 $44.16 $44.08 $44.16 $43.24 1,122
2021-08-10 $43.68 $43.78 $43.68 $43.71 $42.81 1,504
2021-08-09 $43.58 $43.68 $43.57 $43.68 $42.77 1,026
2021-08-06 $43.83 $43.94 $43.75 $43.75 $42.84 1,125
2021-08-05 $43.30 $43.77 $43.30 $43.77 $42.86 963
2021-08-04 $43.06 $43.31 $43.00 $43.29 $42.39 741
2021-08-03 $43.25 $43.34 $43.25 $43.34 $42.44 1,399
2021-08-02 $42.85 $43.05 $42.85 $43.05 $42.16 2,090
2021-07-30 $43.01 $43.22 $42.54 $42.54 $41.65 1,390
2021-07-29 $42.93 $43.00 $42.93 $42.93 $42.04 1,948
2021-07-28 $42.88 $42.93 $42.88 $42.93 $42.04 587
2021-07-27 $43.10 $43.12 $43.03 $43.04 $42.15 838
2021-07-26 $42.19 $42.39 $42.18 $42.32 $41.44 2,429
2021-07-23 $41.97 $42.40 $41.95 $42.40 $41.52 2,125
2021-07-22 $41.95 $41.95 $41.84 $41.84 $40.97 1,596
2021-07-21 $42.16 $42.16 $41.81 $41.81 $40.94 1,952
2021-07-20 $42.47 $42.57 $42.36 $42.36 $41.48 2,220
2021-07-19 $42.66 $42.66 $41.77 $42.07 $41.20 1,703
2021-07-16 $42.89 $42.97 $42.83 $42.83 $41.94 1,648
2021-07-15 $42.31 $42.49 $42.23 $42.48 $41.60 1,745
2021-07-14 $41.77 $42.03 $41.72 $41.96 $41.09 5,955
2021-07-13 $41.81 $41.81 $41.46 $41.48 $40.62 864
2021-07-12 $41.84 $41.91 $41.63 $41.91 $41.04 762
2021-07-09 $41.79 $41.81 $41.46 $41.77 $40.90 3,285
2021-07-08 $41.73 $41.90 $41.71 $41.71 $40.84 1,577
2021-07-07 $41.52 $41.88 $41.52 $41.86 $40.99 5,396
2021-07-06 $41.30 $41.59 $41.00 $41.59 $40.72 3,812
2021-07-02 $41.22 $41.39 $41.22 $41.39 $40.53 1,164
2021-07-01 $41.18 $41.40 $41.18 $41.32 $40.46 960
2021-06-30 $40.98 $40.98 $40.82 $40.96 $40.11 3,119
2021-06-29 $41.61 $41.61 $41.04 $41.04 $40.19 1,714
2021-06-28 $41.49 $41.71 $41.49 $41.61 $40.75 794
2021-06-25 $41.08 $41.37 $41.05 $41.37 $40.51 1,376
2021-06-24 $40.84 $40.95 $40.84 $40.87 $40.02 1,350
2021-06-23 $40.95 $41.06 $40.95 $41.02 $40.17 1,428
2021-06-22 $41.60 $41.61 $41.36 $41.36 $40.50 945
2021-06-21 $41.33 $41.68 $41.31 $41.62 $40.75 1,669
2021-06-18 $42.01 $42.01 $41.46 $41.46 $40.37 1,438
2021-06-17 $42.48 $42.48 $42.22 $42.43 $41.32 2,079
2021-06-16 $42.50 $42.50 $42.21 $42.21 $41.10 328
2021-06-15 $42.76 $42.92 $42.76 $42.78 $41.66 1,441
2021-06-14 $42.64 $42.65 $42.50 $42.65 $41.54 1,783
2021-06-11 $42.57 $42.68 $42.43 $42.68 $41.56 2,804
2021-06-10 $42.39 $42.58 $42.39 $42.51 $41.39 2,233
2021-06-09 $42.02 $42.26 $42.02 $42.21 $41.11 2,456
2021-06-08 $41.98 $41.98 $41.70 $41.85 $40.75 846
2021-06-07 $42.02 $42.12 $42.02 $42.12 $41.01 523
2021-06-04 $42.09 $42.09 $41.99 $41.99 $40.89 1,976
2021-06-03 $41.68 $42.20 $41.68 $42.09 $40.99 4,208
2021-06-02 $41.73 $42.02 $41.65 $41.88 $40.78 6,939
2021-06-01 $42.06 $42.11 $41.69 $41.73 $40.64 10,490
2021-05-28 $41.93 $41.94 $41.91 $41.91 $40.82 1,833
2021-05-27 $41.87 $42.26 $41.74 $41.74 $40.65 3,845
2021-05-26 $41.89 $42.05 $41.89 $41.97 $40.87 3,344
2021-05-25 $42.03 $42.05 $41.92 $41.95 $40.86 8,169
2021-05-24 $42.48 $42.51 $42.39 $42.39 $41.28 1,583
2021-05-21 $42.25 $42.40 $42.15 $42.40 $41.29 9,872
2021-05-20 $42.30 $42.42 $42.21 $42.21 $41.11 1,405
2021-05-19 $41.76 $41.78 $41.04 $41.77 $40.68 7,907
2021-05-18 $41.61 $41.95 $41.61 $41.95 $40.86 1,159
2021-05-17 $42.31 $42.31 $41.85 $41.85 $40.75 1,494
2021-05-14 $42.31 $42.37 $42.27 $42.27 $41.17 1,090
2021-05-13 $41.56 $42.17 $41.56 $42.05 $40.95 1,794
2021-05-12 $41.95 $41.95 $41.32 $41.32 $40.24 1,296
2021-05-11 $42.58 $42.58 $42.07 $42.21 $41.11 8,860
2021-05-10 $42.79 $43.09 $42.78 $42.88 $41.76 89,019
2021-05-07 $42.59 $42.62 $42.49 $42.49 $41.38 3,820
2021-05-06 $42.02 $42.42 $41.67 $42.36 $41.25 21,711
2021-05-05 $42.27 $42.67 $41.87 $42.04 $40.94 6,600
2021-05-04 $42.91 $42.91 $42.56 $42.76 $41.64 1,755
2021-05-03 $43.11 $43.32 $42.93 $42.93 $41.81 43,741
2021-04-30 $42.65 $42.92 $42.54 $42.92 $41.80 343
2021-04-29 $42.55 $42.65 $42.55 $42.64 $41.53 2,924
2021-04-28 $42.26 $42.34 $42.20 $42.34 $41.24 2,124
2021-04-27 $42.55 $42.65 $42.42 $42.42 $41.31 5,354
2021-04-26 $43.06 $43.06 $42.73 $42.73 $41.62 1,176
2021-04-23 $42.88 $43.02 $42.88 $42.97 $41.84 1,013
2021-04-22 $43.35 $43.35 $43.03 $43.06 $41.93 1,485
2021-04-21 $43.40 $43.40 $43.26 $43.29 $42.16 1,904
2021-04-20 $43.68 $43.69 $43.66 $43.68 $42.53 1,816
2021-04-19 $43.29 $43.29 $43.12 $43.16 $42.03 1,241
2021-04-16 $43.23 $43.51 $43.23 $43.41 $42.27 2,389
2021-04-15 $42.53 $43.07 $42.53 $43.05 $41.92 3,454
2021-04-14 $42.45 $42.63 $42.45 $42.63 $41.51 945
2021-04-13 $41.77 $42.35 $41.77 $42.35 $41.24 1,649
2021-04-12 $41.80 $41.89 $41.80 $41.89 $40.79 891
2021-04-09 $41.99 $42.00 $41.80 $41.83 $40.74 936
2021-04-08 $41.87 $41.90 $41.85 $41.85 $40.76 2,070
2021-04-07 $42.03 $42.03 $41.87 $41.87 $40.77 743
2021-04-06 $41.90 $41.90 $41.90 $41.90 $40.80 607
2021-04-05 $41.69 $41.79 $41.68 $41.76 $40.67 3,540
2021-04-01 $41.42 $41.42 $41.08 $41.31 $40.23 1,654
2021-03-31 $41.24 $41.46 $41.24 $41.46 $40.37 1,963
2021-03-30 $39.72 $41.18 $39.72 $41.10 $40.02 1,023
2021-03-29 $41.56 $41.56 $41.42 $41.42 $40.34 787
2021-03-26 $40.86 $40.98 $40.68 $40.98 $39.91 1,900
2021-03-25 $40.93 $40.99 $40.93 $40.98 $39.91 906
2021-03-24 $40.55 $40.55 $40.55 $40.55 $39.49 135
2021-03-23 $40.06 $40.42 $40.06 $40.42 $39.36 841
2021-03-22 $39.45 $39.72 $39.45 $39.72 $38.68 5,011
2021-03-19 $39.91 $40.22 $39.91 $39.92 $38.70 568
2021-03-18 $39.60 $39.86 $39.60 $39.75 $38.54 1,086
2021-03-17 $40.12 $40.16 $40.05 $40.05 $38.83 515
2021-03-16 $40.61 $40.65 $40.59 $40.64 $39.40 539
2021-03-15 $40.64 $40.66 $40.51 $40.58 $39.34 1,413
2021-03-12 $40.15 $40.15 $40.09 $40.09 $38.86 1,790
2021-03-11 $39.62 $39.85 $39.57 $39.57 $38.36 1,915
2021-03-10 $39.47 $39.71 $39.47 $39.63 $38.42 3,115
2021-03-09 $39.22 $39.45 $39.22 $39.36 $38.16 1,036
2021-03-08 $38.98 $38.98 $38.76 $38.76 $37.58 541
2021-03-05 $37.53 $38.42 $37.53 $38.39 $37.22 1,466
2021-03-04 $37.72 $38.05 $37.71 $37.71 $36.56 2,568
2021-03-03 $38.46 $38.46 $37.67 $37.74 $36.59 10,463
2021-03-02 $38.56 $38.56 $38.29 $38.40 $37.22 10,444
2021-03-01 $38.25 $38.84 $38.25 $38.54 $37.36 3,755
2021-02-26 $38.59 $38.59 $37.83 $37.83 $36.68 4,271
2021-02-25 $38.44 $38.56 $38.43 $38.45 $37.27 1,885
2021-02-24 $39.23 $39.23 $38.70 $38.70 $37.52 2,295
2021-02-23 $38.82 $39.18 $38.80 $39.14 $37.95 9,062
2021-02-22 $39.50 $39.50 $38.40 $38.78 $37.60 35,092
2021-02-19 $40.11 $40.53 $39.63 $39.63 $38.42 3,157
2021-02-18 $40.02 $40.23 $39.98 $40.17 $38.95 2,004
2021-02-17 $39.91 $40.03 $39.84 $40.03 $38.81 1,820
2021-02-16 $40.38 $40.40 $40.00 $40.05 $38.83 4,091
2021-02-12 $40.81 $40.81 $40.38 $40.49 $39.25 2,892
2021-02-11 $40.75 $40.90 $40.69 $40.75 $39.50 6,587
2021-02-10 $40.99 $40.99 $40.80 $40.90 $39.65 818
2021-02-09 $40.59 $40.64 $40.38 $40.64 $39.40 3,572
2021-02-08 $40.94 $40.94 $40.53 $40.54 $39.30 802
2021-02-05 $40.94 $41.09 $40.94 $40.95 $39.70 2,206
2021-02-04 $40.56 $40.77 $40.56 $40.71 $39.47 5,303
2021-02-03 $40.58 $40.64 $40.55 $40.57 $39.33 7,325
2021-02-02 $41.17 $41.18 $40.68 $40.68 $39.44 1,132
2021-02-01 $40.55 $40.55 $40.38 $40.40 $39.16 869
2021-01-29 $40.07 $40.34 $40.06 $40.13 $38.91 1,988
2021-01-28 $40.44 $40.77 $40.38 $40.38 $39.15 2,759
2021-01-27 $40.80 $40.80 $39.87 $39.87 $38.65 3,516
2021-01-26 $41.18 $41.30 $41.00 $41.07 $39.81 4,661
2021-01-25 $40.85 $41.55 $40.85 $41.55 $40.28 3,440
2021-01-22 $40.72 $40.86 $40.70 $40.86 $39.61 2,170
2021-01-21 $40.87 $40.95 $40.78 $40.82 $39.57 3,530
2021-01-20 $40.66 $41.12 $40.66 $40.78 $39.53 4,378
2021-01-19 $40.92 $40.92 $40.72 $40.72 $39.48 1,490
2021-01-15 $40.68 $41.05 $40.68 $40.94 $39.69 1,141
2021-01-14 $40.40 $40.61 $40.40 $40.58 $39.34 5,012
2021-01-13 $40.03 $40.71 $40.03 $40.69 $39.45 2,764
2021-01-12 $39.91 $39.95 $39.89 $39.95 $38.73 1,851
2021-01-11 $40.25 $40.25 $39.67 $39.85 $38.63 1,161
2021-01-08 $40.06 $40.25 $39.97 $40.23 $39.00 3,144
2021-01-07 $40.68 $40.68 $39.89 $39.89 $38.67 4,848
2021-01-06 $39.48 $40.61 $39.48 $40.48 $39.24 5,718
2021-01-05 $39.30 $39.39 $39.00 $39.20 $38.00 3,537
2021-01-04 $39.43 $39.43 $39.13 $39.21 $38.01 3,036
2020-12-31 $39.80 $40.21 $39.72 $40.21 $38.98 2,818
2020-12-30 $39.60 $39.66 $39.60 $39.66 $38.45 2,366
2020-12-29 $39.54 $39.65 $39.34 $39.44 $38.23 991
2020-12-28 $39.64 $39.64 $39.46 $39.49 $38.28 1,164
2020-12-24 $39.28 $39.28 $39.28 $39.28 $38.08 113
2020-12-23 $39.41 $39.41 $38.93 $39.00 $37.81 2,322
2020-12-22 $39.07 $39.07 $38.98 $39.06 $37.87 3,642
2020-12-21 $38.77 $38.91 $38.52 $38.91 $37.72 7,828
2020-12-18 $40.25 $40.32 $39.57 $39.80 $38.34 4,634
2020-12-17 $40.42 $40.43 $40.25 $40.25 $38.77 1,190
2020-12-16 $40.45 $40.45 $39.96 $39.96 $38.49 2,943
2020-12-15 $39.83 $40.46 $39.74 $40.37 $38.89 4,712
2020-12-14 $40.00 $40.10 $39.70 $39.70 $38.24 2,941
2020-12-11 $39.46 $39.72 $39.32 $39.72 $38.26 2,786
2020-12-10 $39.73 $39.73 $39.41 $39.65 $38.20 2,104
2020-12-09 $39.73 $39.84 $39.72 $39.84 $38.38 1,759
2020-12-08 $39.64 $39.95 $39.64 $39.91 $38.45 8,919
2020-12-07 $39.82 $39.95 $39.77 $39.95 $38.48 1,282
2020-12-04 $40.55 $40.55 $39.47 $39.67 $38.21 4,124
2020-12-03 $40.65 $40.65 $40.00 $40.00 $38.53 1,050
2020-12-02 $40.14 $40.39 $40.12 $40.39 $38.91 1,690
2020-12-01 $40.64 $40.64 $40.30 $40.30 $38.82 1,238
2020-11-30 $40.72 $40.72 $39.95 $39.99 $38.52 8,099
2020-11-27 $40.80 $40.80 $40.69 $40.72 $39.22 2,877
2020-11-25 $41.10 $41.15 $40.79 $41.15 $39.64 1,832
2020-11-24 $41.05 $41.09 $40.87 $41.06 $39.55 2,606
2020-11-23 $40.75 $40.83 $40.54 $40.59 $39.10 2,156
2020-11-20 $40.50 $40.85 $40.50 $40.75 $39.25 1,858
2020-11-19 $40.50 $40.50 $40.49 $40.49 $39.01 1,458
2020-11-18 $41.60 $41.80 $39.56 $40.91 $39.41 8,533
