AdvisorShares STAR Global Buy-Write ETF (VEGA) Exchange: NYSE ARCA

Data as of April 26, 2024

$39.65 ($0.32) 0.82%

AdvisorShares STAR Global Buy-Write ETF - Daily Information
Click for more stock information on AdvisorShares STAR Global Buy-Write ETF.
Daily Information Data
Date April 26, 2024
Open $39.61
Previous Close $39.65
High $39.65
Low $39.50
Adjusted Open $39.61
Previous Adjusted Close $39.65
Adjusted High $39.65
Adjusted Low $39.50

About AdvisorShares STAR Global Buy-Write ETF (VEGA)

The Fund is an actively managed exchange-traded fund (“ETF”) that is primarily a “fund of funds”. The Fund invests in ETFs and exchange-traded notes (“ETNs”) that seek to track a diversified basket of global indices and investment sectors that meet certain selection criteria established by Partnervest Advisory Services, LLC (the “Sub-Advisor”). The Fund also may invest, subject to the same selection criteria, in exchange-traded products that invest directly in commodities or currencies and that are registered only pursuant to the Securities Act of 1933 (collectively with ETFs and ETNs, “ETPs”). The selection criteria include size, historical track record, diversification among indices, the correlation of an index to other indices and an ability to write covered call options on the particular ETP. The Fund also may invest in individual securities. Individual security selection criteria include fundamental, behavior, qualitative and macro-economic data. The Sub-Advisor may dispose of the Fund’s interest in an ETP or a particular security if it no longer meets the selection criteria. The Fund invests globally, which means that the Sub-Advisor invests anywhere in the world across a variety of asset classes and sectors. The Sub-Advisor seeks to achieve the Fund’s investment objective by using a proprietary strategy known as Volatility Enhanced Global Appreciation (“VEGA”). Through its investment selection, the Sub-Advisor strives for participation in the appreciation of the underlying assets while reducing the overall volatility of a global portfolio through the use of options. The option strategies used by the Sub-Advisor are limited to covered call writing, selling cash-secured puts, and purchasing protective puts. These options strategies are intended to reduce risk. Covered call writing is when the owner of a security sells the right to someone else to purchase the security at a specified price within a specified time period. The owner receives a premium or payment for giving up the right to gains above the specified price within the defined period. In the event the price does not reach the target within the time period, it expires and the owner of the underlying security keeps the payment. Covered calls are sold on up to 100% of the underlying positions that have options available based upon volatility and its impact on the targeted beta of the overall portfolio. Selling cash-secured puts is when we sell the right to someone to sell us a security at a specified price within a specified time period. This price is generally below the current market value of the underlying security. Cash is used to secure the transaction so that if the put is exercised, and we are required to purchase the underlying security, the cash has already been set aside. Purchasing protective puts is when we purchase the right to sell someone a security at a specified price within a specified time period. There is an associated cost, but in the event the underlying security declines, ownership of the put can potentially help reduce the downside risk. In the event the market rises, the cost of the option can be lost. Through use of the above methods, the Sub-Advisor seeks to provide a strategy that allows for growth with reduced volatility as compared to the underlying portfolio benchmark. To the extent cash and cash equivalents in the Fund’s portfolio serve as collateral for cash-secured put options, such cash and cash equivalents may not be invested in ETPs, additional options, other securities or other similar investments in pursuit of the Fund’s investment objective. Rather, on a day-to-day basis, such collateral may be invested in U.S. government securities, short-term, high quality fixed income securities, money market instruments, cash, and other cash equivalents with maturities of one year or less, or ETPs that hold such investments.

Historical Stock Data for AdvisorShares STAR Global Buy-Write ETF (VEGA)

Date Open High Low Close Adj.Close Volume
2024-04-19 $39.61 $39.65 $39.50 $39.65 $39.65 938
2024-04-18 $39.54 $39.73 $39.31 $39.33 $39.33 2,504
2024-04-17 $39.86 $39.86 $39.63 $39.75 $39.75 6,419
2024-04-16 $39.95 $39.95 $39.77 $39.83 $39.83 2,577
2024-04-15 $40.42 $40.42 $39.90 $39.98 $39.98 4,479
2024-04-12 $40.55 $40.55 $40.26 $40.45 $40.45 11,250
2024-04-11 $40.51 $41.10 $40.51 $41.10 $41.10 1,781
2024-04-10 $40.61 $40.81 $40.53 $40.81 $40.81 2,319
2024-04-09 $40.83 $41.18 $40.74 $41.18 $41.18 3,034
2024-04-08 $40.97 $41.03 $40.91 $40.96 $40.96 2,277
2024-04-05 $40.98 $40.98 $40.83 $40.88 $40.88 3,021
2024-04-04 $40.85 $40.88 $40.73 $40.73 $40.73 1,403
2024-04-03 $40.98 $41.05 $40.87 $41.05 $41.05 3,423
2024-04-02 $40.80 $41.07 $40.80 $41.07 $41.07 4,482
2024-04-01 $41.18 $41.18 $40.86 $40.94 $40.94 2,207
2024-03-28 $41.32 $41.32 $41.09 $41.21 $41.21 6,480
2024-03-27 $41.08 $41.18 $40.97 $41.18 $41.18 6,064
2024-03-26 $41.03 $41.14 $40.99 $41.03 $41.03 3,226
2024-03-25 $41.07 $41.07 $41.03 $41.03 $41.03 1,502
2024-03-22 $41.12 $41.12 $41.08 $41.10 $41.10 1,827
2024-03-21 $41.19 $41.27 $41.11 $41.13 $41.13 1,442
2024-03-20 $40.82 $40.97 $40.82 $40.97 $40.97 838
2024-03-19 $40.58 $40.73 $40.58 $40.70 $40.70 1,165
2024-03-18 $40.69 $40.69 $40.58 $40.67 $40.67 576
2024-03-15 $40.35 $40.56 $40.35 $40.46 $40.46 10,070
2024-03-14 $40.58 $40.74 $40.58 $40.60 $40.60 1,546
2024-03-13 $40.78 $40.81 $40.78 $40.79 $40.79 1,291
2024-03-12 $40.77 $40.86 $40.74 $40.74 $40.74 3,239
2024-03-11 $40.53 $40.60 $40.53 $40.55 $40.55 886
2024-03-08 $40.84 $40.84 $40.69 $40.70 $40.70 6,508
2024-03-07 $40.53 $40.77 $40.53 $40.66 $40.66 1,720
2024-03-06 $40.50 $40.50 $40.46 $40.46 $40.46 1,040
2024-03-05 $40.29 $40.33 $40.19 $40.25 $40.25 2,915
2024-03-04 $40.22 $40.53 $40.22 $40.47 $40.47 1,990
2024-03-01 $40.37 $40.51 $40.29 $40.46 $40.46 3,964
2024-02-29 $40.08 $40.29 $40.08 $40.21 $40.21 635
2024-02-28 $40.07 $40.09 $40.07 $40.08 $40.08 724
2024-02-27 $40.17 $40.21 $40.05 $40.16 $40.16 3,463
2024-02-26 $40.30 $40.30 $40.13 $40.13 $40.13 1,927
2024-02-23 $40.10 $40.21 $40.08 $40.17 $40.17 2,689
2024-02-22 $40.08 $40.08 $39.91 $40.04 $40.04 2,208
2024-02-21 $39.63 $39.66 $39.47 $39.59 $39.59 2,240
2024-02-20 $39.62 $39.66 $39.62 $39.62 $39.62 1,294
2024-02-16 $39.84 $39.89 $39.76 $39.76 $39.76 1,823
2024-02-15 $39.67 $39.85 $39.67 $39.77 $39.77 1,409
2024-02-14 $39.57 $39.64 $39.44 $39.55 $39.55 2,185
2024-02-13 $39.34 $39.50 $39.24 $39.25 $39.25 14,569
2024-02-12 $39.89 $39.89 $39.79 $39.79 $39.79 6,390
2024-02-09 $39.54 $39.81 $39.54 $39.70 $39.70 3,665
2024-02-08 $39.57 $39.77 $39.57 $39.67 $39.67 5,702
2024-02-07 $39.67 $39.78 $39.66 $39.67 $39.67 2,508
2024-02-06 $39.50 $39.53 $39.33 $39.44 $39.44 1,180
2024-02-05 $39.24 $39.43 $39.24 $39.35 $39.35 2,667
2024-02-02 $39.49 $39.58 $39.30 $39.53 $39.53 2,893
2024-02-01 $39.29 $39.52 $39.16 $39.43 $39.43 3,526
2024-01-31 $39.35 $39.40 $39.22 $39.25 $39.25 3,377
2024-01-30 $39.37 $39.42 $39.37 $39.37 $39.37 2,281
2024-01-29 $39.24 $39.33 $39.23 $39.33 $39.33 3,258
2024-01-26 $39.14 $39.25 $39.14 $39.24 $39.24 20,315
2024-01-25 $39.00 $39.27 $39.00 $39.27 $39.27 4,044
2024-01-24 $39.23 $39.23 $39.00 $39.15 $39.15 3,486
2024-01-23 $38.94 $39.10 $38.94 $39.10 $39.10 2,381
2024-01-22 $38.93 $39.05 $38.93 $39.04 $39.04 2,311
2024-01-19 $38.68 $38.88 $38.68 $38.83 $38.83 17,945
2024-01-18 $38.56 $38.74 $38.56 $38.74 $38.74 4,395
2024-01-17 $38.33 $38.48 $38.22 $38.37 $38.37 3,759
2024-01-16 $38.75 $38.75 $38.57 $38.59 $38.59 1,914
2024-01-12 $39.03 $39.04 $38.88 $38.88 $38.88 1,503
2024-01-11 $38.73 $38.83 $38.71 $38.83 $38.83 1,119
2024-01-10 $38.81 $38.83 $38.65 $38.72 $38.72 1,374
2024-01-09 $38.71 $38.77 $38.54 $38.58 $38.58 3,661
2024-01-08 $38.27 $38.75 $38.27 $38.71 $38.71 2,639
2024-01-05 $38.60 $38.60 $38.35 $38.40 $38.40 2,488
2024-01-04 $38.49 $38.49 $38.45 $38.45 $38.45 2,192
2024-01-03 $38.63 $38.93 $38.45 $38.51 $38.51 5,467
2024-01-02 $38.69 $38.75 $38.61 $38.75 $38.75 3,860
2023-12-29 $39.01 $39.06 $39.01 $39.03 $39.03 3,107
2023-12-28 $39.13 $39.23 $39.13 $39.13 $39.13 1,080
2023-12-27 $39.09 $39.11 $39.09 $39.09 $39.09 1,350
2023-12-26 $38.83 $39.10 $38.83 $39.02 $39.02 1,349
2023-12-22 $39.21 $39.22 $39.21 $39.22 $38.78 1,344
2023-12-21 $39.14 $39.26 $39.13 $39.26 $38.83 473
2023-12-20 $39.28 $39.28 $38.95 $38.95 $38.51 1,516
2023-12-19 $39.10 $39.24 $39.10 $39.21 $38.77 1,399
2023-12-18 $39.63 $39.63 $38.61 $39.06 $38.63 3,633
2023-12-15 $39.11 $39.11 $38.82 $38.82 $38.82 3,263
2023-12-14 $38.71 $39.14 $38.71 $39.01 $39.01 4,032
2023-12-13 $38.44 $38.78 $38.44 $38.78 $38.78 1,648
2023-12-12 $38.23 $38.38 $38.23 $38.38 $38.38 1,267
2023-12-11 $38.13 $38.22 $38.08 $38.20 $38.20 757
2023-12-08 $38.08 $38.13 $37.98 $38.09 $38.09 1,834
2023-12-07 $38.07 $38.09 $38.07 $38.07 $38.07 585
2023-12-06 $37.99 $38.04 $37.98 $37.98 $37.98 1,594
2023-12-05 $38.01 $38.07 $37.95 $38.00 $38.00 4,397
2023-12-04 $37.55 $38.01 $37.55 $37.98 $37.98 1,914
2023-12-01 $38.00 $38.09 $38.00 $38.09 $38.09 1,377
2023-11-30 $37.75 $37.78 $37.75 $37.78 $37.78 1,333
2023-11-29 $37.85 $37.88 $37.70 $37.77 $37.77 2,132
2023-11-28 $37.71 $37.71 $37.60 $37.64 $37.64 1,551
2023-11-27 $37.64 $37.66 $37.54 $37.56 $37.56 2,107
2023-11-24 $37.64 $37.74 $37.54 $37.57 $37.57 783
2023-11-22 $37.62 $37.68 $37.46 $37.51 $37.51 5,033
2023-11-21 $37.58 $37.67 $37.43 $37.43 $37.43 6,068
2023-11-20 $37.58 $37.63 $37.30 $37.47 $37.47 5,922
2023-11-17 $37.38 $37.38 $37.19 $37.31 $37.31 1,431
2023-11-16 $37.23 $37.24 $37.09 $37.12 $37.12 5,591
2023-11-15 $37.18 $37.28 $37.07 $37.08 $37.08 7,984
2023-11-14 $37.13 $37.20 $37.13 $37.13 $37.13 689
2023-11-13 $36.58 $36.66 $36.57 $36.57 $36.57 1,940
2023-11-10 $36.37 $36.58 $36.37 $36.58 $36.58 1,050
2023-11-09 $36.56 $36.59 $36.24 $36.31 $36.31 4,411
2023-11-08 $36.64 $36.64 $36.45 $36.50 $36.50 3,818
2023-11-07 $36.48 $36.54 $36.45 $36.48 $36.48 1,995
2023-11-06 $36.52 $36.52 $36.34 $36.42 $36.42 3,847
2023-11-03 $36.49 $36.64 $36.48 $36.49 $36.49 4,611
2023-11-02 $36.20 $36.20 $36.06 $36.12 $36.12 1,933
2023-11-01 $35.66 $35.71 $35.51 $35.52 $35.52 3,081
2023-10-31 $35.37 $35.37 $35.33 $35.36 $35.36 1,291
2023-10-30 $34.68 $35.23 $34.68 $35.17 $35.17 3,361
2023-10-27 $35.16 $35.16 $34.90 $34.98 $34.98 4,952
2023-10-26 $35.21 $35.30 $34.98 $35.05 $35.05 3,920