2020-11-17 $42.19 $42.19 $41.76 $41.76 $40.22 2,677
2020-11-16 $42.27 $42.37 $42.10 $42.37 $40.81 4,460
2020-11-13 $41.74 $42.10 $41.74 $42.04 $40.50 1,792
2020-11-12 $41.80 $41.80 $41.39 $41.56 $40.03 1,306
2020-11-11 $42.53 $42.53 $42.22 $42.24 $40.69 1,083
2020-11-10 $41.66 $42.20 $41.53 $42.12 $40.57 4,684
2020-11-09 $41.97 $42.36 $41.43 $41.43 $39.91 6,655
2020-11-06 $40.81 $40.93 $40.52 $40.54 $39.05 9,932
2020-11-05 $41.18 $41.23 $40.56 $40.62 $39.13 797
2020-11-04 $40.82 $40.97 $40.20 $40.20 $38.72 11,256
2020-11-03 $40.88 $41.27 $40.72 $40.99 $39.49 2,883
2020-11-02 $39.96 $40.20 $39.95 $40.20 $38.72 2,464
2020-10-30 $39.48 $39.76 $39.01 $39.29 $37.85 43,254
2020-10-29 $39.44 $40.13 $39.28 $39.85 $38.39 77,375
2020-10-28 $39.82 $39.93 $39.65 $39.66 $38.20 7,570
2020-10-27 $41.01 $41.01 $40.71 $40.82 $39.32 2,433
2020-10-26 $40.69 $40.79 $40.67 $40.79 $39.29 2,075
2020-10-23 $40.75 $40.83 $40.75 $40.83 $39.33 498
2020-10-22 $40.22 $40.69 $40.22 $40.69 $39.19 4,737
2020-10-21 $40.27 $40.35 $40.18 $40.18 $38.71 2,235
2020-10-20 $40.12 $40.42 $40.12 $40.24 $38.76 10,226
2020-10-19 $40.23 $40.32 $39.98 $39.98 $38.52 1,319
2020-10-16 $40.07 $40.54 $40.07 $40.41 $38.92 3,557
2020-10-15 $39.72 $40.14 $39.72 $39.92 $38.45 1,918
2020-10-14 $40.29 $40.29 $39.94 $40.00 $38.53 679
2020-10-13 $39.95 $40.10 $39.92 $40.10 $38.63 4,450
2020-10-12 $40.14 $40.42 $40.14 $40.42 $38.93 1,077
2020-10-09 $40.20 $40.20 $40.08 $40.09 $38.61 3,597
2020-10-08 $39.95 $40.17 $39.90 $40.14 $38.67 1,682
2020-10-07 $39.32 $39.52 $39.16 $39.38 $37.93 2,530
2020-10-06 $39.03 $39.26 $39.03 $39.15 $37.71 1,329
2020-10-05 $38.29 $38.60 $38.29 $38.60 $37.18 1,463
2020-10-02 $37.61 $38.33 $37.61 $38.20 $36.80 1,497
2020-10-01 $38.12 $38.12 $37.81 $38.02 $36.62 644
2020-09-30 $37.77 $37.77 $37.55 $37.75 $36.36 1,071
2020-09-29 $37.75 $37.80 $37.67 $37.67 $36.29 2,647
2020-09-28 $37.59 $37.94 $37.59 $37.71 $36.32 5,496
2020-09-25 $36.95 $37.55 $36.95 $37.55 $36.17 789
2020-09-24 $36.38 $36.86 $36.38 $36.86 $35.51 1,253
2020-09-23 $36.53 $36.53 $36.37 $36.37 $35.03 284
2020-09-22 $36.87 $36.97 $36.83 $36.96 $35.61 512
2020-09-21 $36.49 $36.71 $36.20 $36.58 $35.23 3,045
2020-09-18 $37.05 $37.21 $37.05 $37.09 $35.52 1,090
2020-09-17 $37.59 $37.59 $37.46 $37.55 $35.95 1,061
2020-09-16 $38.08 $38.16 $37.94 $37.94 $36.33 3,554
2020-09-15 $38.62 $38.62 $38.21 $38.21 $36.59 490
2020-09-14 $37.88 $37.97 $37.86 $37.87 $36.26 831
2020-09-11 $37.44 $37.54 $37.44 $37.48 $35.89 700
2020-09-10 $37.96 $37.96 $37.55 $37.55 $35.96 2,966
2020-09-09 $38.59 $38.59 $38.20 $38.20 $36.58 2,229
2020-09-08 $38.03 $38.03 $37.58 $37.68 $36.07 1,173
2020-09-04 $37.62 $38.15 $37.62 $37.97 $36.36 1,492
2020-09-03 $38.81 $38.81 $37.92 $38.20 $36.57 2,236
2020-09-02 $38.48 $38.64 $38.48 $38.48 $36.84 3,044
2020-09-01 $37.77 $37.77 $37.13 $37.45 $35.86 1,602
2020-08-31 $37.69 $38.16 $37.69 $38.10 $36.48 2,597
2020-08-28 $37.81 $37.94 $37.81 $37.94 $36.33 1,404
2020-08-27 $37.99 $37.99 $37.64 $37.93 $36.31 2,276
2020-08-26 $37.67 $37.72 $37.64 $37.64 $36.04 1,991
2020-08-25 $38.25 $38.27 $38.16 $38.16 $36.54 1,714
2020-08-24 $38.39 $38.56 $37.89 $38.53 $36.89 23,764
2020-08-21 $38.31 $38.35 $38.01 $38.35 $36.72 1,922
2020-08-20 $38.33 $38.33 $38.33 $38.33 $36.70 204
2020-08-19 $38.39 $38.64 $38.39 $38.64 $37.00 623
2020-08-18 $38.91 $38.91 $38.72 $38.72 $37.08 961
2020-08-17 $39.10 $39.10 $38.87 $38.87 $37.22 1,343
2020-08-14 $39.19 $39.19 $38.90 $38.90 $37.25 842
2020-08-13 $39.18 $39.34 $39.18 $39.23 $37.56 1,601
2020-08-12 $39.06 $39.54 $39.00 $39.34 $37.67 2,110
2020-08-11 $39.60 $39.60 $38.62 $38.62 $36.98 1,442
2020-08-10 $39.79 $39.79 $39.50 $39.50 $37.82 1,542
2020-08-07 $38.87 $39.70 $38.87 $39.49 $37.81 6,758
2020-08-06 $38.68 $38.88 $38.68 $38.88 $37.23 498
2020-08-05 $39.11 $39.13 $38.65 $38.78 $37.14 2,079
2020-08-04 $38.22 $38.88 $38.22 $38.76 $37.11 2,950
2020-08-03 $38.39 $38.56 $38.39 $38.56 $36.92 423
2020-07-31 $38.67 $38.90 $38.67 $38.90 $37.25 556
2020-07-30 $38.50 $38.83 $38.50 $38.83 $37.18 895
2020-07-29 $38.73 $38.82 $38.69 $38.82 $37.17 1,223
2020-07-28 $38.10 $38.85 $38.10 $38.60 $36.96 1,741
2020-07-27 $38.14 $38.14 $38.14 $38.14 $36.52 57
2020-07-24 $39.00 $39.00 $38.42 $38.45 $36.82 396
2020-07-23 $38.67 $38.83 $38.57 $38.60 $36.96 828
2020-07-22 $37.80 $38.69 $37.80 $38.68 $37.03 3,513
2020-07-21 $38.28 $38.28 $38.06 $38.08 $36.46 561
2020-07-20 $38.75 $38.75 $38.04 $38.04 $36.42 3,826
2020-07-17 $38.34 $38.64 $38.34 $38.64 $37.00 2,135
2020-07-16 $37.65 $37.85 $37.49 $37.85 $36.24 3,241
2020-07-15 $37.66 $37.94 $37.39 $37.39 $35.80 1,791
2020-07-14 $37.17 $37.49 $37.17 $37.49 $35.89 13,241
2020-07-13 $37.31 $37.43 $36.93 $37.02 $35.45 2,588
2020-07-10 $36.42 $36.92 $36.31 $36.87 $35.31 4,295
2020-07-09 $35.89 $36.33 $35.42 $36.23 $34.69 27,656
2020-07-08 $36.42 $36.62 $35.46 $36.23 $34.69 19,068
2020-07-07 $36.38 $36.42 $36.32 $36.36 $34.82 3,002
2020-07-06 $36.43 $36.58 $36.34 $36.58 $35.02 3,697
2020-07-02 $36.72 $36.79 $36.60 $36.60 $35.04 2,784
2020-07-01 $36.42 $36.63 $36.35 $36.53 $34.98 1,986
2020-06-30 $35.61 $35.61 $35.48 $35.48 $33.97 909
2020-06-29 $35.18 $35.45 $35.18 $35.45 $33.94 1,319
2020-06-26 $34.88 $34.95 $34.88 $34.95 $33.47 480
2020-06-25 $34.98 $35.12 $34.83 $35.12 $33.63 939
2020-06-24 $35.88 $35.88 $34.79 $34.97 $33.48 4,641
2020-06-23 $35.95 $35.95 $35.95 $35.95 $34.42 208
2020-06-22 $36.07 $36.47 $36.07 $36.32 $34.78 1,989
2020-06-19 $37.41 $38.17 $36.21 $36.21 $34.47 3,314
2020-06-18 $37.03 $37.06 $36.87 $37.06 $35.28 444
2020-06-17 $37.01 $37.12 $36.98 $37.02 $35.24 1,629
2020-06-16 $38.33 $38.33 $37.01 $37.01 $35.24 827
2020-06-15 $36.88 $36.88 $36.88 $36.88 $35.11 90
2020-06-12 $37.13 $37.21 $36.56 $36.56 $34.81 2,569
2020-06-11 $36.82 $36.82 $36.41 $36.60 $34.84 1,577
2020-06-10 $38.42 $38.42 $38.20 $38.20 $36.36 1,339
2020-06-09 $38.49 $38.49 $38.28 $38.43 $36.58 2,378
2020-06-08 $38.87 $39.16 $38.68 $39.02 $37.15 2,444
2020-06-05 $37.93 $38.94 $37.93 $38.39 $36.55 4,919
2020-06-04 $38.34 $38.34 $37.62 $37.75 $35.93 699
2020-06-03 $38.37 $38.69 $38.37 $38.61 $36.76 764
2020-06-02 $37.97 $38.03 $37.97 $38.03 $36.20 830
2020-06-01 $37.85 $37.85 $37.85 $37.85 $36.03 316
2020-05-29 $36.99 $37.52 $36.99 $37.52 $35.72 1,893
2020-05-28 $36.53 $37.16 $36.53 $37.04 $35.26 3,277
2020-05-27 $35.95 $36.06 $35.62 $36.05 $34.32 2,966
2020-05-26 $35.97 $36.36 $35.65 $35.66 $33.95 5,366
2020-05-22 $35.42 $35.48 $35.07 $35.48 $33.78 1,719
2020-05-21 $35.49 $35.54 $35.17 $35.17 $33.48 3,297
2020-05-20 $35.72 $35.72 $35.50 $35.50 $33.79 1,019
2020-05-19 $35.65 $35.77 $35.42 $35.42 $33.72 3,062
2020-05-18 $34.88 $35.93 $34.88 $35.81 $34.09 6,183
2020-05-15 $34.19 $34.33 $33.72 $34.33 $32.68 546
2020-05-14 $34.05 $34.59 $33.52 $34.59 $32.92 4,180
2020-05-13 $34.42 $34.42 $34.19 $34.39 $32.74 6,554
2020-05-12 $35.12 $35.18 $34.43 $34.50 $32.85 4,509
2020-05-11 $35.00 $35.25 $34.71 $35.25 $33.55 3,222
2020-05-08 $35.26 $35.39 $35.05 $35.39 $33.69 3,794
2020-05-07 $34.76 $35.14 $34.73 $34.73 $33.06 1,604
2020-05-06 $36.31 $36.31 $34.70 $34.70 $33.03 5,219
2020-05-05 $35.82 $36.00 $35.66 $35.82 $34.10 1,929
2020-05-04 $34.91 $35.47 $34.91 $35.47 $33.76 1,262
2020-05-01 $35.11 $35.38 $35.07 $35.13 $33.44 8,130
2020-04-30 $36.12 $36.18 $35.81 $36.11 $34.38 2,633
2020-04-29 $37.65 $37.65 $36.82 $36.82 $35.05 1,754
2020-04-28 $37.03 $37.54 $37.03 $37.03 $35.25 2,221
2020-04-27 $36.97 $37.04 $36.89 $36.95 $35.18 1,868
2020-04-24 $36.33 $36.61 $36.16 $36.61 $34.86 7,648
2020-04-23 $36.79 $36.80 $36.47 $36.47 $34.72 1,150
2020-04-22 $37.10 $37.10 $36.40 $36.90 $35.13 4,155
2020-04-21 $36.20 $36.20 $35.50 $35.81 $34.09 3,358
2020-04-20 $39.00 $39.00 $36.34 $36.34 $34.59 3,772
2020-04-17 $37.33 $37.77 $37.33 $37.77 $35.95 1,087
2020-04-16 $36.31 $36.68 $36.31 $36.68 $34.92 3,348
2020-04-15 $37.00 $37.00 $36.42 $36.42 $34.67 11,978
2020-04-14 $37.52 $37.52 $37.12 $37.52 $35.72 2,448
2020-04-13 $37.19 $37.24 $36.62 $36.63 $34.87 2,979
2020-04-09 $36.07 $38.02 $36.07 $37.77 $35.96 1,990
2020-04-08 $34.82 $35.93 $34.82 $35.93 $34.20 10,087
2020-04-07 $35.83 $35.83 $34.54 $34.54 $32.88 12,729
2020-04-06 $33.95 $34.99 $33.67 $34.99 $33.31 17,804
2020-04-03 $33.68 $33.68 $31.88 $32.59 $31.03 16,120
2020-04-02 $33.69 $33.69 $33.18 $33.68 $32.06 1,569
2020-04-01 $33.45 $33.45 $32.19 $32.80 $31.23 4,182
2020-03-31 $35.56 $35.69 $34.91 $35.07 $33.38 5,074
2020-03-30 $34.58 $35.50 $34.58 $35.47 $33.77 1,820
2020-03-27 $33.58 $35.33 $33.58 $34.70 $33.03 2,222
2020-03-26 $32.24 $34.78 $32.24 $34.78 $33.11 18,243
2020-03-25 $31.51 $33.29 $29.41 $32.20 $30.65 91,514
2020-03-24 $30.34 $31.32 $29.47 $31.32 $29.82 3,825
2020-03-23 $28.91 $29.13 $28.00 $28.72 $27.34 3,348
2020-03-20 $31.87 $31.91 $30.04 $30.07 $28.63 5,145
2020-03-19 $32.66 $33.02 $31.38 $32.39 $30.67 12,381
2020-03-18 $33.90 $34.01 $32.00 $32.38 $30.66 4,557
2020-03-17 $32.17 $35.01 $32.15 $35.01 $33.15 201,438
2020-03-16 $33.50 $34.78 $31.86 $31.86 $30.17 9,411
2020-03-13 $35.61 $35.61 $33.50 $35.54 $33.65 12,456
2020-03-12 $36.50 $36.50 $34.07 $35.20 $33.33 4,466
2020-03-11 $38.99 $38.99 $37.28 $38.10 $36.08 14,464
2020-03-10 $39.62 $39.88 $38.36 $39.88 $37.77 5,390
2020-03-09 $39.96 $40.35 $39.24 $39.51 $37.42 8,090
2020-03-06 $41.00 $41.80 $40.81 $41.80 $39.58 2,813
2020-03-05 $42.19 $42.72 $41.84 $42.21 $39.97 6,371
2020-03-04 $41.72 $42.78 $41.61 $42.78 $40.51 3,395
2020-03-03 $41.37 $41.68 $40.66 $40.67 $38.51 8,956