2023-10-25 $35.51 $35.51 $35.27 $35.31 $35.31 2,515
2023-10-24 $35.57 $35.67 $35.36 $35.53 $35.53 6,342
2023-10-23 $35.40 $35.61 $35.40 $35.50 $35.50 2,033
2023-10-20 $35.57 $35.68 $35.45 $35.47 $35.47 16,036
2023-10-19 $35.88 $35.95 $35.73 $35.73 $35.73 7,133
2023-10-18 $36.10 $36.10 $35.98 $35.98 $35.98 1,411
2023-10-17 $36.35 $36.38 $36.35 $36.38 $36.38 4,171
2023-10-16 $36.44 $36.50 $36.39 $36.39 $36.39 1,453
2023-10-13 $36.27 $36.27 $36.20 $36.22 $36.22 3,299
2023-10-12 $36.53 $36.54 $36.31 $36.36 $36.36 3,033
2023-10-11 $36.52 $36.56 $36.42 $36.50 $36.50 3,200
2023-10-10 $36.46 $36.56 $36.46 $36.52 $36.52 2,338
2023-10-09 $36.15 $36.29 $36.15 $36.27 $36.27 1,847
2023-10-06 $36.13 $36.13 $36.09 $36.09 $36.09 1,138
2023-10-05 $35.75 $35.87 $35.74 $35.87 $35.87 3,076
2023-10-04 $35.34 $35.79 $35.34 $35.79 $35.79 2,700
2023-10-03 $35.51 $35.65 $35.49 $35.49 $35.49 4,330
2023-10-02 $36.13 $36.13 $35.60 $35.89 $35.89 27,782
2023-09-29 $36.45 $36.45 $36.20 $36.20 $36.20 11,260
2023-09-28 $36.27 $36.43 $36.23 $36.43 $36.43 2,804
2023-09-27 $36.00 $36.08 $35.90 $36.08 $36.08 2,945
2023-09-26 $36.34 $36.34 $36.07 $36.07 $36.07 1,202
2023-09-25 $36.52 $36.60 $36.52 $36.60 $36.60 583
2023-09-22 $36.76 $36.76 $36.47 $36.64 $36.64 4,779
2023-09-21 $36.78 $36.78 $36.50 $36.62 $36.62 2,658
2023-09-20 $37.41 $37.41 $36.94 $36.94 $36.94 4,239
2023-09-19 $37.01 $37.18 $37.01 $37.14 $37.14 1,132
2023-09-18 $37.38 $37.38 $37.26 $37.28 $37.28 2,567
2023-09-15 $37.17 $37.23 $37.10 $37.10 $37.10 1,500
2023-09-14 $37.54 $37.62 $37.44 $37.59 $37.59 936
2023-09-13 $37.20 $37.33 $37.20 $37.33 $37.33 2,062
2023-09-12 $37.25 $37.31 $37.15 $37.25 $37.25 11,580
2023-09-11 $37.24 $37.39 $37.24 $37.36 $37.36 5,999
2023-09-08 $37.18 $37.18 $37.09 $37.12 $37.12 2,164
2023-09-07 $37.28 $37.28 $37.07 $37.08 $37.08 2,877
2023-09-06 $36.95 $37.45 $36.95 $37.45 $37.45 2,965
2023-09-05 $37.39 $37.57 $37.39 $37.43 $37.43 1,705
2023-09-01 $37.48 $37.69 $37.48 $37.59 $37.59 1,762
2023-08-31 $37.83 $37.83 $37.63 $37.63 $37.63 3,672
2023-08-30 $37.73 $37.81 $37.48 $37.48 $37.48 3,190
2023-08-29 $36.97 $37.65 $36.97 $37.55 $37.55 2,992
2023-08-28 $37.10 $37.18 $37.03 $37.18 $37.18 2,346
2023-08-25 $36.91 $37.01 $36.72 $36.99 $36.99 3,286
2023-08-24 $36.96 $36.96 $36.78 $36.78 $36.78 2,333
2023-08-23 $37.11 $37.11 $37.10 $37.10 $37.10 1,117
2023-08-22 $36.15 $36.83 $36.15 $36.66 $36.66 2,855
2023-08-21 $36.76 $36.81 $36.72 $36.76 $36.76 4,328
2023-08-18 $36.57 $36.72 $36.57 $36.65 $36.65 4,835
2023-08-17 $36.95 $36.96 $36.78 $36.78 $36.78 5,023
2023-08-16 $37.28 $37.28 $36.96 $36.96 $36.96 2,711
2023-08-15 $37.24 $37.34 $37.16 $37.16 $37.16 1,486
2023-08-14 $37.36 $37.46 $37.36 $37.46 $37.46 3,119
2023-08-11 $37.33 $37.49 $37.33 $37.47 $37.47 3,373
2023-08-10 $37.88 $37.88 $37.55 $37.55 $37.55 975
2023-08-09 $37.66 $37.69 $37.54 $37.57 $37.57 1,687
2023-08-08 $37.35 $37.68 $37.35 $37.68 $37.68 1,526
2023-08-07 $37.72 $37.84 $37.72 $37.78 $37.78 1,771
2023-08-04 $37.63 $37.79 $37.60 $37.60 $37.60 6,749
2023-08-03 $37.67 $37.84 $37.57 $37.76 $37.76 3,921
2023-08-02 $37.87 $37.87 $37.87 $37.87 $37.87 899
2023-08-01 $38.17 $38.32 $38.07 $38.25 $38.25 3,179
2023-07-31 $38.38 $38.51 $38.38 $38.51 $38.51 3,472
2023-07-28 $38.44 $38.46 $38.20 $38.35 $38.35 1,119
2023-07-27 $38.41 $38.41 $38.12 $38.12 $38.12 1,645
2023-07-26 $38.28 $38.38 $38.02 $38.38 $38.38 12,957
2023-07-25 $38.55 $38.55 $38.20 $38.43 $38.43 9,819
2023-07-24 $38.26 $38.44 $38.14 $38.37 $38.37 174,548
2023-07-21 $37.67 $38.10 $37.67 $38.00 $38.00 31,127
2023-07-20 $38.34 $38.34 $38.08 $38.08 $38.08 10,492
2023-07-19 $38.47 $38.47 $38.19 $38.33 $38.33 5,454
2023-07-18 $38.20 $38.37 $38.07 $38.37 $38.37 3,172
2023-07-17 $38.17 $38.24 $38.13 $38.14 $38.14 1,950
2023-07-14 $38.19 $38.21 $38.08 $38.08 $38.08 1,690
2023-07-13 $38.01 $38.52 $38.01 $38.52 $38.52 4,989
2023-07-12 $37.72 $37.76 $37.72 $37.76 $37.76 1,570
2023-07-11 $37.38 $37.41 $37.38 $37.41 $37.41 3,665
2023-07-10 $37.31 $37.35 $37.25 $37.35 $37.35 2,188
2023-07-07 $37.20 $37.28 $37.12 $37.12 $37.12 3,112
2023-07-06 $37.09 $37.23 $37.07 $37.07 $37.07 2,770
2023-07-05 $37.33 $37.42 $37.33 $37.42 $37.42 2,356
2023-07-03 $37.54 $37.54 $37.54 $37.54 $37.54 326
2023-06-30 $37.43 $37.67 $37.43 $37.58 $37.58 2,777
2023-06-29 $37.09 $37.09 $36.76 $36.89 $36.89 10,028
2023-06-28 $37.18 $37.31 $37.15 $37.21 $37.21 5,509
2023-06-27 $37.24 $37.35 $37.23 $37.35 $37.35 3,231
2023-06-26 $37.09 $37.30 $36.71 $37.24 $37.24 3,864
2023-06-23 $37.05 $37.14 $37.00 $37.00 $37.00 1,444
2023-06-22 $37.16 $37.32 $37.16 $37.32 $37.32 1,404
2023-06-21 $37.24 $37.37 $37.24 $37.37 $37.37 2,272
2023-06-20 $37.29 $37.38 $37.25 $37.37 $37.37 1,113
2023-06-16 $37.63 $37.63 $37.48 $37.52 $37.52 1,431
2023-06-15 $37.50 $37.63 $37.50 $37.63 $37.63 1,807
2023-06-14 $37.39 $37.39 $37.14 $37.33 $37.33 1,354
2023-06-13 $37.34 $37.34 $37.28 $37.28 $37.28 3,465
2023-06-12 $36.99 $37.13 $36.99 $37.13 $37.13 2,207
2023-06-09 $36.99 $37.09 $36.87 $36.95 $36.95 1,402
2023-06-08 $36.85 $37.00 $36.85 $36.95 $36.95 6,430
2023-06-07 $36.83 $36.83 $36.64 $36.74 $36.74 4,567
2023-06-06 $36.65 $36.91 $36.65 $36.91 $36.91 31,376
2023-06-05 $36.79 $36.80 $36.77 $36.77 $36.77 1,670
2023-06-02 $36.75 $36.86 $36.74 $36.81 $36.81 3,539
2023-06-01 $36.51 $36.51 $36.46 $36.46 $36.46 498
2023-05-31 $36.09 $36.30 $36.09 $36.22 $36.22 5,608
2023-05-30 $36.40 $36.40 $36.32 $36.33 $36.33 1,797