2020-03-02 $38.85 $41.11 $38.84 $41.11 $38.93 5,045
2020-02-28 $39.35 $39.47 $38.44 $38.80 $36.74 18,581
2020-02-27 $42.00 $42.20 $40.50 $40.50 $38.35 3,825
2020-02-26 $42.69 $43.22 $42.50 $42.57 $40.31 11,430
2020-02-25 $44.29 $47.52 $42.82 $42.85 $40.58 49,819
2020-02-24 $44.01 $44.23 $43.80 $43.80 $41.47 17,320
2020-02-21 $44.44 $44.57 $44.42 $44.42 $42.07 5,418
2020-02-20 $44.30 $44.49 $44.25 $44.45 $42.09 4,126
2020-02-19 $44.61 $44.61 $44.20 $44.26 $41.91 4,138
2020-02-18 $44.42 $44.85 $44.42 $44.67 $42.30 4,296
2020-02-14 $44.14 $44.49 $44.14 $44.38 $42.02 4,098
2020-02-13 $43.67 $44.02 $43.57 $43.98 $41.65 2,359
2020-02-12 $43.90 $43.90 $43.54 $43.64 $41.33 5,700
2020-02-11 $43.72 $43.79 $43.61 $43.61 $41.30 4,213
2020-02-10 $43.49 $43.49 $43.24 $43.38 $41.07 2,436
2020-02-07 $43.80 $43.80 $43.18 $43.26 $40.96 2,280
2020-02-06 $43.30 $43.56 $43.18 $43.23 $40.93 4,977
2020-02-05 $43.05 $43.33 $43.05 $43.15 $40.86 1,998
2020-02-04 $43.86 $43.86 $42.93 $42.93 $40.65 5,324
2020-02-03 $43.38 $43.48 $43.28 $43.44 $41.13 1,239
2020-01-31 $43.27 $43.41 $42.99 $43.09 $40.80 3,475
2020-01-30 $43.47 $43.47 $42.97 $43.27 $40.97 6,078
2020-01-29 $42.88 $42.89 $42.79 $42.89 $40.61 1,727
2020-01-28 $43.18 $43.18 $42.99 $43.01 $40.73 1,846
2020-01-27 $42.86 $43.25 $42.80 $43.01 $40.73 8,594
2020-01-24 $42.90 $43.13 $42.82 $42.96 $40.68 3,343
2020-01-23 $42.84 $42.96 $42.39 $42.96 $40.69 53,351
2020-01-22 $42.78 $42.78 $42.56 $42.64 $40.38 2,420
2020-01-21 $42.28 $42.55 $42.28 $42.45 $40.20 4,846
2020-01-17 $41.98 $42.27 $41.98 $42.21 $39.97 3,175
2020-01-16 $41.92 $42.06 $41.92 $42.01 $39.78 3,437
2020-01-15 $41.64 $41.88 $41.64 $41.79 $39.57 1,888
2020-01-14 $41.07 $41.21 $41.02 $41.21 $39.02 3,078
2020-01-13 $40.95 $41.14 $40.95 $41.12 $38.94 5,081
2020-01-10 $40.80 $40.87 $40.74 $40.83 $38.66 15,489
2020-01-09 $40.40 $40.82 $40.40 $40.65 $38.49 17,740
2020-01-08 $40.46 $40.70 $40.46 $40.52 $38.37 11,720
2020-01-07 $40.65 $41.00 $40.38 $40.50 $38.35 5,969
2020-01-06 $40.39 $40.79 $40.39 $40.67 $38.51 10,939
2020-01-03 $40.92 $40.92 $40.68 $40.69 $38.53 2,063
2020-01-02 $41.09 $41.09 $40.31 $40.52 $38.37 10,077
2019-12-31 $41.05 $41.27 $40.85 $41.27 $39.08 11,785
2019-12-30 $40.75 $40.84 $40.66 $40.84 $38.68 6,412
2019-12-27 $40.79 $40.81 $40.72 $40.79 $38.62 5,036
2019-12-26 $41.09 $41.09 $40.68 $40.81 $38.65 4,378
2019-12-24 $40.77 $40.89 $40.63 $40.79 $38.63 30,623
2019-12-23 $41.09 $41.09 $40.69 $40.77 $38.61 56,353
2019-12-20 $41.12 $41.37 $41.12 $41.29 $39.10 2,200
2019-12-19 $41.10 $41.21 $41.10 $41.20 $38.79 6,294
2019-12-18 $40.93 $41.24 $40.93 $41.24 $38.84 7,005
2019-12-17 $41.04 $41.05 $40.94 $40.94 $38.55 1,602
2019-12-16 $40.50 $40.87 $40.50 $40.84 $38.46 5,685
2019-12-13 $40.17 $40.41 $40.15 $40.40 $38.04 4,393
2019-12-12 $40.40 $40.40 $40.00 $40.08 $37.75 6,965
2019-12-11 $40.20 $40.30 $40.05 $40.29 $37.94 3,174
2019-12-10 $40.09 $40.09 $39.95 $40.03 $37.69 6,480
2019-12-09 $40.15 $40.15 $39.90 $39.98 $37.65 4,182
2019-12-06 $40.19 $40.26 $40.10 $40.16 $37.82 2,603
2019-12-05 $40.04 $40.20 $40.00 $40.20 $37.86 1,736
2019-12-04 $40.10 $40.22 $40.04 $40.18 $37.84 6,631
2019-12-03 $40.03 $40.12 $40.03 $40.10 $37.76 3,299
2019-12-02 $39.97 $40.12 $39.88 $39.89 $37.56 6,002
2019-11-29 $40.03 $40.34 $40.03 $40.17 $37.83 2,688
2019-11-27 $40.10 $40.23 $40.09 $40.23 $37.88 1,448
2019-11-26 $40.10 $40.16 $39.98 $40.13 $37.79 3,251
2019-11-25 $40.18 $40.18 $39.91 $40.02 $37.69 1,280
2019-11-22 $40.49 $40.49 $39.86 $40.08 $37.74 7,667
2019-11-21 $40.00 $40.19 $40.00 $40.15 $37.81 2,164
2019-11-20 $40.01 $40.29 $40.01 $40.24 $37.90 7,972
2019-11-19 $40.30 $40.30 $40.06 $40.07 $37.73 2,334
2019-11-18 $40.00 $40.33 $40.00 $40.00 $37.67 4,294
2019-11-15 $39.71 $39.95 $39.71 $39.94 $37.61 2,777
2019-11-14 $39.93 $39.95 $39.76 $39.84 $37.52 1,438
2019-11-13 $39.25 $39.72 $39.25 $39.67 $37.36 4,802
2019-11-12 $39.00 $39.27 $38.65 $39.19 $36.91 4,031
2019-11-11 $39.62 $39.62 $39.05 $39.05 $36.78 29,833
2019-11-08 $39.26 $39.57 $39.14 $39.27 $36.98 8,678
2019-11-07 $39.69 $39.81 $39.40 $39.43 $37.13 16,892
2019-11-06 $40.31 $40.31 $40.05 $40.08 $37.74 12,195
2019-11-05 $40.01 $40.50 $39.99 $40.00 $37.67 23,047
2019-11-04 $41.20 $41.20 $40.35 $40.35 $38.00 23,029
2019-11-01 $41.20 $41.31 $41.05 $41.05 $38.66 3,510
2019-10-31 $40.97 $41.10 $40.90 $41.10 $38.70 4,178
2019-10-30 $40.84 $40.84 $40.63 $40.79 $38.42 17,711
2019-10-29 $40.38 $40.61 $40.38 $40.57 $38.21 7,290
2019-10-28 $40.98 $40.98 $40.43 $40.43 $38.07 11,945
2019-10-25 $41.49 $41.49 $41.00 $41.11 $38.71 1,548
2019-10-24 $41.41 $41.54 $41.41 $41.50 $39.08 4,072
2019-10-23 $41.19 $41.44 $41.19 $41.38 $38.97 3,324
2019-10-22 $41.33 $41.61 $41.30 $41.30 $38.89 3,215
2019-10-21 $40.98 $41.22 $40.98 $41.13 $38.73 4,403
2019-10-18 $40.80 $41.11 $40.69 $41.01 $38.62 5,988
2019-10-17 $41.08 $41.08 $40.76 $40.94 $38.55 2,822
2019-10-16 $40.55 $40.78 $40.53 $40.75 $38.38 4,518
2019-10-15 $41.14 $41.14 $40.65 $40.66 $38.29 2,494
2019-10-14 $41.35 $41.35 $40.73 $40.83 $38.45 3,216
2019-10-11 $41.11 $41.17 $41.06 $41.12 $38.72 1,066
2019-10-10 $41.20 $41.33 $41.01 $41.21 $38.81 2,289
2019-10-09 $41.52 $42.82 $41.17 $41.34 $38.93 9,962
2019-10-08 $42.10 $42.10 $41.18 $41.18 $38.78 5,394
2019-10-07 $41.89 $41.89 $41.59 $41.65 $39.22 1,577
2019-10-04 $41.49 $41.69 $41.25 $41.69 $39.26 646
2019-10-03 $41.01 $41.33 $41.01 $41.18 $38.78 4,656
2019-10-02 $41.42 $41.49 $41.00 $41.03 $38.64 13,299
2019-10-01 $42.35 $42.35 $41.49 $41.54 $39.12 16,335
2019-09-30 $41.69 $42.07 $41.69 $41.83 $39.39 2,299
2019-09-27 $41.97 $41.97 $41.47 $41.61 $39.18 9,470
2019-09-26 $42.28 $42.28 $41.66 $41.77 $39.33 4,499
2019-09-25 $41.54 $41.62 $41.41 $41.62 $39.20 1,136
2019-09-24 $41.41 $41.81 $41.41 $41.56 $39.13 19,618
2019-09-23 $41.30 $41.30 $41.22 $41.22 $38.82 5,311
2019-09-20 $41.00 $41.25 $41.00 $41.25 $38.85 4,464
2019-09-19 $41.30 $41.32 $41.16 $41.32 $38.72 4,046
2019-09-18 $40.90 $41.23 $40.90 $41.07 $38.49 6,303
2019-09-17 $40.60 $40.94 $40.60 $40.90 $38.33 6,864
2019-09-16 $41.18 $41.18 $40.50 $40.57 $38.02 16,702
2019-09-13 $40.63 $40.70 $40.42 $40.51 $37.97 2,778
2019-09-12 $40.75 $40.75 $40.68 $40.68 $38.13 1,115
2019-09-11 $40.20 $40.65 $40.20 $40.57 $38.02 3,685
2019-09-10 $40.73 $40.73 $40.09 $40.23 $37.70 14,111
2019-09-09 $40.74 $40.74 $40.29 $40.29 $37.76 4,479
2019-09-06 $40.80 $40.86 $40.50 $40.56 $38.01 4,138
2019-09-05 $40.83 $40.84 $40.69 $40.73 $38.17 5,435
2019-09-04 $41.07 $41.21 $41.07 $41.17 $38.59 1,079
2019-09-03 $40.86 $41.14 $40.64 $41.14 $38.55 13,997
2019-08-30 $41.53 $41.53 $40.55 $40.63 $38.08 3,353
2019-08-29 $40.65 $40.65 $40.20 $40.42 $37.88 574
2019-08-28 $40.23 $40.23 $40.16 $40.17 $37.65 790
2019-08-27 $40.35 $40.42 $40.25 $40.25 $37.72 5,798
2019-08-26 $39.94 $40.18 $39.90 $40.18 $37.66 3,267
2019-08-23 $40.25 $40.29 $39.63 $39.63 $37.14 4,892
2019-08-22 $39.91 $40.23 $39.86 $40.17 $37.64 2,004
2019-08-21 $39.86 $40.11 $39.86 $40.11 $37.59 338
2019-08-20 $40.15 $40.15 $39.69 $39.79 $37.29 3,868
2019-08-19 $39.65 $40.04 $39.63 $39.95 $37.44 9,174
2019-08-16 $39.75 $39.75 $39.55 $39.66 $37.17 18,422
2019-08-15 $39.03 $39.42 $39.03 $39.42 $36.94 1,459
2019-08-14 $39.31 $39.31 $38.92 $38.92 $36.48 4,038
2019-08-13 $39.16 $39.24 $38.96 $39.19 $36.73 2,544
2019-08-12 $39.77 $39.77 $39.03 $39.13 $36.67 1,900
2019-08-09 $39.43 $39.48 $39.12 $39.26 $36.79 2,753
2019-08-08 $38.71 $39.21 $38.65 $39.21 $36.75 2,216
2019-08-07 $38.50 $38.86 $38.17 $38.81 $36.37 14,163
2019-08-06 $38.33 $38.76 $38.04 $38.63 $36.21 43,773
2019-08-05 $38.81 $38.93 $38.19 $38.32 $35.91 18,788
2019-08-02 $39.18 $39.24 $39.01 $39.01 $36.56 664
2019-08-01 $38.93 $39.05 $38.92 $38.92 $36.48 2,990
2019-07-31 $38.96 $38.99 $38.59 $38.59 $36.17 1,212
2019-07-30 $39.11 $39.16 $38.69 $38.76 $36.33 1,102
2019-07-29 $39.09 $39.09 $38.91 $39.02 $36.57 2,605
2019-07-26 $39.06 $39.13 $38.89 $38.89 $36.45 306
2019-07-25 $38.73 $38.79 $38.71 $38.75 $36.31 2,308
2019-07-24 $38.71 $38.84 $38.71 $38.84 $36.39 349
2019-07-23 $39.37 $39.37 $38.76 $38.80 $36.36 995
2019-07-22 $38.87 $38.95 $38.83 $38.95 $36.50 2,594
2019-07-19 $39.52 $39.52 $39.08 $39.08 $36.62 1,392
2019-07-18 $38.80 $39.50 $38.80 $39.50 $37.02 1,120
2019-07-17 $39.24 $39.24 $39.24 $39.24 $36.77 253
2019-07-16 $39.24 $39.24 $38.89 $38.95 $36.50 1,102
2019-07-15 $39.30 $39.34 $39.29 $39.34 $36.87 961
2019-07-12 $39.75 $39.75 $39.18 $39.25 $36.79 3,600
2019-07-11 $39.37 $39.42 $39.30 $39.42 $36.94 1,062
2019-07-10 $39.47 $39.54 $39.45 $39.45 $36.97 644
2019-07-09 $38.85 $39.28 $38.85 $39.28 $36.81 1,659
2019-07-08 $39.41 $39.51 $39.08 $39.25 $36.79 7,915
2019-07-05 $39.13 $39.27 $39.13 $39.27 $36.80 1,603
2019-07-03 $39.34 $39.39 $39.23 $39.23 $36.76 513
2019-07-02 $38.73 $39.04 $38.73 $39.01 $36.56 2,074
2019-07-01 $39.31 $39.31 $38.25 $38.55 $36.12 3,285
2019-06-28 $38.80 $39.02 $38.77 $38.97 $36.52 2,722
2019-06-27 $38.44 $38.53 $38.41 $38.52 $36.10 3,272
2019-06-26 $39.17 $39.17 $38.45 $38.45 $36.03 3,967
2019-06-25 $39.76 $39.76 $39.40 $39.44 $36.96 3,491
2019-06-24 $39.60 $39.60 $39.51 $39.55 $37.07 694
2019-06-21 $39.77 $39.77 $39.37 $39.51 $37.03 1,628
2019-06-20 $39.23 $39.39 $39.19 $39.37 $36.90 2,274
2019-06-19 $38.98 $39.34 $38.10 $39.34 $36.69 2,567
2019-06-18 $39.73 $39.73 $38.87 $38.94 $36.32 1,155
2019-06-17 $39.71 $39.71 $39.00 $39.18 $36.54 1,006
2019-06-14 $39.07 $39.16 $39.03 $39.16 $36.52 660
2019-06-13 $38.80 $38.80 $38.74 $38.74 $36.13 648
2019-06-12 $38.77 $39.04 $38.59 $38.67 $36.07 2,145
2019-06-11 $38.52 $38.52 $38.20 $38.28 $35.71 5,520
2019-06-10 $38.73 $38.73 $38.42 $38.48 $35.89 2,384
2019-06-07 $39.25 $39.26 $38.73 $38.73 $36.12 1,871
2019-06-06 $38.75 $38.94 $38.71 $38.94 $36.32 7,036
2019-06-05 $38.54 $38.74 $38.54 $38.74 $36.13 3,750
2019-06-04 $37.96 $38.01 $37.48 $38.00 $35.44 6,541
2019-06-03 $37.54 $37.97 $37.54 $37.96 $35.40 52,836
2019-05-31 $37.39 $37.60 $37.39 $37.60 $35.07 8,643
2019-05-30 $37.40 $37.59 $37.40 $37.50 $34.98 25,053
2019-05-29 $38.08 $38.08 $37.50 $37.54 $35.01 7,249
2019-05-28 $39.77 $39.77 $38.00 $38.05 $35.49 13,440
2019-05-24 $38.97 $38.97 $38.51 $38.51 $35.92 1,545
2019-05-23 $38.48 $38.80 $38.42 $38.52 $35.92 5,985
2019-05-22 $38.17 $38.37 $38.17 $38.37 $35.79 3,514
2019-05-21 $38.29 $38.29 $38.04 $38.04 $35.48 8,657
2019-05-20 $38.14 $38.14 $38.04 $38.04 $35.48 1,606
2019-05-17 $40.41 $40.41 $37.84 $38.02 $35.46 2,138
2019-05-16 $37.83 $37.83 $37.70 $37.79 $35.25 3,094
2019-05-15 $37.56 $37.74 $37.56 $37.61 $35.08 1,387
2019-05-14 $37.74 $37.76 $37.54 $37.54 $35.01 2,370
2019-05-13 $37.55 $37.77 $37.43 $37.77 $35.22 3,427
2019-05-10 $36.84 $37.34 $36.82 $37.34 $34.83 17,852
2019-05-09 $36.71 $36.79 $36.71 $36.79 $34.31 155
2019-05-08 $36.74 $36.88 $36.68 $36.68 $34.21 626
2019-05-07 $36.90 $37.18 $36.90 $37.08 $34.58 882
2019-05-06 $37.02 $37.79 $37.02 $37.27 $34.76 97,161
2019-05-03 $37.31 $37.63 $37.31 $37.43 $34.91 1,034
2019-05-02 $37.20 $37.37 $37.09 $37.21 $34.70 1,035
2019-05-01 $37.45 $37.45 $37.29 $37.29 $34.78 619
2019-04-30 $37.43 $37.59 $37.43 $37.59 $35.06 221
2019-04-29 $37.11 $37.11 $37.11 $37.11 $34.61 17
2019-04-26 $37.38 $37.38 $37.28 $37.28 $34.77 458
2019-04-25 $37.12 $37.20 $37.12 $37.20 $34.70 606
2019-04-24 $37.01 $37.04 $36.98 $37.04 $34.54 610
2019-04-23 $36.70 $36.88 $36.70 $36.88 $34.40 1,447
2019-04-22 $36.76 $36.84 $36.76 $36.84 $34.36 798
2019-04-18 $36.97 $37.13 $36.93 $36.93 $34.44 573
2019-04-17 $36.89 $36.89 $36.89 $36.89 $34.41 40
2019-04-16 $37.41 $37.41 $36.89 $36.93 $34.44 1,505
2019-04-15 $37.34 $37.34 $37.34 $37.34 $34.82 50
2019-04-12 $37.35 $37.35 $37.35 $37.35 $34.84 2
2019-04-11 $37.07 $37.20 $37.07 $37.20 $34.69 495
2019-04-10 $37.33 $37.33 $37.16 $37.16 $34.66 341
2019-04-09 $37.08 $37.21 $37.06 $37.06 $34.56 850
2019-04-08 $37.50 $37.54 $36.98 $37.03 $34.54 7,419
2019-04-05 $37.17 $37.36 $37.17 $37.36 $34.85 1,557
2019-04-04 $37.15 $37.74 $37.15 $37.15 $34.65 1,422
2019-04-03 $37.28 $37.28 $37.18 $37.18 $34.67 823
2019-04-02 $37.17 $37.17 $37.07 $37.14 $34.63 1,133
2019-04-01 $37.18 $37.18 $37.18 $37.18 $34.67 50
2019-03-29 $37.04 $37.41 $37.04 $37.41 $34.89 848
2019-03-28 $37.25 $37.25 $37.25 $37.25 $34.74 74
2019-03-27 $37.64 $37.64 $37.30 $37.58 $35.05 1,351
2019-03-26 $37.85 $38.00 $37.74 $37.99 $35.43 1,615
2019-03-25 $37.60 $37.82 $37.40 $37.58 $35.05 2,239
2019-03-22 $37.61 $37.61 $37.50 $37.50 $34.98 629
2019-03-21 $37.24 $37.24 $37.24 $37.24 $34.73 107
2019-03-20 $36.79 $36.90 $36.79 $36.90 $34.42 562
2019-03-19 $37.04 $37.04 $36.86 $36.86 $34.25 676
2019-03-18 $37.23 $37.23 $37.23 $37.23 $34.59 179
2019-03-15 $37.14 $37.64 $37.14 $37.26 $34.62 2,878
2019-03-14 $37.33 $37.33 $37.16 $37.16 $34.53 673
2019-03-13 $37.25 $37.25 $37.25 $37.25 $34.61 245
2019-03-12 $37.11 $37.15 $37.07 $37.15 $34.52 1,033
2019-03-11 $36.79 $36.93 $36.79 $36.90 $34.29 1,852
2019-03-08 $36.49 $36.75 $36.49 $36.75 $34.14 1,012
2019-03-07 $36.48 $36.63 $36.48 $36.55 $33.96 909
2019-03-06 $36.45 $36.45 $36.45 $36.45 $33.87 156
2019-03-05 $36.44 $36.44 $36.44 $36.44 $33.86 28
2019-03-04 $36.36 $36.51 $36.21 $36.51 $33.92 1,916
2019-03-01 $36.22 $36.35 $36.21 $36.35 $33.77 977
2019-02-28 $36.39 $36.39 $36.38 $36.38 $33.80 623
2019-02-27 $36.17 $36.32 $36.13 $36.32 $33.75 1,252
2019-02-26 $36.08 $36.23 $36.08 $36.23 $33.66 1,215
2019-02-25 $36.22 $36.22 $35.99 $36.11 $33.55 870
2019-02-22 $36.14 $36.47 $36.14 $36.35 $33.77 3,670
2019-02-21 $35.70 $36.14 $35.70 $36.10 $33.54 1,810
2019-02-20 $35.53 $35.76 $35.53 $35.76 $33.23 900
2019-02-19 $35.49 $35.88 $35.49 $35.75 $33.21 894
2019-02-15 $35.48 $35.74 $35.48 $35.60 $33.08 1,125
2019-02-14 $35.35 $35.35 $35.34 $35.34 $32.84 376
2019-02-13 $35.39 $35.54 $35.39 $35.54 $33.02 2,200
2019-02-12 $35.44 $35.44 $35.37 $35.37 $32.86 231
2019-02-11 $36.26 $36.26 $35.32 $35.36 $32.85 6,044
2019-02-08 $35.24 $35.35 $35.08 $35.34 $32.84 4,867
2019-02-07 $34.90 $35.21 $34.89 $35.20 $32.71 3,724
2019-02-06 $34.75 $34.77 $34.75 $34.77 $32.30 764
2019-02-05 $34.78 $34.87 $34.78 $34.83 $32.36 548
2019-02-04 $34.67 $34.86 $34.67 $34.86 $32.39 182
2019-02-01 $34.89 $34.89 $34.78 $34.81 $32.34 705
2019-01-31 $34.30 $34.99 $34.30 $34.99 $32.51 412
2019-01-30 $34.30 $34.35 $34.18 $34.27 $31.84 929
2019-01-29 $34.06 $34.11 $34.06 $34.11 $31.69 310
2019-01-28 $33.94 $34.03 $33.94 $33.96 $31.56 1,785
2019-01-25 $35.19 $35.19 $34.19 $34.19 $31.77 879
2019-01-24 $34.45 $34.80 $34.45 $34.80 $32.33 896
2019-01-23 $34.50 $34.59 $34.49 $34.59 $32.14 722
2019-01-22 $34.13 $34.29 $34.09 $34.22 $31.79 2,442
2019-01-18 $34.36 $34.36 $34.13 $34.20 $31.78 463
2019-01-17 $34.09 $34.33 $34.09 $34.23 $31.80 1,051
2019-01-16 $33.93 $33.93 $33.86 $33.93 $31.53 15,749
2019-01-15 $33.78 $33.78 $33.78 $33.78 $31.39 130
2019-01-14 $33.39 $33.39 $33.27 $33.27 $30.91 568
2019-01-11 $34.10 $34.10 $33.97 $34.05 $31.64 2,433
2019-01-10 $33.99 $34.10 $33.99 $34.10 $31.68 2,257
2019-01-09 $33.75 $33.75 $33.52 $33.55 $31.17 771
2019-01-08 $33.50 $33.77 $33.49 $33.77 $31.38 2,794
2019-01-07 $33.41 $33.50 $33.37 $33.40 $31.03 3,082
2019-01-04 $33.30 $33.50 $33.24 $33.50 $31.13 755
2019-01-03 $32.90 $33.07 $32.90 $33.03 $30.69 1,920
2019-01-02 $33.16 $33.16 $32.95 $32.95 $30.62 470
2018-12-31 $33.53 $33.58 $33.50 $33.52 $31.15 4,721
2018-12-28 $33.38 $33.42 $33.37 $33.42 $31.05 424
2018-12-27 $33.10 $33.29 $33.10 $33.29 $30.93 9,501
2018-12-26 $32.61 $33.11 $32.61 $33.11 $30.76 419
2018-12-24 $32.64 $32.64 $32.64 $32.64 $30.32 35
2018-12-21 $34.16 $34.16 $34.16 $34.16 $31.74 48
2018-12-20 $34.56 $34.56 $34.17 $34.17 $31.75 488
2018-12-19 $34.80 $34.80 $34.60 $34.61 $31.95 312
2018-12-18 $35.00 $35.08 $34.63 $34.63 $31.96 10,341
2018-12-17 $35.60 $35.97 $34.83 $34.83 $32.15 2,038
2018-12-14 $35.92 $36.28 $35.89 $35.99 $33.22 22,773
2018-12-13 $36.04 $36.14 $36.04 $36.09 $33.31 1,494
2018-12-12 $35.92 $35.98 $35.88 $35.88 $33.11 528
2018-12-11 $35.87 $36.11 $35.87 $35.97 $33.20 2,450
2018-12-10 $35.88 $35.91 $35.88 $35.90 $33.14 897
2018-12-07 $35.63 $35.84 $35.61 $35.84 $33.08 1,623
2018-12-06 $36.99 $36.99 $35.19 $35.63 $32.88 732
2018-12-04 $36.02 $36.02 $35.73 $35.73 $32.98 542
2018-12-03 $35.12 $35.12 $35.12 $35.12 $32.41 65
2018-11-30 $35.12 $35.12 $35.12 $35.12 $32.41 334
2018-11-29 $35.08 $35.08 $34.90 $35.07 $32.37 1,442
2018-11-28 $35.01 $35.09 $35.01 $35.08 $32.38 1,379
2018-11-27 $35.16 $35.16 $35.07 $35.12 $32.41 6,395
2018-11-26 $34.96 $35.00 $34.80 $35.00 $32.30 938
2018-11-23 $35.03 $35.05 $34.76 $35.05 $32.35 4,439
2018-11-21 $35.20 $35.20 $35.20 $35.20 $32.49 13
2018-11-20 $35.28 $35.28 $35.20 $35.20 $32.49 1,762
2018-11-19 $35.38 $35.38 $35.38 $35.38 $32.65 417
2018-11-16 $35.10 $35.17 $35.09 $35.17 $32.46 778
2018-11-15 $34.87 $34.91 $34.76 $34.77 $32.09 9,238
2018-11-14 $35.10 $35.11 $34.80 $34.80 $32.12 1,385
2018-11-13 $35.05 $35.05 $35.05 $35.05 $32.35 84
2018-11-12 $35.05 $35.05 $35.05 $35.05 $32.35 3,087
2018-11-09 $34.95 $35.04 $34.95 $35.04 $32.34 1,337
2018-11-08 $34.45 $34.45 $34.45 $34.45 $31.79 166
2018-11-07 $34.50 $34.50 $34.47 $34.47 $31.81 402
2018-11-06 $34.14 $34.14 $34.14 $34.14 $31.51 773
2018-11-05 $34.00 $34.00 $33.96 $33.96 $31.34 1,014
2018-11-02 $33.59 $33.59 $33.59 $33.59 $31.00 77
2018-11-01 $34.13 $34.13 $33.59 $33.59 $31.00 1,590
2018-10-31 $33.79 $34.14 $33.64 $34.14 $31.51 2,389
2018-10-30 $33.94 $33.94 $33.94 $33.94 $31.32 2
2018-10-29 $34.18 $34.18 $33.94 $33.94 $31.32 1,112
2018-10-26 $33.93 $33.93 $33.90 $33.90 $31.29 592
2018-10-25 $34.48 $34.48 $34.36 $34.36 $31.71 2,222
2018-10-24 $34.32 $34.32 $34.32 $34.32 $31.67 56
2018-10-23 $34.32 $34.32 $34.32 $34.32 $31.67 35
2018-10-22 $34.32 $34.32 $34.32 $34.32 $31.67 300
2018-10-19 $34.51 $34.51 $34.51 $34.51 $31.85 100
2018-10-18 $33.52 $33.52 $33.52 $33.52 $30.94 4
2018-10-17 $33.52 $33.52 $33.52 $33.52 $30.94 20
2018-10-16 $33.52 $33.52 $33.52 $33.52 $30.94 2
2018-10-15 $33.52 $33.52 $33.52 $33.52 $30.94 2
2018-10-12 $34.97 $34.97 $33.49 $33.52 $30.94 1,844
2018-10-11 $34.11 $34.11 $33.88 $33.88 $31.27 1,070
2018-10-10 $34.70 $34.79 $34.70 $34.79 $32.11 509
2018-10-09 $34.71 $34.71 $34.71 $34.71 $32.03 203
2018-10-08 $34.25 $34.25 $34.25 $34.25 $31.61 57
2018-10-05 $34.30 $34.30 $34.25 $34.25 $31.61 1,300
2018-10-04 $33.59 $33.59 $33.59 $33.59 $31.00 2
2018-10-03 $33.59 $33.59 $33.59 $33.59 $31.00 1,905
2018-10-02 $33.74 $33.74 $33.74 $33.74 $31.14 3
2018-10-01 $33.74 $33.74 $33.74 $33.74 $31.14 128
2018-09-28 $33.74 $33.74 $33.74 $33.74 $31.14 248
2018-09-27 $33.37 $33.37 $33.26 $33.26 $30.70 542
2018-09-26 $33.32 $33.32 $33.32 $33.32 $30.75 303
2018-09-25 $33.42 $33.42 $33.33 $33.33 $30.76 958
2018-09-24 $34.04 $34.04 $34.04 $34.04 $31.42 3
2018-09-21 $34.04 $34.04 $34.04 $34.04 $31.42 368
2018-09-20 $34.41 $34.41 $34.41 $34.41 $31.76 87
2018-09-19 $34.57 $34.57 $34.57 $34.57 $31.76 1
2018-09-18 $34.57 $34.57 $34.57 $34.57 $31.76 70
2018-09-17 $34.57 $34.57 $34.57 $34.57 $31.76 87
2018-09-14 $34.57 $34.57 $34.57 $34.57 $31.76 176
2018-09-13 $34.91 $34.91 $34.90 $34.90 $32.06 354