2023-05-26 $36.27 $36.27 $36.16 $36.20 $36.20 2,799
2023-05-25 $36.00 $36.00 $35.82 $35.86 $35.86 3,560
2023-05-24 $35.99 $36.08 $35.67 $35.67 $35.67 4,916
2023-05-23 $36.24 $36.24 $36.23 $36.23 $36.23 1,476
2023-05-22 $36.54 $36.67 $36.49 $36.67 $36.67 5,763
2023-05-19 $36.58 $36.58 $36.39 $36.48 $36.48 3,611
2023-05-18 $36.43 $36.52 $36.33 $36.52 $36.52 22,964
2023-05-17 $35.62 $36.48 $35.62 $36.45 $36.45 3,501
2023-05-16 $36.02 $36.37 $36.01 $36.37 $36.37 2,264
2023-05-15 $36.33 $36.43 $36.33 $36.43 $36.43 1,658
2023-05-12 $36.38 $36.38 $36.24 $36.24 $36.24 2,454
2023-05-11 $36.28 $36.35 $36.21 $36.35 $36.35 807
2023-05-10 $36.38 $36.46 $36.38 $36.46 $36.46 759
2023-05-09 $36.29 $36.29 $36.19 $36.19 $36.19 2,319
2023-05-08 $36.23 $36.27 $36.23 $36.27 $36.27 353
2023-05-05 $36.21 $36.34 $36.21 $36.24 $36.24 738
2023-05-04 $36.21 $36.23 $35.98 $36.21 $36.21 1,894
2023-05-03 $36.28 $36.44 $36.25 $36.25 $36.25 3,753
2023-05-02 $36.17 $36.23 $35.97 $36.18 $36.18 2,716
2023-05-01 $36.62 $36.68 $36.21 $36.25 $36.25 2,790
2023-04-28 $36.55 $36.63 $36.45 $36.45 $36.45 659
2023-04-27 $36.21 $36.57 $36.21 $36.57 $36.57 2,973
2023-04-26 $36.16 $36.34 $36.06 $36.20 $36.20 2,239
2023-04-25 $36.20 $36.23 $36.13 $36.13 $36.13 868
2023-04-24 $36.32 $36.49 $36.32 $36.39 $36.39 1,466
2023-04-21 $36.52 $36.52 $36.34 $36.34 $36.34 5,241
2023-04-20 $36.36 $36.36 $36.22 $36.23 $36.23 2,050
2023-04-19 $36.44 $36.54 $36.40 $36.48 $36.48 2,048
2023-04-18 $36.67 $36.67 $36.46 $36.46 $36.46 429
2023-04-17 $36.16 $36.64 $36.16 $36.58 $36.58 5,233
2023-04-14 $35.66 $36.47 $35.66 $36.32 $36.32 4,544
2023-04-13 $36.52 $36.52 $36.27 $36.44 $36.44 1,771
2023-04-12 $36.35 $36.35 $36.16 $36.17 $36.17 1,367
2023-04-11 $36.26 $36.26 $36.14 $36.23 $36.23 1,248
2023-04-10 $36.22 $36.22 $36.12 $36.16 $36.16 694
2023-04-06 $36.15 $36.28 $36.13 $36.18 $36.18 1,058
2023-04-05 $36.03 $36.18 $36.00 $36.00 $36.00 2,700
2023-04-04 $36.27 $36.28 $36.06 $36.06 $36.06 3,581
2023-04-03 $36.35 $36.35 $36.10 $36.11 $36.11 529
2023-03-31 $36.06 $36.06 $35.80 $35.88 $35.88 1,308
2023-03-30 $35.79 $36.14 $35.67 $36.01 $36.01 7,175
2023-03-29 $35.58 $35.58 $35.49 $35.50 $35.50 5,656
2023-03-28 $35.12 $35.15 $35.07 $35.14 $35.14 2,439
2023-03-27 $34.95 $35.24 $34.95 $35.17 $35.17 1,807
2023-03-24 $35.19 $35.38 $35.09 $35.38 $35.38 2,016
2023-03-23 $35.18 $35.28 $35.18 $35.21 $35.21 849
2023-03-22 $35.54 $35.54 $35.07 $35.07 $35.07 1,772
2023-03-21 $35.40 $35.46 $35.23 $35.23 $35.23 3,682
2023-03-20 $35.06 $35.20 $34.76 $35.20 $35.20 5,707
2023-03-17 $34.55 $34.85 $34.55 $34.73 $34.73 3,199
2023-03-16 $34.69 $34.92 $34.69 $34.92 $34.92 1,043
2023-03-15 $34.63 $34.64 $34.36 $34.64 $34.64 1,877
2023-03-14 $34.98 $34.98 $34.81 $34.85 $34.85 1,719
2023-03-13 $34.70 $34.77 $34.56 $34.56 $34.56 2,815
2023-03-10 $34.87 $35.06 $34.43 $34.94 $34.94 6,641
2023-03-09 $35.28 $35.28 $34.88 $34.88 $34.88 954
2023-03-08 $35.16 $35.24 $35.16 $35.19 $35.19 655
2023-03-07 $35.71 $35.71 $35.20 $35.20 $35.20 531
2023-03-06 $35.66 $35.81 $35.61 $35.61 $35.61 630
2023-03-03 $35.53 $35.56 $35.37 $35.56 $35.56 1,186
2023-03-02 $34.94 $35.15 $34.91 $35.15 $35.15 918
2023-03-01 $35.18 $35.27 $35.10 $35.19 $35.19 2,714
2023-02-28 $35.23 $35.59 $35.23 $35.30 $35.30 990
2023-02-27 $35.52 $35.52 $35.27 $35.27 $35.27 699
2023-02-24 $35.09 $35.17 $35.02 $35.02 $35.02 2,223
2023-02-23 $35.41 $35.71 $35.26 $35.67 $35.67 4,785
2023-02-22 $35.46 $35.46 $35.37 $35.37 $35.37 3,932
2023-02-21 $35.37 $35.48 $35.36 $35.48 $35.48 1,118
2023-02-17 $35.89 $36.01 $35.89 $36.01 $36.01 755
2023-02-16 $36.19 $36.35 $36.02 $36.02 $36.02 2,456
2023-02-15 $36.22 $36.30 $36.22 $36.30 $36.30 1,594
2023-02-14 $36.05 $36.13 $36.03 $36.13 $36.13 3,264
2023-02-13 $35.57 $36.31 $35.57 $36.31 $36.31 946
2023-02-10 $35.97 $36.03 $35.97 $36.03 $36.03 1,129
2023-02-09 $36.18 $36.25 $36.07 $36.07 $36.07 3,456
2023-02-08 $36.25 $36.28 $36.25 $36.25 $36.25 2,572
2023-02-07 $36.15 $36.45 $36.15 $36.45 $36.45 2,536
2023-02-06 $36.15 $36.20 $36.14 $36.14 $36.14 816
2023-02-03 $36.63 $36.63 $36.39 $36.39 $36.39 1,504
2023-02-02 $36.77 $36.77 $36.72 $36.72 $36.72 604
2023-02-01 $36.16 $36.54 $36.11 $36.54 $36.54 9,255
2023-01-31 $35.99 $36.17 $35.99 $36.17 $36.17 1,233
2023-01-30 $36.05 $36.09 $36.05 $36.09 $36.09 575
2023-01-27 $36.34 $36.34 $36.23 $36.29 $36.29 1,979
2023-01-26 $36.01 $36.21 $36.01 $36.16 $36.16 1,339
2023-01-25 $36.05 $36.05 $35.95 $35.98 $35.98 581
2023-01-24 $35.95 $36.03 $35.95 $35.95 $35.95 695
2023-01-23 $35.82 $35.97 $35.82 $35.93 $35.93 1,274
2023-01-20 $35.48 $35.69 $35.48 $35.69 $35.69 1,338
2023-01-19 $35.61 $35.61 $35.37 $35.38 $35.38 1,277
2023-01-18 $35.63 $35.63 $35.52 $35.52 $35.52 560
2023-01-17 $35.79 $35.79 $35.68 $35.73 $35.73 3,934
2023-01-13 $35.49 $35.76 $35.49 $35.76 $35.76 1,993
2023-01-12 $35.67 $35.67 $35.58 $35.64 $35.64 263,081
2023-01-11 $35.37 $35.37 $35.37 $35.37 $35.37 240
2023-01-10 $34.86 $35.08 $34.86 $35.08 $35.08 1,163
2023-01-09 $35.18 $35.18 $34.99 $34.99 $34.99 2,497
2023-01-06 $34.33 $34.87 $34.33 $34.87 $34.87 1,458
2023-01-05 $34.25 $34.43 $34.24 $34.25 $34.25 811
2023-01-04 $34.43 $34.66 $34.43 $34.61 $34.61 2,787
2023-01-03 $34.37 $34.46 $34.05 $34.15 $34.15 4,864
2022-12-30 $34.01 $34.29 $33.87 $34.29 $34.29 5,410
2022-12-29 $34.39 $34.46 $34.37 $34.46 $34.46 496
2022-12-28 $34.34 $34.34 $34.18 $34.18 $34.18 257
2022-12-27 $34.29 $34.29 $34.14 $34.14 $34.14 2,047