2018-09-12 $34.65 $34.68 $34.65 $34.68 $31.86 202
2018-09-11 $34.64 $34.64 $34.64 $34.64 $31.82 218
2018-09-10 $34.59 $34.59 $34.59 $34.59 $31.78 1,502
2018-09-07 $34.76 $34.76 $34.76 $34.76 $31.93 0
2018-09-06 $34.76 $34.76 $34.76 $34.76 $31.93 300
2018-09-05 $33.96 $33.96 $33.96 $33.96 $31.20 0
2018-09-04 $33.96 $33.96 $33.96 $33.96 $31.20 0
2018-08-31 $33.96 $33.96 $33.96 $33.96 $31.20 0
2018-08-30 $33.96 $33.96 $33.96 $33.96 $31.20 0
2018-08-29 $33.92 $33.96 $33.92 $33.96 $31.20 443
2018-08-28 $33.97 $33.97 $33.97 $33.97 $31.21 71
2018-08-27 $34.00 $34.00 $33.97 $33.97 $31.21 655
2018-08-24 $34.00 $34.00 $34.00 $34.00 $31.23 205
2018-08-23 $34.13 $34.13 $34.13 $34.13 $31.35 57
2018-08-22 $34.13 $34.13 $34.13 $34.13 $31.35 300
2018-08-21 $34.00 $34.00 $34.00 $34.00 $31.23 5
2018-08-20 $34.00 $34.00 $34.00 $34.00 $31.23 5
2018-08-17 $34.00 $34.00 $34.00 $34.00 $31.23 0
2018-08-16 $34.00 $34.00 $34.00 $34.00 $31.23 21
2018-08-15 $34.06 $34.06 $33.98 $34.00 $31.23 711
2018-08-14 $33.72 $33.72 $33.72 $33.72 $30.98 19
2018-08-13 $33.71 $33.72 $33.71 $33.72 $30.98 1,225
2018-08-10 $33.85 $33.85 $33.85 $33.85 $31.10 0
2018-08-09 $33.79 $33.85 $33.79 $33.85 $31.10 3,380
2018-08-08 $33.64 $33.65 $33.64 $33.64 $30.90 3,005
2018-08-07 $33.50 $33.50 $33.50 $33.50 $30.77 6
2018-08-06 $33.50 $33.50 $33.50 $33.50 $30.77 191
2018-08-03 $33.50 $33.50 $33.50 $33.50 $30.77 98
2018-08-02 $33.50 $33.50 $33.50 $33.50 $30.77 287
2018-08-01 $33.66 $33.66 $33.66 $33.66 $30.92 39
2018-07-31 $33.66 $33.66 $33.66 $33.66 $30.92 2
2018-07-30 $33.66 $33.66 $33.66 $33.66 $30.92 100
2018-07-27 $33.35 $33.35 $33.35 $33.35 $30.64 221
2018-07-26 $33.20 $33.20 $33.20 $33.20 $30.50 9
2018-07-25 $33.15 $33.20 $33.15 $33.20 $30.50 203
2018-07-24 $32.86 $32.86 $32.78 $32.78 $30.11 400
2018-07-23 $33.31 $33.31 $33.12 $33.12 $30.43 1,686
2018-07-20 $33.76 $33.76 $33.76 $33.76 $31.01 0
2018-07-19 $33.76 $33.76 $33.76 $33.76 $31.01 3
2018-07-18 $33.76 $33.76 $33.76 $33.76 $31.01 62
2018-07-17 $33.76 $33.76 $33.76 $33.76 $31.01 100
2018-07-16 $33.49 $33.49 $33.49 $33.49 $30.77 2
2018-07-13 $33.49 $33.49 $33.49 $33.49 $30.77 22
2018-07-12 $33.37 $33.49 $33.34 $33.49 $30.77 1,820
2018-07-11 $32.97 $32.97 $32.97 $32.97 $30.29 4
2018-07-10 $32.97 $32.97 $32.97 $32.97 $30.29 500
2018-07-09 $33.95 $33.95 $33.95 $33.95 $31.19 56
2018-07-06 $33.97 $33.97 $33.95 $33.95 $31.19 443
2018-07-05 $33.37 $33.51 $33.37 $33.51 $30.78 300
2018-07-03 $33.29 $33.29 $33.29 $33.29 $30.58 2
2018-07-02 $33.33 $33.33 $33.29 $33.29 $30.58 2,260
2018-06-29 $33.05 $33.30 $33.05 $33.30 $30.59 726
2018-06-28 $33.27 $33.35 $33.15 $33.15 $30.45 601
2018-06-27 $33.15 $33.15 $33.15 $33.15 $30.45 153
2018-06-26 $33.00 $33.15 $32.99 $32.99 $30.31 3,100
2018-06-25 $32.82 $32.93 $32.82 $32.93 $30.25 605
2018-06-22 $32.51 $32.51 $32.46 $32.46 $29.82 328
2018-06-21 $32.22 $32.22 $32.22 $32.22 $29.60 162
2018-06-20 $32.22 $32.22 $32.22 $32.22 $29.60 300
2018-06-19 $31.41 $31.41 $31.41 $31.41 $28.69 0
2018-06-18 $31.41 $31.41 $31.41 $31.41 $28.69 0
2018-06-15 $31.41 $31.41 $31.41 $31.41 $28.69 0
2018-06-14 $31.41 $31.41 $31.41 $31.41 $28.69 4
2018-06-13 $31.41 $31.41 $31.41 $31.41 $28.69 100
2018-06-12 $31.40 $31.40 $31.40 $31.40 $28.68 179
2018-06-11 $31.18 $31.18 $31.18 $31.18 $28.48 40
2018-06-08 $31.18 $31.18 $31.18 $31.18 $28.48 5
2018-06-07 $31.18 $31.18 $31.18 $31.18 $28.48 100
2018-06-06 $31.19 $31.20 $31.17 $31.17 $28.47 3,544
2018-06-05 $32.07 $32.07 $32.07 $32.07 $29.29 0
2018-06-04 $32.07 $32.07 $32.07 $32.07 $29.29 0
2018-06-01 $32.07 $32.07 $32.07 $32.07 $29.29 0
2018-05-31 $32.07 $32.07 $32.07 $32.07 $29.29 0
2018-05-30 $32.07 $32.07 $32.07 $32.07 $29.29 0
2018-05-29 $32.07 $32.07 $32.07 $32.07 $29.29 700
2018-05-25 $31.51 $31.51 $31.51 $31.51 $28.78 2
2018-05-24 $31.51 $31.51 $31.51 $31.51 $28.78 0
2018-05-23 $31.51 $31.51 $31.51 $31.51 $28.78 0
2018-05-22 $31.60 $31.60 $31.48 $31.51 $28.78 1,660
2018-05-21 $31.43 $31.43 $31.43 $31.43 $28.71 95
2018-05-18 $31.43 $31.43 $31.43 $31.43 $28.71 8
2018-05-17 $31.43 $31.43 $31.43 $31.43 $28.71 6
2018-05-16 $31.43 $31.43 $31.43 $31.43 $28.71 100
2018-05-15 $31.98 $31.98 $31.98 $31.98 $29.21 0
2018-05-14 $31.98 $31.98 $31.98 $31.98 $29.21 18
2018-05-11 $31.82 $32.00 $31.82 $31.98 $29.21 5,200
2018-05-10 $31.56 $31.56 $31.56 $31.56 $28.83 0
2018-05-09 $31.56 $31.56 $31.56 $31.56 $28.83 100
2018-05-08 $32.01 $32.05 $31.77 $31.77 $29.02 7,332
2018-05-07 $32.47 $32.49 $32.41 $32.41 $29.60 1,109
2018-05-04 $32.44 $32.44 $32.44 $32.44 $29.63 6
2018-05-03 $32.44 $32.44 $32.44 $32.44 $29.63 0
2018-05-02 $32.43 $32.44 $32.43 $32.44 $29.63 485
2018-05-01 $32.58 $32.58 $32.58 $32.58 $29.76 15
2018-04-30 $32.58 $32.58 $32.58 $32.58 $29.76 300
2018-04-27 $32.52 $32.52 $32.52 $32.52 $29.71 300
2018-04-26 $31.68 $31.68 $31.68 $31.68 $28.94 0
2018-04-25 $31.68 $31.68 $31.68 $31.68 $28.94 5
2018-04-24 $31.66 $31.68 $31.66 $31.68 $28.94 325
2018-04-23 $31.53 $31.53 $31.53 $31.53 $28.80 176
2018-04-20 $31.98 $31.98 $31.98 $31.98 $29.21 4
2018-04-19 $31.98 $31.98 $31.98 $31.98 $29.21 11
2018-04-18 $32.25 $32.25 $31.98 $31.98 $29.21 4,155
2018-04-17 $31.91 $31.91 $31.91 $31.91 $29.14 207
2018-04-16 $31.59 $31.61 $31.59 $31.61 $28.87 991
2018-04-13 $31.26 $31.26 $31.26 $31.26 $28.55 298
2018-04-12 $31.18 $31.18 $31.18 $31.18 $28.48 367
2018-04-11 $31.86 $31.86 $31.86 $31.86 $29.10 3
2018-04-10 $31.86 $31.86 $31.86 $31.86 $29.10 1
2018-04-09 $31.87 $31.87 $31.86 $31.86 $29.10 693
2018-04-06 $31.65 $31.66 $31.64 $31.66 $28.92 525
2018-04-05 $31.75 $31.75 $31.75 $31.75 $29.00 7,100
2018-04-04 $31.38 $31.38 $31.38 $31.38 $28.67 0
2018-04-03 $31.32 $31.38 $31.32 $31.38 $28.67 302
2018-04-02 $31.28 $31.28 $31.28 $31.28 $28.57 270
2018-03-29 $31.58 $31.58 $31.56 $31.56 $28.83 626
2018-03-28 $31.57 $31.57 $31.57 $31.57 $28.84 49
2018-03-27 $30.97 $31.57 $30.97 $31.57 $28.84 1,050
2018-03-26 $30.83 $30.83 $30.83 $30.83 $28.16 196
2018-03-23 $30.88 $30.88 $30.88 $30.88 $28.21 0
2018-03-22 $30.88 $30.88 $30.88 $30.88 $28.21 0
2018-03-21 $31.00 $31.02 $30.88 $30.88 $28.21 515
2018-03-20 $30.96 $31.01 $30.94 $30.94 $28.26 750
2018-03-19 $31.37 $31.37 $31.11 $31.11 $28.30 820
2018-03-16 $31.12 $31.12 $31.12 $31.12 $28.31 381
2018-03-15 $30.93 $31.02 $30.93 $31.02 $28.22 435
2018-03-14 $30.65 $30.95 $30.65 $30.95 $28.16 2,497
2018-03-13 $30.54 $30.54 $30.54 $30.54 $27.78 17
2018-03-12 $30.54 $30.54 $30.54 $30.54 $27.78 1
2018-03-09 $30.54 $30.54 $30.54 $30.54 $27.78 97
2018-03-08 $30.41 $30.54 $30.41 $30.54 $27.78 2,246
2018-03-07 $30.35 $30.35 $30.35 $30.35 $27.61 0
2018-03-06 $30.32 $30.38 $30.32 $30.35 $27.61 2,389
2018-03-05 $30.55 $30.56 $30.55 $30.56 $27.80 356
2018-03-02 $30.20 $30.20 $30.20 $30.20 $27.47 0
2018-03-01 $30.20 $30.20 $30.20 $30.20 $27.47 200
2018-02-28 $30.67 $30.67 $30.67 $30.67 $27.90 79
2018-02-27 $30.67 $30.67 $30.67 $30.67 $27.90 2
2018-02-26 $30.67 $30.67 $30.67 $30.67 $27.90 0
2018-02-23 $30.53 $30.67 $30.53 $30.67 $27.90 630
2018-02-22 $30.43 $30.43 $30.41 $30.41 $27.66 485
2018-02-21 $30.72 $30.79 $30.67 $30.79 $28.01 815
2018-02-20 $31.05 $31.05 $31.05 $31.05 $28.25 0
2018-02-16 $31.05 $31.10 $31.05 $31.05 $28.25 830
2018-02-15 $30.24 $30.65 $30.24 $30.65 $27.88 2,792
2018-02-14 $30.25 $30.25 $30.25 $30.25 $27.52 100
2018-02-13 $30.18 $30.18 $30.11 $30.11 $27.39 391
2018-02-12 $30.26 $30.26 $30.26 $30.26 $27.53 0
2018-02-09 $30.26 $30.26 $30.26 $30.26 $27.53 2,000
2018-02-08 $29.88 $29.88 $29.65 $29.65 $26.97 550
2018-02-07 $29.77 $30.29 $29.77 $30.11 $27.39 2,585
2018-02-06 $29.77 $30.02 $29.71 $30.02 $27.31 1,482
2018-02-05 $31.28 $31.28 $31.28 $31.28 $28.46 14
2018-02-02 $31.28 $31.28 $31.28 $31.28 $28.46 2
2018-02-01 $31.28 $31.28 $31.28 $31.28 $28.46 100
2018-01-31 $31.88 $31.88 $31.56 $31.60 $28.75 405
2018-01-30 $31.33 $31.33 $31.33 $31.33 $28.50 0
2018-01-29 $31.33 $31.33 $31.33 $31.33 $28.50 31
2018-01-26 $31.33 $31.33 $31.33 $31.33 $28.50 0
2018-01-25 $31.33 $31.33 $31.33 $31.33 $28.50 200
2018-01-24 $31.27 $31.27 $31.26 $31.26 $28.44 272
2018-01-23 $31.20 $31.40 $31.20 $31.40 $28.57 1,096
2018-01-22 $30.97 $30.97 $30.97 $30.97 $28.17 0
2018-01-19 $31.00 $31.00 $30.97 $30.97 $28.17 688
2018-01-18 $31.10 $31.10 $31.06 $31.06 $28.26 580
2018-01-17 $31.14 $31.21 $31.14 $31.21 $28.39 1,397
2018-01-16 $31.10 $31.14 $30.92 $31.07 $28.27 3,966
2018-01-12 $31.02 $31.08 $30.98 $30.99 $28.19 9,220
2018-01-11 $31.23 $31.23 $31.06 $31.08 $28.27 1,123
2018-01-10 $31.75 $31.75 $31.75 $31.75 $28.88 123
2018-01-09 $31.75 $31.75 $31.75 $31.75 $28.88 81
2018-01-08 $31.72 $31.75 $31.72 $31.75 $28.88 421
2018-01-05 $31.68 $31.68 $31.68 $31.68 $28.82 1,205
2018-01-04 $31.91 $31.91 $31.78 $31.78 $28.91 1,257
2018-01-03 $31.94 $31.95 $31.90 $31.93 $29.04 4,268
2018-01-02 $32.23 $32.23 $32.21 $32.22 $29.31 3,347
2017-12-29 $32.50 $32.57 $32.44 $32.57 $29.63 2,021
2017-12-28 $32.25 $32.29 $32.23 $32.29 $29.38 10,062
2017-12-27 $32.16 $32.16 $32.16 $32.16 $29.26 107
2017-12-26 $32.16 $32.16 $32.16 $32.16 $29.26 580
2017-12-22 $32.15 $32.24 $32.15 $32.24 $29.33 1,128
2017-12-21 $32.10 $32.10 $32.10 $32.10 $29.20 308
2017-12-20 $32.50 $32.50 $32.50 $32.50 $29.57 315
2017-12-19 $33.44 $33.44 $33.18 $33.20 $29.80 2,173
2017-12-18 $33.56 $33.56 $33.56 $33.56 $30.13 685
2017-12-15 $33.92 $33.92 $33.92 $33.92 $30.45 0
2017-12-14 $33.92 $33.92 $33.92 $33.92 $30.45 100
2017-12-13 $33.92 $33.92 $33.92 $33.92 $30.45 0
2017-12-12 $33.92 $33.92 $33.92 $33.92 $30.45 0
2017-12-11 $33.92 $33.92 $33.92 $33.92 $30.45 51