2022-12-23 $34.25 $34.25 $33.97 $33.98 $33.98 2,703
2022-12-22 $34.64 $34.87 $34.64 $34.87 $34.21 2,234
2022-12-21 $35.20 $35.20 $35.14 $35.14 $34.48 600
2022-12-20 $34.84 $34.84 $34.68 $34.77 $34.77 2,989
2022-12-19 $35.06 $35.11 $34.92 $34.92 $34.92 1,744
2022-12-16 $35.13 $35.13 $34.99 $35.12 $35.12 785
2022-12-15 $35.31 $35.49 $35.22 $35.49 $35.49 1,224
2022-12-14 $36.10 $36.12 $35.73 $35.99 $35.99 1,436
2022-12-13 $35.91 $36.09 $35.91 $36.03 $36.03 1,596
2022-12-12 $35.58 $35.67 $35.58 $35.67 $35.67 1,336
2022-12-09 $35.57 $35.57 $35.41 $35.41 $35.41 380
2022-12-08 $35.63 $35.69 $35.63 $35.69 $35.69 268
2022-12-07 $35.48 $35.58 $35.36 $35.36 $35.36 1,090
2022-12-06 $35.47 $35.50 $35.47 $35.50 $35.50 368
2022-12-05 $35.78 $35.78 $35.52 $35.66 $35.66 1,528
2022-12-02 $35.98 $36.23 $35.98 $36.22 $36.22 895
2022-12-01 $36.05 $36.14 $36.05 $36.14 $36.14 1,288
2022-11-30 $35.30 $36.01 $35.30 $36.01 $36.01 4,081
2022-11-29 $35.47 $35.47 $35.30 $35.37 $35.37 1,729
2022-11-28 $35.64 $35.64 $35.29 $35.34 $35.34 1,059
2022-11-25 $35.65 $35.82 $35.65 $35.73 $35.73 353
2022-11-23 $35.70 $35.80 $35.67 $35.67 $35.67 757
2022-11-22 $35.33 $35.47 $35.33 $35.47 $35.47 4,207
2022-11-21 $35.14 $35.14 $35.14 $35.14 $35.14 1,070
2022-11-18 $35.27 $35.27 $35.14 $35.23 $35.23 1,912
2022-11-17 $35.16 $35.17 $35.07 $35.15 $35.15 1,091
2022-11-16 $35.35 $35.39 $35.28 $35.28 $35.28 1,022
2022-11-15 $35.53 $35.53 $35.30 $35.44 $35.44 889
2022-11-14 $35.29 $35.41 $35.20 $35.20 $35.20 1,897
2022-11-11 $35.34 $35.40 $35.34 $35.36 $35.36 2,483
2022-11-10 $34.77 $35.06 $34.77 $35.06 $35.06 1,744
2022-11-09 $33.72 $33.72 $33.61 $33.61 $33.61 462
2022-11-08 $33.83 $33.87 $33.83 $33.87 $33.87 332
2022-11-07 $33.79 $33.87 $33.75 $33.87 $33.87 735
2022-11-04 $33.40 $33.70 $33.35 $33.70 $33.70 668
2022-11-03 $33.33 $33.39 $33.33 $33.33 $33.33 3,553
2022-11-02 $33.88 $34.16 $33.51 $33.51 $33.51 2,858
2022-11-01 $34.31 $34.31 $33.98 $34.07 $34.07 1,541
2022-10-31 $33.87 $34.04 $33.87 $34.04 $34.04 163
2022-10-28 $33.98 $34.15 $33.98 $34.15 $34.15 1,527
2022-10-27 $34.04 $34.04 $33.75 $33.75 $33.75 1,053
2022-10-26 $33.86 $33.90 $33.83 $33.83 $33.83 4,756
2022-10-25 $33.62 $33.79 $33.62 $33.79 $33.79 1,025
2022-10-24 $33.17 $33.25 $33.08 $33.17 $33.17 3,061
2022-10-21 $32.70 $33.16 $32.63 $33.02 $33.02 13,978
2022-10-20 $32.69 $32.69 $32.59 $32.59 $32.59 1,433
2022-10-19 $32.90 $32.90 $32.66 $32.66 $32.66 1,600
2022-10-18 $32.92 $33.02 $32.92 $32.97 $32.97 672
2022-10-17 $32.82 $33.05 $32.82 $33.05 $33.05 2,710
2022-10-14 $32.57 $32.66 $32.18 $32.18 $32.18 3,006
2022-10-13 $32.14 $33.07 $32.08 $33.07 $33.07 8,456
2022-10-12 $32.43 $32.49 $32.09 $32.09 $32.09 5,127
2022-10-11 $32.42 $32.64 $32.42 $32.45 $32.45 5,469
2022-10-10 $32.80 $32.80 $32.57 $32.63 $32.63 2,542
2022-10-07 $32.87 $32.87 $32.85 $32.85 $32.85 1,430
2022-10-06 $33.52 $33.53 $33.49 $33.49 $33.49 3,281
2022-10-05 $33.64 $33.74 $33.58 $33.73 $33.73 4,092
2022-10-04 $33.87 $33.87 $33.70 $33.86 $33.86 2,183
2022-10-03 $33.10 $33.18 $32.99 $33.18 $33.18 4,146
2022-09-30 $32.78 $32.78 $32.46 $32.46 $32.46 668
2022-09-29 $32.67 $32.69 $32.51 $32.69 $32.69 7,425
2022-09-28 $32.87 $33.23 $32.87 $33.23 $33.23 2,103
2022-09-27 $32.47 $32.62 $32.47 $32.62 $32.62 1,790
2022-09-26 $32.62 $32.72 $32.55 $32.72 $32.72 5,069
2022-09-23 $32.76 $33.04 $32.76 $33.04 $33.04 1,027
2022-09-22 $33.55 $33.61 $33.45 $33.61 $33.61 2,291
2022-09-21 $33.94 $34.10 $33.87 $33.87 $33.87 1,450
2022-09-20 $34.13 $34.32 $34.00 $34.09 $34.09 3,489
2022-09-19 $34.36 $34.55 $34.35 $34.55 $34.55 1,579
2022-09-16 $34.22 $34.43 $34.22 $34.43 $34.43 1,346
2022-09-15 $34.65 $34.71 $34.61 $34.65 $34.65 1,826
2022-09-14 $34.91 $34.99 $34.84 $34.99 $34.99 5,105
2022-09-13 $35.18 $35.18 $34.78 $34.78 $34.78 1,197
2022-09-12 $35.99 $35.99 $35.72 $35.85 $35.85 1,174
2022-09-09 $35.51 $35.74 $35.51 $35.64 $35.64 3,270
2022-09-08 $35.15 $35.24 $35.08 $35.22 $35.22 2,991
2022-09-07 $34.95 $35.01 $34.93 $35.01 $35.01 915
2022-09-06 $34.56 $34.64 $34.50 $34.54 $34.54 1,651
2022-09-02 $35.18 $35.34 $34.73 $34.80 $34.80 7,087
2022-09-01 $34.78 $34.91 $34.72 $34.91 $34.91 2,425
2022-08-31 $35.37 $35.37 $35.06 $35.07 $35.07 3,077
2022-08-30 $35.54 $35.54 $35.16 $35.24 $35.24 3,126
2022-08-29 $35.62 $35.68 $35.53 $35.53 $35.53 3,053
2022-08-26 $36.30 $36.30 $35.72 $35.72 $35.72 3,264
2022-08-25 $36.42 $36.55 $36.42 $36.55 $36.55 501
2022-08-24 $36.16 $36.25 $36.16 $36.19 $36.19 1,260
2022-08-23 $36.33 $36.33 $36.13 $36.13 $36.13 525
2022-08-22 $36.24 $36.24 $36.08 $36.08 $36.08 1,412
2022-08-19 $36.87 $36.87 $36.58 $36.72 $36.72 1,628
2022-08-18 $37.12 $37.13 $37.12 $37.13 $37.13 511
2022-08-17 $37.10 $37.19 $37.07 $37.07 $37.07 1,254
2022-08-16 $37.48 $37.48 $37.46 $37.46 $37.46 505
2022-08-15 $37.26 $37.34 $37.26 $37.34 $37.34 439
2022-08-12 $36.98 $37.30 $36.98 $37.30 $37.30 1,323
2022-08-11 $37.26 $37.26 $36.87 $36.88 $36.88 5,279
2022-08-10 $36.96 $36.98 $36.91 $36.95 $36.95 1,635
2022-08-09 $36.56 $36.56 $36.39 $36.52 $36.52 1,341
2022-08-08 $36.63 $36.71 $36.50 $36.59 $36.59 1,387
2022-08-05 $36.56 $36.56 $36.56 $36.56 $36.56 258
2022-08-04 $36.49 $36.69 $36.49 $36.69 $36.69 496
2022-08-03 $36.44 $36.66 $36.44 $36.66 $36.66 1,180
2022-08-02 $36.52 $36.52 $36.37 $36.37 $36.37 1,161
2022-08-01 $34.00 $36.60 $34.00 $36.60 $36.60 3,626
2022-07-29 $36.40 $36.52 $36.40 $36.52 $36.52 616
2022-07-28 $35.97 $36.28 $35.97 $36.28 $36.28 847
2022-07-27 $35.60 $36.00 $35.60 $36.00 $36.00 5,099
2022-07-26 $35.45 $35.52 $35.37 $35.42 $35.42 3,393
2022-07-25 $35.64 $35.67 $35.53 $35.67 $35.67 11,266
2022-07-22 $35.53 $35.61 $35.51 $35.61 $35.61 1,261
2022-07-21 $35.61 $35.74 $35.55 $35.74 $35.74 2,891
2022-07-20 $35.29 $35.45 $35.29 $35.45 $35.45 949
2022-07-19 $35.12 $35.35 $35.12 $35.35 $35.35 1,267
2022-07-18 $34.90 $34.90 $34.77 $34.77 $34.77 2,204
2022-07-15 $34.85 $34.88 $34.85 $34.88 $34.88 632
2022-07-14 $34.32 $34.46 $34.32 $34.46 $34.46 2,250
2022-07-13 $34.61 $34.69 $34.61 $34.65 $34.65 1,948
2022-07-12 $34.95 $34.99 $34.68 $34.68 $34.68 1,140
2022-07-11 $35.02 $35.02 $34.83 $34.83 $34.83 2,064
2022-07-08 $35.07 $35.20 $35.06 $35.15 $35.15 2,931
2022-07-07 $35.20 $35.21 $35.14 $35.19 $35.19 3,227
2022-07-06 $34.69 $34.82 $34.64 $34.80 $34.80 4,150
2022-07-05 $34.79 $34.88 $34.79 $34.83 $34.83 567
2022-07-01 $34.55 $34.86 $34.55 $34.86 $34.86 955
2022-06-30 $34.55 $34.55 $34.55 $34.55 $34.55 101
2022-06-29 $34.73 $34.75 $34.73 $34.75 $34.75 156
2022-06-28 $35.28 $35.28 $34.77 $34.77 $34.77 6,554
2022-06-27 $35.11 $35.18 $35.11 $35.12 $35.12 1,864
2022-06-24 $35.12 $35.20 $35.12 $35.20 $35.20 1,712
2022-06-23 $34.52 $34.57 $34.46 $34.57 $34.57 2,146
2022-06-22 $34.51 $34.51 $34.40 $34.40 $34.40 1,576
2022-06-21 $34.43 $34.43 $34.14 $34.14 $34.14 2,602
2022-06-17 $33.82 $33.99 $33.82 $33.89 $33.89 1,529
2022-06-16 $33.94 $33.94 $33.72 $33.85 $33.85 2,297
2022-06-15 $34.66 $34.66 $34.61 $34.66 $34.66 4,059
2022-06-14 $34.49 $34.49 $34.20 $34.23 $34.23 3,469
2022-06-13 $34.74 $34.74 $34.12 $34.36 $34.36 2,937
2022-06-10 $37.99 $37.99 $35.49 $35.49 $35.49 487
2022-06-09 $36.66 $36.74 $36.23 $36.23 $36.23 2,130
2022-06-08 $37.03 $37.03 $36.81 $36.87 $36.87 5,243
2022-06-07 $36.69 $37.06 $36.69 $37.04 $37.04 4,578
2022-06-06 $37.15 $37.15 $36.78 $36.78 $36.78 1,520
2022-06-03 $36.99 $36.99 $36.69 $36.81 $36.81 2,978
2022-06-02 $37.02 $37.12 $37.00 $37.07 $37.07 7,366
2022-06-01 $37.15 $37.15 $36.52 $36.60 $36.60 3,240
2022-05-31 $36.86 $37.03 $36.85 $36.87 $36.87 2,110
2022-05-27 $36.88 $36.91 $36.75 $36.91 $36.91 2,523
2022-05-26 $36.47 $36.49 $36.47 $36.49 $36.49 4,788
2022-05-25 $35.89 $36.01 $35.89 $35.97 $35.97 17,959
2022-05-24 $35.50 $35.78 $35.50 $35.70 $35.70 2,955
2022-05-23 $35.67 $36.04 $35.67 $35.90 $35.90 2,226
2022-05-20 $35.07 $35.54 $35.07 $35.54 $35.54 5,767
2022-05-19 $35.65 $35.65 $35.43 $35.43 $35.43 3,244
2022-05-18 $35.59 $35.60 $35.39 $35.39 $35.39 2,143
2022-05-17 $36.30 $36.47 $36.29 $36.42 $36.42 2,149
2022-05-16 $36.03 $36.16 $35.91 $35.91 $35.91 1,234
2022-05-13 $35.97 $35.98 $35.90 $35.96 $35.96 1,899
2022-05-12 $34.93 $35.17 $34.93 $35.17 $35.17 4,472
2022-05-11 $35.81 $35.81 $35.19 $35.19 $35.19 1,618
2022-05-10 $35.77 $35.82 $35.35 $35.53 $35.53 19,223
2022-05-09 $35.60 $35.71 $35.50 $35.50 $35.50 15,255
2022-05-06 $36.30 $36.47 $36.30 $36.47 $36.47 3,908
2022-05-05 $36.50 $36.65 $36.50 $36.65 $36.65 28,205
2022-05-04 $36.79 $37.73 $36.79 $37.73 $37.73 1,899
2022-05-03 $36.77 $37.03 $36.77 $36.98 $36.98 1,852
2022-05-02 $36.72 $36.79 $36.35 $36.79 $36.79 4,119
2022-04-29 $36.96 $37.12 $36.69 $36.69 $36.69 28,993
2022-04-28 $37.11 $37.52 $37.10 $37.52 $37.52 2,047
2022-04-27 $37.04 $37.24 $37.00 $37.00 $37.00 7,911
2022-04-26 $37.18 $37.25 $37.00 $37.00 $37.00 931
2022-04-25 $37.29 $37.60 $37.29 $37.60 $37.60 2,825
2022-04-22 $37.67 $37.74 $37.51 $37.51 $37.51 5,834
2022-04-21 $38.65 $38.70 $38.33 $38.33 $38.33 4,053
2022-04-20 $38.66 $38.85 $38.63 $38.75 $38.75 4,280
2022-04-19 $38.59 $38.80 $38.51 $38.68 $38.68 3,144
2022-04-18 $38.47 $38.47 $38.37 $38.37 $38.37 3,713
2022-04-14 $38.70 $38.70 $38.50 $38.50 $38.50 1,339
2022-04-13 $38.73 $38.78 $38.66 $38.77 $38.77 8,338
2022-04-12 $38.36 $38.47 $38.36 $38.47 $38.47 1,063
2022-04-11 $38.44 $38.44 $38.44 $38.44 $38.44 219
2022-04-08 $38.96 $39.07 $38.91 $38.91 $38.91 2,089
2022-04-07 $38.94 $39.02 $38.89 $39.02 $39.02 2,696
2022-04-06 $38.78 $38.96 $38.72 $38.96 $38.96 1,020
2022-04-05 $39.39 $39.43 $39.28 $39.28 $39.28 3,997
2022-04-04 $39.66 $39.79 $39.66 $39.74 $39.74 1,269
2022-04-01 $39.48 $39.52 $39.39 $39.52 $39.52 7,266
2022-03-31 $39.64 $39.70 $39.42 $39.42 $39.42 1,799
2022-03-30 $39.82 $39.87 $39.73 $39.73 $39.73 1,653
2022-03-29 $39.70 $39.87 $39.70 $39.87 $39.87 2,427
2022-03-28 $39.24 $39.45 $39.22 $39.45 $39.45 3,649
2022-03-25 $39.30 $39.34 $39.24 $39.34 $39.34 2,059
2022-03-24 $39.20 $39.32 $39.20 $39.32 $39.32 2,443
2022-03-23 $39.14 $39.14 $39.04 $39.04 $39.04 1,965
2022-03-22 $39.24 $39.35 $39.19 $39.27 $39.27 3,161
2022-03-21 $39.09 $39.09 $38.86 $39.00 $39.00 4,427
2022-03-18 $38.84 $39.15 $38.84 $39.15 $39.15 2,151
2022-03-17 $38.58 $38.78 $38.58 $38.74 $38.74 3,881
2022-03-16 $37.61 $38.37 $37.61 $38.37 $38.37 11,337
2022-03-15 $36.75 $37.61 $36.75 $37.61 $37.61 33,010
2022-03-14 $37.58 $37.64 $37.14 $37.18 $37.18 2,594
2022-03-11 $37.61 $37.69 $37.46 $37.46 $37.46 2,128
2022-03-10 $37.86 $37.94 $37.86 $37.94 $37.94 597
2022-03-09 $38.02 $38.08 $38.02 $38.08 $38.08 5,036
2022-03-08 $37.30 $37.64 $37.30 $37.36 $37.36 9,548
2022-03-07 $37.58 $37.58 $37.49 $37.49 $37.49 641
2022-03-04 $38.07 $38.19 $38.07 $38.14 $38.14 1,930
2022-03-03 $38.89 $38.89 $38.47 $38.50 $38.50 2,228
2022-03-02 $38.62 $38.86 $38.62 $38.86 $38.86 3,944
2022-03-01 $38.57 $38.66 $38.36 $38.39 $38.39 3,601