2017-12-08 $33.92 $33.92 $33.92 $33.92 $30.45 7
2017-12-07 $33.92 $33.92 $33.92 $33.92 $30.45 0
2017-12-06 $33.96 $33.96 $33.92 $33.92 $30.45 4,630
2017-12-05 $33.79 $33.79 $33.78 $33.78 $30.32 4,144
2017-12-04 $34.38 $34.38 $34.38 $34.38 $30.86 133
2017-12-01 $34.50 $34.50 $34.35 $34.38 $30.86 546
2017-11-30 $34.49 $34.49 $34.49 $34.49 $30.96 6,638
2017-11-29 $34.19 $34.19 $34.19 $34.19 $30.69 0
2017-11-28 $34.19 $34.20 $34.19 $34.19 $30.69 1,186
2017-11-27 $34.15 $34.83 $34.15 $34.83 $31.27 6,030
2017-11-24 $33.79 $33.79 $33.79 $33.79 $30.33 0
2017-11-22 $33.79 $33.79 $33.79 $33.79 $30.33 171
2017-11-21 $33.92 $33.92 $33.92 $33.92 $30.45 0
2017-11-20 $33.92 $33.92 $33.92 $33.92 $30.45 500
2017-11-17 $34.18 $34.18 $34.18 $34.18 $30.68 0
2017-11-16 $34.15 $34.18 $34.15 $34.18 $30.68 360
2017-11-15 $34.18 $34.18 $34.18 $34.18 $30.68 182
2017-11-14 $33.99 $33.99 $33.99 $33.99 $30.51 0
2017-11-13 $33.81 $33.99 $33.81 $33.99 $30.51 609
2017-11-10 $33.82 $33.82 $33.82 $33.82 $30.36 10
2017-11-09 $33.82 $33.82 $33.82 $33.82 $30.36 0
2017-11-08 $33.82 $33.82 $33.82 $33.82 $30.36 102
2017-11-07 $33.41 $33.94 $33.41 $33.94 $30.46 521
2017-11-06 $33.57 $33.57 $33.57 $33.57 $30.14 29
2017-11-03 $33.57 $33.57 $33.57 $33.57 $30.14 122
2017-11-02 $33.57 $33.57 $33.57 $33.57 $30.14 68
2017-11-01 $33.55 $33.57 $33.55 $33.57 $30.14 535
2017-10-31 $33.69 $33.69 $33.69 $33.69 $30.24 402
2017-10-30 $33.65 $33.65 $33.65 $33.65 $30.21 0
2017-10-27 $33.70 $33.70 $33.62 $33.65 $30.21 2,403
2017-10-26 $33.65 $33.65 $33.58 $33.58 $30.15 233
2017-10-25 $33.49 $33.49 $33.49 $33.49 $30.06 23
2017-10-24 $33.52 $33.52 $33.49 $33.49 $30.06 84,502
2017-10-23 $33.30 $33.30 $33.30 $33.30 $29.89 2
2017-10-20 $33.30 $33.30 $33.30 $33.30 $29.89 47
2017-10-19 $33.30 $33.30 $33.30 $33.30 $29.89 25
2017-10-18 $33.30 $33.30 $33.30 $33.30 $29.89 55
2017-10-17 $33.30 $33.30 $33.30 $33.30 $29.89 272
2017-10-16 $33.53 $33.53 $33.53 $33.53 $30.10 235
2017-10-13 $33.60 $33.60 $33.53 $33.53 $30.10 417
2017-10-12 $33.78 $33.78 $33.78 $33.78 $30.33 0
2017-10-11 $33.78 $33.78 $33.78 $33.78 $30.33 431
2017-10-10 $33.71 $33.71 $33.71 $33.71 $30.26 125
2017-10-09 $33.26 $33.26 $33.26 $33.26 $29.86 0
2017-10-06 $33.21 $33.26 $33.21 $33.26 $29.86 506
2017-10-05 $33.42 $33.42 $33.42 $33.42 $30.00 186
2017-10-04 $33.20 $33.42 $33.20 $33.42 $30.00 634
2017-10-03 $33.14 $33.14 $33.14 $33.14 $29.75 220
2017-10-02 $33.20 $33.27 $33.20 $33.27 $29.87 1,927
2017-09-29 $33.00 $33.13 $33.00 $33.13 $29.74 1,247
2017-09-28 $33.15 $33.15 $33.15 $33.15 $29.76 129
2017-09-27 $33.26 $33.26 $33.12 $33.12 $29.73 420
2017-09-26 $33.46 $33.46 $33.46 $33.46 $30.04 65
2017-09-25 $33.59 $33.59 $33.46 $33.46 $30.04 352
2017-09-22 $33.95 $33.95 $33.95 $33.95 $30.48 184
2017-09-21 $33.95 $33.95 $33.95 $33.95 $30.48 65
2017-09-20 $33.95 $33.95 $33.95 $33.95 $30.48 500
2017-09-19 $34.16 $34.16 $34.13 $34.13 $30.47 965
2017-09-18 $34.48 $34.48 $34.10 $34.14 $30.48 2,189
2017-09-15 $34.46 $34.46 $34.45 $34.45 $30.76 514
2017-09-14 $34.31 $34.37 $34.29 $34.37 $30.69 949
2017-09-13 $34.32 $34.32 $34.15 $34.15 $30.49 614
2017-09-12 $34.34 $34.34 $34.34 $34.34 $30.67 165
2017-09-11 $34.76 $34.83 $34.76 $34.83 $31.10 3,484
2017-09-08 $34.42 $34.42 $34.42 $34.42 $30.74 119
2017-09-07 $34.42 $34.42 $34.42 $34.42 $30.74 92
2017-09-06 $34.42 $34.42 $34.42 $34.42 $30.74 787
2017-09-05 $34.45 $34.45 $34.45 $34.45 $30.76 245
2017-09-01 $34.45 $34.45 $34.45 $34.45 $30.76 268
2017-08-31 $34.42 $34.42 $34.42 $34.42 $30.74 324
2017-08-30 $34.46 $34.46 $34.46 $34.46 $30.77 141
2017-08-29 $34.46 $34.46 $34.46 $34.46 $30.77 28
2017-08-28 $34.46 $34.46 $34.46 $34.46 $30.77 0
2017-08-25 $34.53 $34.53 $34.46 $34.46 $30.77 420
2017-08-24 $34.32 $34.32 $34.20 $34.31 $30.64 1,138
2017-08-23 $34.18 $34.18 $34.18 $34.18 $30.52 100
2017-08-22 $34.20 $34.20 $34.13 $34.13 $30.48 902
2017-08-21 $34.12 $34.12 $34.12 $34.12 $30.47 39
2017-08-18 $34.12 $34.12 $34.12 $34.12 $30.47 21
2017-08-17 $34.12 $34.12 $34.12 $34.12 $30.47 108
2017-08-16 $34.06 $34.12 $34.05 $34.12 $30.47 1,886
2017-08-15 $33.94 $33.94 $33.94 $33.94 $30.31 258
2017-08-14 $33.89 $33.89 $33.82 $33.82 $30.20 1,118
2017-08-11 $33.62 $33.62 $33.62 $33.62 $30.02 220
2017-08-10 $33.62 $33.62 $33.62 $33.62 $30.02 2
2017-08-09 $33.65 $33.86 $33.62 $33.62 $30.02 1,125
2017-08-08 $33.74 $33.74 $33.74 $33.74 $30.13 31
2017-08-07 $33.74 $33.74 $33.74 $33.74 $30.13 0
2017-08-04 $33.74 $33.74 $33.74 $33.74 $30.13 195
2017-08-03 $33.87 $33.87 $33.87 $33.87 $30.25 9,913
2017-08-02 $33.71 $33.71 $33.71 $33.71 $30.10 0
2017-08-01 $33.71 $33.71 $33.71 $33.71 $30.10 196
2017-07-31 $33.50 $33.58 $33.50 $33.58 $29.99 3,731
2017-07-28 $33.27 $33.27 $33.27 $33.27 $29.71 338
2017-07-27 $33.17 $33.17 $33.17 $33.17 $29.62 54
2017-07-26 $33.17 $33.17 $33.17 $33.17 $29.62 96
2017-07-25 $33.21 $33.21 $33.17 $33.17 $29.62 5,832
2017-07-24 $33.21 $33.21 $33.21 $33.21 $29.66 115
2017-07-21 $33.33 $33.33 $33.33 $33.33 $29.76 181
2017-07-20 $33.23 $33.23 $33.23 $33.23 $29.67 493
2017-07-19 $32.90 $32.90 $32.87 $32.87 $29.35 263
2017-07-18 $32.86 $32.87 $32.86 $32.87 $29.35 402
2017-07-17 $32.85 $32.85 $32.73 $32.73 $29.23 898
2017-07-14 $32.73 $32.73 $32.70 $32.70 $29.20 782
2017-07-13 $32.76 $32.76 $32.52 $32.60 $29.11 2,700
2017-07-12 $32.66 $32.66 $32.57 $32.60 $29.11 4,423
2017-07-11 $32.63 $32.63 $32.63 $32.63 $29.14 143
2017-07-10 $32.63 $32.63 $32.63 $32.63 $29.14 315
2017-07-07 $32.61 $32.62 $32.60 $32.60 $29.11 4,303
2017-07-06 $32.40 $32.40 $32.38 $32.38 $28.91 689
2017-07-05 $32.42 $32.48 $32.42 $32.48 $29.00 542
2017-07-03 $32.84 $32.84 $32.84 $32.84 $29.33 2
2017-06-30 $32.84 $32.84 $32.84 $32.84 $29.33 424
2017-06-29 $33.29 $33.29 $33.29 $33.29 $29.73 121
2017-06-28 $33.44 $33.44 $33.29 $33.29 $29.73 1,592
2017-06-27 $33.60 $33.62 $33.53 $33.54 $29.95 1,687
2017-06-26 $33.72 $33.74 $33.72 $33.74 $30.13 1,020
2017-06-23 $33.53 $33.53 $33.53 $33.53 $29.94 51
2017-06-22 $33.55 $33.63 $33.53 $33.53 $29.94 1,922
2017-06-21 $33.50 $33.50 $33.50 $33.50 $29.91 233
2017-06-20 $33.67 $33.70 $33.67 $33.70 $30.09 931
2017-06-19 $33.70 $33.70 $33.70 $33.70 $29.94 132
2017-06-16 $33.70 $33.70 $33.70 $33.70 $29.94 1
2017-06-15 $33.16 $33.70 $33.16 $33.70 $29.94 507
2017-06-14 $33.27 $33.27 $33.27 $33.27 $29.55 5
2017-06-13 $33.27 $33.27 $33.27 $33.27 $29.55 134
2017-06-12 $33.20 $33.27 $33.20 $33.27 $29.55 1,264
2017-06-09 $33.32 $33.32 $33.32 $33.32 $29.60 71
2017-06-08 $33.52 $33.52 $33.32 $33.32 $29.60 246
2017-06-07 $33.53 $33.73 $33.53 $33.73 $29.96 986
2017-06-06 $33.88 $33.88 $33.56 $33.58 $29.82 463
2017-06-05 $33.56 $33.56 $33.56 $33.56 $29.81 880
2017-06-02 $33.79 $33.79 $33.79 $33.79 $30.01 155
2017-06-01 $33.54 $33.54 $33.54 $33.54 $29.79 474
2017-05-31 $33.48 $33.48 $33.44 $33.44 $29.71 500
2017-05-30 $33.29 $33.29 $33.29 $33.29 $29.57 926
2017-05-26 $33.25 $33.25 $33.17 $33.17 $29.46 1,020
2017-05-25 $32.92 $32.92 $32.92 $32.92 $29.24 8
2017-05-24 $32.92 $32.92 $32.92 $32.92 $29.24 112
2017-05-23 $32.39 $32.39 $32.39 $32.39 $28.77 72
2017-05-22 $32.27 $32.39 $32.27 $32.39 $28.77 1,151
2017-05-19 $32.15 $32.19 $32.15 $32.19 $28.59 237
2017-05-18 $32.00 $32.14 $32.00 $32.14 $28.55 685
2017-05-17 $32.05 $32.05 $32.04 $32.04 $28.46 480
2017-05-16 $32.43 $32.43 $32.05 $32.05 $28.47 310
2017-05-15 $32.07 $32.27 $32.07 $32.23 $28.63 5,505
2017-05-12 $32.06 $32.08 $32.06 $32.08 $28.49 474
2017-05-11 $32.03 $32.03 $32.03 $32.03 $28.45 69
2017-05-10 $32.03 $32.03 $32.03 $32.03 $28.45 0
2017-05-09 $32.11 $32.11 $32.03 $32.03 $28.45 462
2017-05-08 $32.27 $32.27 $32.27 $32.27 $28.66 0
2017-05-05 $32.27 $32.27 $32.27 $32.27 $28.66 131
2017-05-04 $31.95 $31.97 $31.93 $31.93 $28.36 2,065
2017-05-03 $32.01 $32.01 $32.01 $32.01 $28.44 127
2017-05-02 $32.01 $32.01 $32.01 $32.01 $28.44 81
2017-05-01 $32.02 $32.02 $32.01 $32.01 $28.44 200
2017-04-28 $32.23 $32.23 $32.23 $32.23 $28.63 188
2017-04-27 $32.49 $32.49 $32.49 $32.49 $28.85 142
2017-04-26 $32.25 $32.30 $32.25 $32.29 $28.68 449
2017-04-25 $32.17 $32.28 $32.17 $32.28 $28.68 1,827
2017-04-24 $32.17 $32.29 $32.17 $32.29 $28.68 4,152
2017-04-21 $31.79 $32.09 $31.79 $32.09 $28.50 331
2017-04-20 $31.92 $31.92 $31.88 $31.88 $28.32 692
2017-04-19 $32.03 $32.03 $32.03 $32.03 $28.45 211
2017-04-18 $32.16 $32.16 $32.09 $32.13 $28.54 6,299
2017-04-17 $31.97 $31.97 $31.97 $31.97 $28.39 0
2017-04-13 $31.97 $31.97 $31.97 $31.97 $28.39 13
2017-04-12 $31.97 $31.97 $31.97 $31.97 $28.39 109
2017-04-11 $31.70 $31.70 $31.70 $31.70 $28.16 181
2017-04-10 $31.90 $31.90 $31.70 $31.70 $28.16 412
2017-04-07 $31.84 $31.84 $31.84 $31.84 $28.28 579
2017-04-06 $31.65 $31.65 $31.65 $31.65 $28.11 6
2017-04-05 $31.65 $31.65 $31.65 $31.65 $28.11 71
2017-04-04 $31.65 $31.65 $31.65 $31.65 $28.11 377
2017-04-03 $31.41 $31.42 $31.37 $31.37 $27.86 1,375
2017-03-31 $31.64 $31.64 $31.64 $31.64 $28.10 8
2017-03-30 $31.64 $31.64 $31.64 $31.64 $28.10 2
2017-03-29 $31.64 $31.64 $31.64 $31.64 $28.10 681
2017-03-28 $31.66 $31.75 $31.66 $31.75 $28.20 390
2017-03-27 $31.66 $31.66 $31.66 $31.66 $28.12 788
2017-03-24 $31.91 $31.91 $31.91 $31.91 $28.35 295
2017-03-23 $31.67 $31.67 $31.67 $31.67 $28.13 169
2017-03-22 $31.89 $31.89 $31.68 $31.68 $28.14 889
2017-03-21 $31.73 $31.73 $31.73 $31.73 $28.18 300
2017-03-20 $31.71 $31.71 $31.42 $31.42 $27.91 1,221
2017-03-17 $31.40 $31.40 $31.40 $31.40 $27.78 219
2017-03-16 $31.39 $31.39 $31.39 $31.39 $27.77 284
2017-03-15 $31.65 $31.83 $31.65 $31.83 $28.17 691
2017-03-14 $31.16 $31.16 $31.16 $31.16 $27.57 100