2022-02-28 $38.64 $38.78 $38.61 $38.78 $38.78 3,306
2022-02-25 $38.50 $38.84 $38.50 $38.84 $38.84 1,656
2022-02-24 $37.41 $38.25 $37.41 $38.25 $38.25 1,054
2022-02-23 $38.15 $38.25 $38.01 $38.01 $38.01 2,975
2022-02-22 $38.34 $38.43 $38.34 $38.43 $38.43 1,760
2022-02-18 $38.74 $38.79 $38.70 $38.77 $38.77 3,042
2022-02-17 $39.34 $39.42 $39.14 $39.14 $39.14 2,645
2022-02-16 $39.33 $39.63 $39.33 $39.57 $39.57 2,039
2022-02-15 $39.34 $39.48 $39.34 $39.48 $39.48 2,720
2022-02-14 $38.94 $39.05 $38.94 $39.05 $39.05 4,366
2022-02-11 $39.40 $39.46 $39.28 $39.28 $39.28 2,398
2022-02-10 $39.78 $39.78 $39.67 $39.67 $39.67 1,246
2022-02-09 $40.05 $40.16 $40.05 $40.13 $40.13 1,930
2022-02-08 $39.69 $39.73 $39.69 $39.73 $39.73 5,435
2022-02-07 $39.51 $39.69 $39.49 $39.49 $39.49 2,340
2022-02-04 $39.43 $39.58 $39.29 $39.54 $39.54 2,687
2022-02-03 $39.54 $39.70 $39.27 $39.40 $39.40 34,396
2022-02-02 $39.96 $40.02 $39.96 $40.00 $40.00 161,989
2022-02-01 $39.71 $39.83 $39.59 $39.83 $39.83 4,223
2022-01-31 $39.22 $39.55 $39.22 $39.55 $39.55 532
2022-01-28 $38.35 $38.91 $38.35 $38.91 $38.91 2,729
2022-01-27 $38.76 $38.76 $38.50 $38.54 $38.54 1,175
2022-01-26 $39.24 $39.24 $38.70 $38.70 $38.70 460
2022-01-25 $38.59 $39.03 $38.59 $38.83 $38.83 22,066
2022-01-24 $38.43 $39.06 $38.39 $39.06 $39.06 2,620
2022-01-21 $39.62 $39.62 $39.11 $39.11 $39.11 1,739
2022-01-20 $40.28 $40.28 $39.57 $39.57 $39.57 3,832
2022-01-19 $40.09 $40.10 $39.86 $39.86 $39.86 607
2022-01-18 $40.40 $40.40 $40.05 $40.05 $40.05 3,120
2022-01-14 $40.48 $40.65 $40.48 $40.65 $40.65 9,756
2022-01-13 $40.98 $40.98 $40.64 $40.64 $40.64 483
2022-01-12 $41.11 $41.11 $41.04 $41.04 $41.04 466
2022-01-11 $40.76 $40.99 $40.63 $40.96 $40.96 2,724
2022-01-10 $40.45 $40.54 $40.45 $40.54 $40.54 2,523
2022-01-07 $40.65 $40.84 $40.65 $40.73 $40.73 1,102
2022-01-06 $39.99 $40.94 $39.99 $40.86 $40.86 2,219
2022-01-05 $41.46 $41.46 $40.86 $40.86 $40.86 786
2022-01-04 $41.42 $41.42 $41.24 $41.40 $41.40 2,237
2022-01-03 $41.05 $41.30 $41.05 $41.30 $41.30 1,614
2021-12-31 $41.10 $41.23 $41.10 $41.11 $41.11 886
2021-12-30 $41.20 $41.30 $41.20 $41.21 $41.21 934
2021-12-29 $41.09 $41.26 $41.09 $41.26 $41.26 562
2021-12-28 $40.67 $41.42 $40.67 $41.28 $41.28 2,869
2021-12-27 $41.22 $41.34 $41.21 $41.34 $41.34 681
2021-12-23 $40.89 $41.03 $40.89 $41.03 $41.03 430
2021-12-22 $40.82 $41.06 $40.82 $41.06 $41.06 944
2021-12-21 $40.68 $40.77 $40.68 $40.77 $40.77 446
2021-12-20 $40.17 $40.23 $40.06 $40.23 $40.23 1,561
2021-12-17 $40.54 $40.71 $40.52 $40.59 $40.59 2,867
2021-12-16 $41.19 $41.19 $40.76 $40.84 $40.84 4,519
2021-12-15 $40.71 $41.01 $40.58 $41.01 $41.01 2,842
2021-12-14 $40.46 $40.65 $40.46 $40.65 $40.65 3,263
2021-12-13 $40.97 $40.97 $40.76 $40.76 $40.76 4,673
2021-12-10 $40.97 $41.06 $40.84 $41.06 $41.06 4,713
2021-12-09 $40.92 $41.04 $40.89 $40.89 $40.89 3,986
2021-12-08 $41.02 $41.18 $41.02 $41.12 $41.12 5,302
2021-12-07 $41.13 $41.18 $40.99 $40.99 $40.99 3,048
2021-12-06 $40.54 $40.60 $40.46 $40.46 $40.46 7,645
2021-12-03 $39.66 $40.19 $39.62 $39.84 $39.84 5,480
2021-12-02 $40.38 $40.41 $39.86 $40.32 $40.32 3,352
2021-12-01 $40.62 $40.62 $39.94 $39.94 $39.94 26,527
2021-11-30 $40.73 $40.73 $40.32 $40.32 $40.32 2,389
2021-11-29 $41.51 $41.51 $40.80 $40.80 $40.80 44,913
2021-11-26 $40.52 $40.62 $40.40 $40.51 $40.51 2,334
2021-11-24 $41.07 $41.23 $41.07 $41.23 $41.23 3,329
2021-11-23 $41.45 $41.45 $41.05 $41.23 $41.23 5,315
2021-11-22 $41.69 $41.71 $41.38 $41.38 $41.38 7,201
2021-11-19 $41.63 $41.63 $41.50 $41.50 $41.50 8,405
2021-11-18 $41.46 $41.77 $41.41 $41.65 $41.65 5,202
2021-11-17 $41.98 $42.00 $41.58 $41.70 $41.70 3,011
2021-11-16 $41.67 $41.78 $41.65 $41.66 $41.66 4,007
2021-11-15 $41.53 $41.61 $41.53 $41.58 $41.58 2,216
2021-11-12 $41.59 $41.63 $41.59 $41.61 $41.61 6,272
2021-11-11 $41.43 $41.52 $41.42 $41.42 $41.42 1,403
2021-11-10 $41.64 $41.64 $41.29 $41.34 $41.34 3,578
2021-11-09 $41.65 $41.75 $41.65 $41.72 $41.72 767
2021-11-08 $41.79 $41.83 $41.79 $41.79 $41.79 3,062
2021-11-05 $41.67 $41.73 $41.64 $41.70 $41.70 3,040
2021-11-04 $41.65 $41.65 $41.54 $41.58 $41.58 2,754
2021-11-03 $41.34 $41.52 $41.34 $41.52 $41.52 1,444
2021-11-02 $41.31 $41.37 $41.31 $41.34 $41.34 651
2021-11-01 $41.23 $41.32 $41.23 $41.32 $41.32 435
2021-10-29 $41.02 $41.19 $41.02 $41.12 $41.12 634
2021-10-28 $40.95 $41.05 $40.95 $40.96 $40.96 596
2021-10-27 $41.11 $41.12 $40.92 $40.92 $40.92 984
2021-10-26 $41.23 $41.28 $41.14 $41.14 $41.14 6,159
2021-10-25 $41.05 $41.13 $41.05 $41.07 $41.07 17,629
2021-10-22 $40.93 $40.99 $40.92 $40.98 $40.98 104,986
2021-10-21 $40.84 $40.94 $40.84 $40.94 $40.94 346
2021-10-20 $41.00 $41.00 $40.93 $40.93 $40.93 808
2021-10-19 $40.91 $40.91 $40.83 $40.84 $40.84 1,477
2021-10-18 $40.66 $40.66 $40.62 $40.64 $40.64 790
2021-10-15 $40.70 $40.70 $40.61 $40.61 $40.61 607
2021-10-14 $40.43 $40.43 $40.34 $40.36 $40.36 928
2021-10-13 $39.78 $39.98 $39.78 $39.94 $39.94 1,217
2021-10-12 $39.86 $39.86 $39.76 $39.76 $39.76 535
2021-10-11 $40.13 $40.13 $39.77 $39.77 $39.77 894
2021-10-08 $39.97 $39.97 $39.93 $39.93 $39.93 1,275
2021-10-07 $40.10 $40.11 $39.95 $39.95 $39.95 1,738
2021-10-06 $39.57 $39.68 $39.57 $39.68 $39.68 1,063
2021-10-05 $39.33 $39.81 $39.33 $39.71 $39.71 1,908
2021-10-04 $39.48 $39.48 $39.41 $39.42 $39.42 1,103
2021-10-01 $39.84 $39.84 $39.80 $39.80 $39.80 215
2021-09-30 $39.54 $39.66 $39.53 $39.53 $39.53 1,163
2021-09-29 $39.98 $39.98 $39.74 $39.74 $39.74 1,766