2017-03-13 $31.15 $31.22 $31.11 $31.22 $27.63 13,658
2017-03-10 $31.03 $31.16 $31.02 $31.13 $27.55 4,159
2017-03-09 $31.00 $31.00 $31.00 $31.00 $27.43 148
2017-03-08 $31.38 $31.40 $31.03 $31.03 $27.46 4,171
2017-03-07 $31.53 $31.53 $31.46 $31.46 $27.84 3,883
2017-03-06 $31.44 $31.44 $31.44 $31.44 $27.82 0
2017-03-03 $31.57 $31.57 $31.44 $31.44 $27.82 8,146
2017-03-02 $31.62 $31.62 $31.62 $31.62 $27.98 301
2017-03-01 $31.64 $31.64 $31.64 $31.64 $28.00 584
2017-02-28 $31.67 $31.67 $31.60 $31.64 $28.00 2,700
2017-02-27 $31.40 $31.40 $31.40 $31.40 $27.78 107
2017-02-24 $31.31 $31.47 $31.31 $31.45 $27.83 2,024
2017-02-23 $31.12 $31.23 $31.12 $31.17 $27.58 3,160
2017-02-22 $30.64 $30.64 $30.64 $30.64 $27.11 365
2017-02-21 $30.53 $30.85 $30.53 $30.80 $27.25 837
2017-02-17 $30.24 $30.24 $30.24 $30.24 $26.76 38
2017-02-16 $30.24 $30.24 $30.24 $30.24 $26.76 1
2017-02-15 $30.04 $30.24 $30.02 $30.24 $26.76 6,956
2017-02-14 $30.39 $30.39 $30.25 $30.31 $26.82 645
2017-02-13 $30.34 $30.52 $30.32 $30.52 $27.01 1,161
2017-02-10 $30.25 $30.41 $30.25 $30.41 $26.91 270
2017-02-09 $30.40 $30.40 $30.20 $30.22 $26.74 790
2017-02-08 $30.30 $30.40 $30.30 $30.33 $26.84 8,882
2017-02-07 $30.06 $30.06 $30.06 $30.06 $26.60 2
2017-02-06 $30.10 $30.10 $30.06 $30.06 $26.60 900
2017-02-03 $30.06 $30.13 $30.06 $30.13 $26.66 1,162
2017-02-02 $29.78 $30.03 $29.73 $30.03 $26.57 2,172
2017-02-01 $29.85 $29.95 $29.72 $29.74 $26.32 2,644
2017-01-31 $29.56 $30.02 $29.54 $30.02 $26.56 3,340
2017-01-30 $29.65 $29.65 $29.42 $29.49 $26.10 2,106
2017-01-27 $29.53 $29.53 $29.53 $29.53 $26.13 100
2017-01-26 $29.69 $29.70 $29.69 $29.69 $26.27 3,054
2017-01-25 $29.61 $29.61 $29.53 $29.57 $26.17 8,507
2017-01-24 $29.56 $29.59 $29.47 $29.59 $26.18 4,987
2017-01-23 $29.71 $29.71 $29.71 $29.71 $26.29 112
2017-01-20 $29.76 $29.76 $29.69 $29.71 $26.29 2,875
2017-01-19 $29.80 $29.85 $29.58 $29.58 $26.17 9,628
2017-01-18 $29.83 $29.83 $29.83 $29.83 $26.40 33
2017-01-17 $29.43 $29.92 $29.43 $29.83 $26.40 16,811
2017-01-13 $29.56 $29.62 $29.44 $29.60 $26.20 12,215
2017-01-12 $29.59 $29.59 $29.59 $29.59 $26.18 0
2017-01-11 $29.54 $29.59 $29.54 $29.59 $26.18 2,900
2017-01-10 $29.31 $29.31 $29.31 $29.31 $25.94 411
2017-01-09 $29.48 $29.48 $29.31 $29.31 $25.94 1,541
2017-01-06 $29.53 $29.70 $29.53 $29.70 $26.28 724
2017-01-05 $29.59 $29.70 $29.55 $29.55 $26.15 2,429
2017-01-04 $29.71 $29.71 $29.63 $29.63 $26.22 482
2017-01-03 $29.30 $29.44 $29.30 $29.35 $25.97 3,723
2016-12-30 $29.59 $29.62 $29.44 $29.50 $26.10 750
2016-12-29 $29.50 $29.63 $29.48 $29.61 $26.20 10,489
2016-12-28 $29.52 $29.52 $29.37 $29.37 $25.99 1,789
2016-12-27 $29.53 $29.55 $29.52 $29.52 $26.12 1,506
2016-12-23 $29.58 $29.58 $29.58 $29.58 $26.17 144
2016-12-22 $29.51 $29.51 $29.51 $29.51 $26.11 31
2016-12-21 $29.64 $29.66 $29.50 $29.51 $26.11 2,705
2016-12-20 $29.56 $29.56 $29.54 $29.54 $26.13 1,383
2016-12-19 $30.23 $30.23 $30.23 $30.23 $26.14 188
2016-12-16 $30.03 $30.03 $30.03 $30.03 $25.97 187
2016-12-15 $29.32 $29.68 $29.32 $29.68 $25.66 1,287
2016-12-14 $30.15 $30.15 $29.61 $29.61 $25.60 1,427
2016-12-13 $30.13 $30.20 $30.13 $30.20 $26.11 2,854
2016-12-12 $29.63 $29.63 $29.63 $29.63 $25.62 33
2016-12-09 $29.63 $29.63 $29.63 $29.63 $25.62 831
2016-12-08 $29.45 $29.53 $29.45 $29.53 $25.53 1,098
2016-12-07 $29.40 $29.41 $29.40 $29.41 $25.43 1,611
2016-12-06 $29.05 $29.07 $29.05 $29.07 $25.14 341
2016-12-05 $29.10 $29.10 $29.10 $29.10 $25.17 414
2016-12-02 $29.07 $29.19 $29.07 $29.15 $25.21 569
2016-12-01 $28.93 $28.93 $28.77 $28.77 $24.88 408
2016-11-30 $29.98 $29.98 $29.98 $29.98 $25.92 35
2016-11-29 $29.97 $30.17 $29.96 $29.98 $25.92 1,827
2016-11-28 $29.96 $29.96 $29.96 $29.96 $25.91 425
2016-11-25 $29.12 $29.12 $29.12 $29.12 $25.18 0
2016-11-23 $29.12 $29.12 $29.12 $29.12 $25.18 307
2016-11-22 $29.39 $29.39 $29.39 $29.39 $25.41 311
2016-11-21 $29.06 $29.13 $29.06 $29.13 $25.19 1,262
2016-11-18 $28.83 $28.83 $28.83 $28.83 $24.93 253
2016-11-17 $29.03 $29.04 $28.94 $28.97 $25.05 993
2016-11-16 $29.00 $29.00 $29.00 $29.00 $25.08 206
2016-11-15 $29.04 $29.06 $29.03 $29.03 $25.10 943
2016-11-14 $28.56 $28.68 $28.56 $28.67 $24.79 1,373
2016-11-11 $28.83 $28.83 $28.83 $28.83 $24.93 123
2016-11-10 $28.70 $28.92 $28.40 $28.88 $24.97 11,031
2016-11-09 $30.55 $30.55 $30.55 $30.55 $26.42 108
2016-11-08 $30.55 $30.55 $30.55 $30.55 $26.42 584
2016-11-07 $28.80 $30.08 $28.80 $30.04 $25.98 5,379
2016-11-04 $31.42 $31.42 $29.85 $29.85 $25.81 1,139
2016-11-03 $29.82 $29.82 $29.82 $29.82 $25.79 222
2016-11-02 $29.90 $29.90 $29.72 $29.82 $25.79 1,319
2016-11-01 $30.66 $30.66 $30.46 $30.46 $26.34 1,126
2016-10-31 $30.96 $30.96 $30.92 $30.92 $26.74 933
2016-10-28 $30.10 $30.10 $30.10 $30.10 $26.03 0
2016-10-27 $30.29 $30.29 $30.08 $30.10 $26.03 2,147
2016-10-26 $29.11 $30.35 $29.11 $30.34 $26.23 1,902
2016-10-25 $30.23 $30.31 $30.17 $30.31 $26.21 3,388
2016-10-24 $30.08 $30.22 $30.06 $30.22 $26.13 2,120
2016-10-21 $30.13 $30.13 $29.95 $29.95 $25.90 1,099
2016-10-20 $30.28 $30.28 $30.28 $30.28 $26.18 0
2016-10-19 $30.13 $30.28 $30.09 $30.28 $26.18 2,334
2016-10-18 $30.00 $30.33 $30.00 $30.31 $26.20 786
2016-10-17 $30.07 $30.07 $30.07 $30.07 $26.00 100
2016-10-14 $30.04 $30.04 $30.04 $30.04 $25.98 326
2016-10-13 $29.99 $29.99 $29.99 $29.99 $25.93 210
2016-10-12 $29.36 $29.55 $29.36 $29.55 $25.55 820
2016-10-11 $29.38 $29.38 $29.38 $29.38 $25.41 117
2016-10-10 $29.62 $29.62 $29.62 $29.62 $25.61 182
2016-10-07 $29.65 $29.65 $29.50 $29.62 $25.61 535
2016-10-06 $29.36 $29.36 $29.33 $29.33 $25.36 200
2016-10-05 $29.46 $29.46 $29.46 $29.46 $25.48 109
2016-10-04 $30.50 $30.50 $29.40 $29.46 $25.48 2,126
2016-10-03 $30.22 $30.22 $30.17 $30.19 $26.11 1,182
2016-09-30 $30.72 $30.72 $30.63 $30.63 $26.49 3,003
2016-09-29 $30.79 $30.85 $30.79 $30.85 $26.68 643
2016-09-28 $31.32 $31.32 $31.32 $31.32 $27.08 35
2016-09-27 $31.32 $31.32 $31.32 $31.32 $27.08 209
2016-09-26 $31.62 $31.68 $31.62 $31.68 $27.39 400
2016-09-23 $32.01 $32.01 $31.64 $31.72 $27.43 4,588
2016-09-22 $31.04 $31.04 $31.04 $31.04 $26.84 61
2016-09-21 $31.04 $31.04 $31.04 $31.04 $26.84 219
2016-09-20 $31.18 $31.18 $31.05 $31.09 $26.88 1,565
2016-09-19 $31.00 $31.14 $31.00 $31.14 $26.80 925
2016-09-16 $30.71 $30.86 $30.71 $30.86 $26.56 787
2016-09-15 $30.62 $30.62 $30.42 $30.47 $26.22 2,472
2016-09-14 $30.26 $30.26 $30.26 $30.26 $26.04 0
2016-09-13 $30.22 $30.26 $30.22 $30.26 $26.04 1,643
2016-09-12 $30.28 $30.28 $30.28 $30.28 $26.06 0
2016-09-09 $31.37 $31.37 $30.28 $30.28 $26.06 3,897
2016-09-08 $31.29 $31.29 $31.29 $31.29 $26.93 16
2016-09-07 $31.10 $31.29 $31.10 $31.29 $26.93 866
2016-09-06 $31.21 $31.22 $31.17 $31.17 $26.82 1,686
2016-09-02 $30.84 $30.84 $30.84 $30.84 $26.54 111
2016-09-01 $30.40 $30.45 $30.40 $30.42 $26.18 1,664
2016-08-31 $30.56 $30.56 $30.56 $30.56 $26.30 2,047
2016-08-30 $30.58 $30.60 $30.49 $30.49 $26.24 1,895
2016-08-29 $30.75 $30.80 $30.75 $30.78 $26.48 1,359
2016-08-26 $31.26 $31.37 $30.59 $30.59 $26.32 5,503
2016-08-25 $31.26 $31.28 $31.20 $31.20 $26.85 3,184
2016-08-24 $31.10 $31.10 $31.10 $31.10 $26.76 295
2016-08-23 $31.39 $31.39 $31.39 $31.39 $27.01 35
2016-08-22 $31.38 $31.42 $31.34 $31.39 $27.01 3,109
2016-08-19 $31.15 $31.29 $31.12 $31.29 $26.93 1,501
2016-08-18 $31.52 $31.52 $31.52 $31.52 $27.12 586
2016-08-17 $31.16 $31.20 $31.16 $31.20 $26.85 1,501
2016-08-16 $31.06 $31.06 $30.80 $30.80 $26.50 2,040
2016-08-15 $31.51 $31.51 $31.17 $31.18 $26.83 2,951
2016-08-12 $31.49 $31.49 $31.49 $31.49 $27.10 81
2016-08-11 $31.92 $31.92 $31.49 $31.49 $27.10 1,895
2016-08-10 $31.55 $31.55 $31.45 $31.48 $27.09 4,425
2016-08-09 $31.53 $31.54 $31.45 $31.46 $27.07 2,352
2016-08-08 $31.66 $31.66 $31.54 $31.60 $27.19 1,785
2016-08-05 $31.67 $31.67 $31.56 $31.56 $27.16 257
2016-08-04 $31.90 $31.90 $31.90 $31.90 $27.45 76
2016-08-03 $32.03 $32.11 $31.90 $31.90 $27.45 2,168
2016-08-02 $32.09 $32.19 $32.09 $32.10 $27.63 1,899
2016-08-01 $32.32 $32.32 $32.30 $32.30 $27.79 506
2016-07-29 $32.31 $32.31 $32.31 $32.31 $27.80 344
2016-07-28 $32.06 $32.06 $32.06 $32.06 $27.59 322
2016-07-27 $32.13 $32.17 $32.00 $32.17 $27.68 71,410
2016-07-26 $32.57 $32.57 $32.57 $32.57 $28.02 84
2016-07-25 $32.56 $32.57 $32.56 $32.57 $28.02 337
2016-07-22 $32.15 $32.15 $32.15 $32.15 $27.67 32
2016-07-21 $32.15 $32.15 $32.15 $32.15 $27.67 226
2016-07-20 $32.10 $32.15 $32.10 $32.15 $27.67 896
2016-07-19 $32.30 $32.30 $32.30 $32.30 $27.80 45
2016-07-18 $32.26 $32.36 $32.26 $32.30 $27.80 1,608
2016-07-15 $32.26 $32.40 $32.12 $32.40 $27.88 1,976
2016-07-14 $32.39 $32.39 $32.08 $32.17 $27.68 1,818
2016-07-13 $32.24 $32.24 $32.24 $32.24 $27.74 100
2016-07-12 $32.40 $32.40 $32.18 $32.24 $27.74 306
2016-07-11 $32.31 $32.51 $32.31 $32.51 $27.98 436
2016-07-08 $32.17 $32.58 $32.17 $32.58 $28.04 5,828
2016-07-07 $32.51 $32.51 $32.39 $32.39 $27.87 9,257
2016-07-06 $33.23 $33.23 $32.75 $32.90 $28.31 7,751
2016-07-05 $32.89 $32.89 $32.89 $32.89 $28.30 522
2016-07-01 $32.39 $32.39 $32.39 $32.39 $27.87 115
2016-06-30 $32.11 $32.63 $32.11 $32.63 $28.08 300
2016-06-29 $31.97 $31.97 $31.93 $31.93 $27.48 1,295
2016-06-28 $32.21 $32.21 $31.90 $31.90 $27.45 319
2016-06-27 $31.45 $31.58 $31.43 $31.58 $27.18 382
2016-06-24 $31.42 $31.59 $31.33 $31.33 $26.96 573
2016-06-23 $31.07 $31.14 $31.00 $31.14 $26.80 7,406
2016-06-22 $31.16 $31.16 $31.16 $31.16 $26.82 233
2016-06-21 $31.33 $31.33 $31.33 $31.33 $26.96 100
2016-06-20 $31.22 $31.23 $30.91 $31.21 $26.86 1,683
2016-06-17 $31.22 $31.22 $31.22 $31.22 $26.79 957
2016-06-16 $31.19 $31.20 $31.19 $31.19 $26.76 660
2016-06-15 $31.23 $31.23 $31.23 $31.23 $26.80 210
2016-06-14 $31.23 $31.23 $31.23 $31.23 $26.80 449
2016-06-13 $31.13 $31.15 $31.13 $31.15 $26.72 465
2016-06-10 $31.25 $31.25 $31.11 $31.11 $26.69 1,911
2016-06-09 $30.77 $30.77 $30.77 $30.77 $26.41 191
2016-06-08 $30.74 $30.77 $30.70 $30.77 $26.41 675
2016-06-07 $31.02 $31.02 $30.77 $30.84 $26.47 7,840
2016-06-06 $30.69 $30.69 $30.60 $30.62 $26.27 100,101
2016-06-03 $30.79 $30.82 $30.79 $30.82 $26.45 50,081
2016-06-02 $30.51 $30.51 $30.11 $30.17 $25.89 1,058
2016-06-01 $30.18 $30.18 $30.18 $30.18 $25.90 36
2016-05-31 $30.18 $30.18 $30.18 $30.18 $25.90 208
2016-05-27 $29.87 $29.87 $29.87 $29.87 $25.63 295
2016-05-26 $29.70 $29.80 $29.70 $29.80 $25.57 2,407
2016-05-25 $29.52 $29.65 $29.52 $29.56 $25.36 3,724
2016-05-24 $29.50 $29.50 $29.50 $29.50 $25.31 38
2016-05-23 $29.51 $29.51 $29.50 $29.50 $25.31 759
2016-05-20 $29.33 $29.33 $29.33 $29.33 $25.17 53
2016-05-19 $29.36 $29.36 $29.33 $29.33 $25.17 2,011
2016-05-18 $29.15 $29.15 $29.15 $29.15 $25.01 100
2016-05-17 $29.57 $29.57 $29.57 $29.57 $25.37 806
2016-05-16 $30.45 $30.45 $30.12 $30.14 $25.86 489
2016-05-13 $30.15 $30.15 $30.08 $30.08 $25.81 1,370
2016-05-12 $30.13 $30.23 $30.13 $30.23 $25.94 1,725
2016-05-11 $30.00 $30.09 $29.94 $30.08 $25.81 1,114
2016-05-10 $29.91 $29.91 $29.91 $29.91 $25.66 210
2016-05-09 $30.00 $30.00 $30.00 $30.00 $25.74 294
2016-05-06 $29.58 $29.58 $29.58 $29.58 $25.38 200
2016-05-05 $30.00 $30.00 $30.00 $30.00 $25.75 611
2016-05-04 $30.13 $30.13 $30.13 $30.13 $25.85 852
2016-05-03 $29.72 $29.72 $29.72 $29.72 $25.50 0
2016-05-02 $29.83 $29.83 $29.72 $29.72 $25.50 799
2016-04-29 $29.01 $29.44 $29.01 $29.44 $25.26 930
2016-04-28 $28.78 $28.78 $28.78 $28.78 $24.69 26
2016-04-27 $28.78 $28.78 $28.78 $28.78 $24.69 157
2016-04-26 $28.78 $28.78 $28.78 $28.78 $24.69 490
2016-04-25 $28.66 $28.68 $28.66 $28.68 $24.61 350
2016-04-22 $28.60 $28.61 $28.60 $28.61 $24.55 663
2016-04-21 $29.47 $29.47 $29.47 $29.47 $25.29 14
2016-04-20 $29.47 $29.47 $29.47 $29.47 $25.29 104
2016-04-19 $29.72 $29.72 $29.72 $29.72 $25.50 178
2016-04-18 $29.72 $29.72 $29.72 $29.72 $25.50 809
2016-04-15 $29.60 $29.66 $29.60 $29.66 $25.45 789
2016-04-14 $29.40 $29.40 $29.40 $29.40 $25.22 417
2016-04-13 $29.58 $29.58 $29.37 $29.37 $25.20 552
2016-04-12 $29.61 $29.63 $29.61 $29.63 $25.42 376
2016-04-11 $29.71 $29.71 $29.56 $29.56 $25.36 1,181
2016-04-08 $29.78 $29.78 $29.78 $29.78 $25.55 238
2016-04-07 $29.67 $29.67 $29.43 $29.45 $25.27 435
2016-04-06 $29.59 $29.59 $29.59 $29.59 $25.39 71
2016-04-05 $29.57 $29.60 $29.57 $29.59 $25.39 744
2016-04-04 $29.99 $30.01 $29.95 $30.01 $25.75 1,613
2016-04-01 $30.12 $30.12 $30.12 $30.12 $25.85 209
2016-03-31 $29.87 $29.98 $29.87 $29.98 $25.72 435
2016-03-30 $29.75 $29.91 $29.75 $29.84 $25.61 3,207
2016-03-29 $29.50 $29.68 $29.50 $29.68 $25.47 2,442
2016-03-28 $29.42 $29.50 $29.41 $29.50 $25.31 1,496
2016-03-24 $29.58 $29.60 $29.52 $29.60 $25.40 683
2016-03-23 $29.44 $29.51 $29.44 $29.48 $25.30 1,129
2016-03-22 $29.76 $29.76 $29.50 $29.50 $25.22 1,219
2016-03-21 $29.23 $29.56 $29.23 $29.55 $25.26 1,945
2016-03-18 $29.70 $29.70 $29.66 $29.66 $25.35 2,057
2016-03-17 $29.42 $29.81 $29.42 $29.81 $25.48 1,128
2016-03-16 $30.00 $30.00 $28.95 $29.44 $25.17 1,898
2016-03-15 $29.15 $29.19 $29.14 $29.19 $24.95 3,011
2016-03-14 $28.99 $28.99 $28.99 $28.99 $24.78 310
2016-03-11 $28.99 $28.99 $28.99 $28.99 $24.78 0
2016-03-10 $28.99 $28.99 $28.99 $28.99 $24.78 359
2016-03-09 $29.00 $29.04 $28.97 $29.04 $24.82 1,975
2016-03-08 $28.70 $28.89 $28.70 $28.89 $24.69 862
2016-03-07 $28.47 $28.47 $28.47 $28.47 $24.34 43
2016-03-04 $28.50 $28.57 $28.47 $28.47 $24.34 1,939
2016-03-03 $28.11 $28.14 $27.96 $28.14 $24.06 2,216
2016-03-02 $27.96 $28.12 $27.96 $28.12 $24.04 1,571
2016-03-01 $28.15 $28.18 $27.91 $27.95 $23.89 3,538
2016-02-29 $28.18 $28.38 $28.11 $28.18 $24.09 1,959
2016-02-26 $28.65 $28.65 $28.65 $28.65 $24.49 800
2016-02-25 $28.86 $28.87 $28.75 $28.80 $24.62 1,689
2016-02-24 $28.56 $28.56 $28.56 $28.56 $24.41 1,384
2016-02-23 $28.51 $28.52 $28.43 $28.43 $24.30 759
2016-02-22 $29.57 $29.57 $28.19 $28.34 $24.23 2,427
2016-02-19 $28.25 $28.26 $28.25 $28.26 $24.16 447
2016-02-18 $29.23 $29.23 $28.20 $28.29 $24.18 1,750
2016-02-17 $27.90 $27.90 $27.90 $27.90 $23.85 286
2016-02-16 $27.77 $27.77 $27.77 $27.77 $23.74 149
2016-02-12 $29.60 $29.60 $27.77 $27.77 $23.74 836
2016-02-11 $28.32 $28.32 $28.32 $28.32 $24.21 0
2016-02-10 $28.32 $28.32 $28.32 $28.32 $24.21 253
2016-02-09 $28.36 $28.36 $28.36 $28.36 $24.24 1,369
2016-02-08 $28.01 $28.01 $28.01 $28.01 $23.94 270
2016-02-05 $28.37 $28.37 $28.37 $28.37 $24.26 0
2016-02-04 $28.29 $28.37 $28.29 $28.37 $24.26 825
2016-02-03 $28.43 $28.43 $28.43 $28.43 $24.30 106
2016-02-02 $27.71 $27.71 $27.71 $27.71 $23.69 173
2016-02-01 $27.58 $27.71 $27.58 $27.71 $23.69 4,102
2016-01-29 $27.74 $27.74 $27.72 $27.72 $23.70 1,944
2016-01-28 $26.97 $26.97 $26.97 $26.97 $23.05 854
2016-01-27 $26.68 $26.92 $26.61 $26.73 $22.85 2,423
2016-01-26 $26.71 $26.71 $26.71 $26.71 $22.83 309
2016-01-25 $26.66 $26.66 $26.54 $26.54 $22.69 748
2016-01-22 $26.33 $26.58 $26.33 $26.58 $22.72 5,425
2016-01-21 $26.27 $26.30 $26.27 $26.30 $22.48 723
2016-01-20 $26.74 $26.74 $26.74 $26.74 $22.86 115
2016-01-19 $26.72 $26.74 $26.72 $26.74 $22.86 1,447
2016-01-15 $26.20 $26.32 $26.20 $26.32 $22.50 12,835
2016-01-14 $26.69 $26.69 $26.69 $26.69 $22.81 135
2016-01-13 $26.43 $26.48 $26.43 $26.48 $22.64 386
2016-01-12 $26.40 $26.40 $26.26 $26.26 $22.44 676
2016-01-11 $26.48 $26.48 $26.32 $26.32 $22.50 1,385
2016-01-08 $26.32 $26.32 $26.24 $26.24 $22.43 332
2016-01-07 $26.28 $26.28 $26.28 $26.28 $22.47 120
2016-01-06 $26.46 $26.46 $26.46 $26.46 $22.62 120
2016-01-05 $26.10 $26.49 $26.10 $26.49 $22.64 51,741
2016-01-04 $26.17 $26.22 $26.11 $26.11 $22.32 1,164
2015-12-31 $26.60 $26.60 $26.40 $26.40 $22.57 659
2015-12-30 $26.81 $26.81 $26.81 $26.81 $22.92 52
2015-12-29 $26.81 $26.81 $26.81 $26.81 $22.92 770
2015-12-28 $26.49 $26.49 $26.49 $26.49 $22.64 0
2015-12-24 $26.43 $26.49 $26.43 $26.49 $22.64 1,439
2015-12-23 $26.15 $26.52 $26.15 $26.52 $22.67 418
2015-12-22 $25.70 $26.05 $25.70 $26.05 $22.27 101,932
2015-12-21 $25.92 $25.92 $25.92 $25.92 $22.16 621
2015-12-18 $26.49 $26.49 $26.49 $26.49 $22.51 18
2015-12-17 $26.46 $26.49 $26.46 $26.49 $22.51 764
2015-12-16 $26.29 $26.50 $26.29 $26.50 $22.51 5,608
2015-12-15 $25.90 $25.90 $25.90 $25.90 $22.00 5,001
2015-12-14 $25.47 $25.47 $25.47 $25.47 $21.64 10
2015-12-11 $25.49 $25.49 $25.47 $25.47 $21.64 10,166
2015-12-10 $25.60 $25.60 $25.60 $25.60 $21.75 352
2015-12-09 $25.53 $25.53 $25.53 $25.53 $21.69 1
2015-12-08 $25.53 $25.53 $25.53 $25.53 $21.69 0
2015-12-07 $25.53 $25.53 $25.53 $25.53 $21.69 0
2015-12-04 $25.53 $25.53 $25.53 $25.53 $21.69 0
2015-12-03 $25.47 $25.53 $25.47 $25.53 $21.69 347
2015-12-02 $26.10 $26.10 $26.10 $26.10 $22.17 0
2015-12-01 $26.10 $26.10 $26.10 $26.10 $22.17 0
2015-11-30 $26.10 $26.10 $26.10 $26.10 $22.17 400
2015-11-27 $26.00 $26.00 $26.00 $26.00 $22.09 100
2015-11-25 $25.86 $25.88 $25.86 $25.87 $21.98 392
2015-11-24 $26.05 $26.05 $26.05 $26.05 $22.13 0
2015-11-23 $26.05 $26.05 $26.05 $26.05 $22.13 140
2015-11-20 $26.03 $26.03 $26.03 $26.03 $22.11 0
2015-11-19 $26.02 $26.03 $26.02 $26.03 $22.11 200
2015-11-18 $25.70 $25.70 $25.70 $25.70 $21.83 0
2015-11-17 $25.70 $25.70 $25.70 $25.70 $21.83 600
2015-11-16 $25.90 $25.90 $25.90 $25.90 $22.00 965
2015-11-13 $25.93 $25.93 $25.93 $25.93 $22.03 55
2015-11-12 $25.93 $25.93 $25.93 $25.93 $22.03 1
2015-11-11 $25.93 $25.93 $25.93 $25.93 $22.03 200
2015-11-10 $25.67 $25.79 $25.67 $25.79 $21.91 336
2015-11-09 $25.52 $25.52 $25.52 $25.52 $21.68 300
2015-11-06 $25.50 $25.50 $25.50 $25.50 $21.66 501
2015-11-05 $26.45 $26.45 $26.45 $26.45 $22.47 209
2015-11-04 $26.48 $26.48 $26.48 $26.48 $22.50 150
2015-11-03 $26.38 $26.38 $26.23 $26.29 $22.34 455
2015-11-02 $26.19 $26.37 $26.04 $26.37 $22.40 5,449
2015-10-30 $26.23 $26.23 $26.20 $26.20 $22.26 5,200
2015-10-29 $25.96 $26.13 $25.96 $26.13 $22.20 10,400
2015-10-28 $26.95 $26.95 $26.16 $26.31 $22.35 406
2015-10-27 $26.74 $26.74 $26.74 $26.74 $22.72 100
2015-10-26 $26.69 $26.69 $26.65 $26.65 $22.64 8,600
2015-10-23 $26.77 $26.77 $26.70 $26.70 $22.68 5,000
2015-10-22 $26.95 $27.06 $26.94 $27.03 $22.96 8,100
2015-10-21 $26.99 $26.99 $26.96 $26.96 $22.90 10,035
2015-10-20 $26.89 $26.89 $26.89 $26.89 $22.85 200
2015-10-19 $26.62 $26.83 $26.62 $26.83 $22.79 1,565
2015-10-16 $26.90 $26.90 $26.69 $26.73 $22.71 1,490
2015-10-15 $26.42 $26.70 $26.42 $26.68 $22.67 1,650
2015-10-14 $26.37 $26.37 $26.35 $26.35 $22.39 1,672
2015-10-13 $26.33 $26.33 $26.33 $26.33 $22.37 0
2015-10-12 $26.33 $26.33 $26.33 $26.33 $22.37 2,000
2015-10-09 $26.09 $26.09 $26.08 $26.08 $22.16 201
2015-10-08 $25.88 $25.88 $25.88 $25.88 $21.99 20
2015-10-07 $25.88 $25.88 $25.88 $25.88 $21.99 500
2015-10-06 $25.94 $25.94 $25.93 $25.93 $22.03 450
2015-10-05 $25.61 $25.61 $25.61 $25.61 $21.76 0
2015-10-02 $25.61 $25.61 $25.61 $25.61 $21.76 588
2015-10-01 $25.39 $25.48 $25.39 $25.48 $21.65 1,468
2015-09-30 $25.74 $25.74 $25.74 $25.74 $21.87 0
2015-09-29 $25.74 $25.74 $25.74 $25.74 $21.87 500
2015-09-28 $25.50 $25.50 $25.50 $25.50 $21.66 500
2015-09-25 $25.60 $25.68 $25.60 $25.68 $21.82 706
2015-09-24 $25.07 $25.17 $25.00 $25.17 $21.38 2,828

Virtus Reaves Utilities ETF (UTES) News Headlines

Recent Virtus Reaves Utilities ETF (UTES) News
Similar Companies to Virtus Reaves Utilities ETF (UTES) 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.