2021-09-28 $39.76 $39.77 $39.76 $39.77 $39.77 398
2021-09-27 $40.37 $40.40 $40.37 $40.38 $40.38 724
2021-09-24 $40.27 $40.50 $40.22 $40.22 $40.22 1,005
2021-09-23 $40.39 $40.87 $40.39 $40.78 $40.78 805
2021-09-22 $40.07 $40.08 $39.98 $39.98 $39.98 1,719
2021-09-21 $39.74 $39.74 $39.71 $39.71 $39.71 381
2021-09-20 $39.69 $39.78 $39.53 $39.63 $39.63 1,045
2021-09-17 $40.52 $40.52 $40.27 $40.27 $40.27 1,063
2021-09-16 $40.49 $40.65 $40.49 $40.61 $40.61 1,768
2021-09-15 $40.53 $40.67 $40.52 $40.66 $40.66 2,650
2021-09-14 $40.47 $40.47 $40.43 $40.43 $40.43 261
2021-09-13 $40.53 $40.57 $40.47 $40.57 $40.57 1,073
2021-09-10 $40.68 $40.69 $40.47 $40.47 $40.47 1,042
2021-09-09 $40.78 $40.86 $40.67 $40.67 $40.67 1,361
2021-09-08 $40.72 $40.74 $40.70 $40.70 $40.70 509
2021-09-07 $40.88 $40.89 $40.84 $40.84 $40.84 834
2021-09-03 $40.96 $40.97 $40.90 $40.92 $40.92 1,184
2021-09-02 $40.87 $40.88 $40.72 $40.80 $40.80 1,545
2021-09-01 $40.76 $40.76 $40.71 $40.72 $40.72 965
2021-08-31 $40.70 $40.70 $40.66 $40.68 $40.68 2,785
2021-08-30 $40.75 $40.79 $40.72 $40.72 $40.72 642
2021-08-27 $40.64 $40.67 $40.64 $40.67 $40.67 834
2021-08-26 $40.47 $40.48 $40.34 $40.34 $40.34 3,431
2021-08-25 $40.49 $40.57 $40.49 $40.53 $40.53 1,982
2021-08-24 $40.49 $40.49 $40.44 $40.46 $40.46 2,546
2021-08-23 $40.36 $40.40 $40.33 $40.33 $40.33 527
2021-08-20 $39.83 $40.10 $39.83 $40.10 $40.10 1,969
2021-08-19 $39.87 $39.95 $39.63 $39.95 $39.95 2,597
2021-08-18 $40.10 $40.14 $39.91 $39.91 $39.91 1,157
2021-08-17 $40.35 $40.35 $39.82 $40.29 $40.29 1,115
2021-08-16 $40.27 $40.45 $40.27 $40.43 $40.43 2,019
2021-08-13 $40.49 $40.49 $40.45 $40.48 $40.48 2,605
2021-08-12 $40.17 $40.37 $40.11 $40.21 $40.21 2,265
2021-08-11 $40.26 $40.41 $40.26 $40.41 $40.41 2,038
2021-08-10 $40.33 $40.35 $40.33 $40.35 $40.35 759
2021-08-09 $40.34 $40.34 $40.16 $40.16 $40.16 776
2021-08-06 $40.32 $40.39 $40.29 $40.35 $40.35 1,759
2021-08-05 $40.12 $40.21 $40.12 $40.21 $40.21 1,014
2021-08-04 $40.40 $40.40 $40.30 $40.30 $40.30 775
2021-08-03 $40.13 $40.15 $40.13 $40.15 $40.15 258
2021-08-02 $40.24 $40.24 $40.17 $40.17 $40.17 586
2021-07-30 $39.94 $39.94 $39.94 $39.94 $39.94 107
2021-07-29 $40.14 $40.22 $40.14 $40.22 $40.22 747
2021-07-28 $39.83 $40.20 $39.83 $40.20 $40.20 19,324
2021-07-27 $39.78 $39.86 $39.65 $39.65 $39.65 5,529
2021-07-26 $40.09 $40.09 $39.95 $40.03 $40.03 1,363
2021-07-23 $39.54 $40.21 $39.54 $40.20 $40.20 1,563
2021-07-22 $39.76 $39.84 $39.76 $39.84 $39.84 691
2021-07-21 $39.91 $39.94 $39.91 $39.94 $39.94 528
2021-07-20 $39.49 $39.83 $39.49 $39.83 $39.83 684
2021-07-19 $39.11 $39.11 $38.81 $38.95 $38.95 1,622
2021-07-16 $39.81 $39.81 $39.52 $39.57 $39.57 1,296
2021-07-15 $39.84 $39.84 $39.71 $39.77 $39.77 1,991
2021-07-14 $39.98 $40.11 $39.86 $39.86 $39.86 1,103
2021-07-13 $39.90 $39.95 $39.85 $39.85 $39.85 427
2021-07-12 $40.16 $40.16 $40.15 $40.15 $40.15 1,806
2021-07-09 $39.90 $39.90 $39.70 $39.89 $39.89 2,109
2021-07-08 $39.64 $39.74 $39.64 $39.70 $39.70 1,547
2021-07-07 $40.08 $40.08 $40.04 $40.04 $40.04 348
2021-07-06 $40.03 $40.03 $39.88 $39.95 $39.95 1,214
2021-07-02 $39.97 $40.17 $39.80 $40.17 $40.17 3,484
2021-07-01 $39.96 $39.96 $39.73 $39.75 $39.75 4,400
2021-06-30 $39.83 $39.84 $39.81 $39.84 $39.84 217,712
2021-06-29 $39.92 $39.93 $39.89 $39.90 $39.90 994
2021-06-28 $39.73 $39.74 $39.60 $39.60 $39.60 3,862
2021-06-25 $39.82 $39.84 $39.80 $39.84 $39.84 2,281
2021-06-24 $39.73 $39.83 $39.73 $39.75 $39.75 1,263
2021-06-23 $39.53 $39.53 $39.53 $39.53 $39.53 32
2021-06-22 $39.42 $39.59 $39.42 $39.59 $39.59 2,958
2021-06-21 $39.26 $39.26 $39.22 $39.25 $39.25 705
2021-06-18 $38.96 $38.96 $38.96 $38.96 $38.96 122
2021-06-17 $39.47 $39.52 $39.38 $39.52 $39.52 7,417
2021-06-16 $39.51 $39.51 $39.27 $39.27 $39.27 1,946
2021-06-15 $39.71 $39.71 $39.52 $39.60 $39.60 2,489
2021-06-14 $39.57 $39.64 $39.48 $39.56 $39.56 1,188
2021-06-11 $39.35 $39.44 $39.35 $39.44 $39.44 527
2021-06-10 $39.38 $39.46 $39.38 $39.43 $39.43 1,095
2021-06-09 $39.34 $39.59 $39.34 $39.59 $39.59 1,754
2021-06-08 $39.36 $39.67 $39.33 $39.67 $39.67 1,809
2021-06-07 $39.42 $39.49 $39.42 $39.49 $39.49 1,776
2021-06-04 $39.18 $39.31 $39.18 $39.31 $39.31 211
2021-06-03 $39.19 $39.19 $39.15 $39.15 $39.15 258
2021-06-02 $39.26 $39.26 $39.13 $39.13 $39.13 1,410
2021-06-01 $39.29 $39.32 $39.24 $39.25 $39.25 1,517
2021-05-28 $39.26 $39.26 $39.08 $39.08 $39.08 462
2021-05-27 $39.00 $39.00 $38.95 $38.96 $38.96 5,128
2021-05-26 $38.91 $39.06 $38.87 $39.06 $39.06 1,019
2021-05-25 $38.77 $38.97 $38.75 $38.84 $38.84 480
2021-05-24 $38.97 $38.97 $38.97 $38.97 $38.97 506
2021-05-21 $38.97 $38.97 $38.77 $38.77 $38.77 1,601
2021-05-20 $38.78 $38.80 $38.77 $38.79 $38.79 9,974
2021-05-19 $38.03 $38.23 $38.03 $38.19 $38.19 29,594
2021-05-18 $38.75 $38.75 $38.50 $38.50 $38.50 7,658
2021-05-17 $38.64 $38.64 $38.64 $38.64 $38.64 10
2021-05-14 $38.78 $38.78 $38.78 $38.78 $38.78 27
2021-05-13 $37.92 $38.03 $37.82 $38.03 $38.03 2,339
2021-05-12 $38.05 $38.16 $38.00 $38.00 $38.00 1,776
2021-05-11 $37.94 $38.49 $37.94 $38.40 $38.40 1,864
2021-05-10 $38.88 $39.06 $38.59 $38.75 $38.75 70,510
2021-05-07 $39.13 $39.13 $39.04 $39.07 $39.07 451
2021-05-06 $38.58 $38.98 $38.58 $38.98 $38.98 1,639
2021-05-05 $38.81 $38.93 $38.79 $38.79 $38.79 48,256
2021-05-04 $38.54 $38.71 $38.26 $38.71 $38.71 2,692
2021-05-03 $39.07 $39.07 $39.02 $39.02 $39.02 68,561
2021-04-30 $38.80 $38.80 $38.80 $38.80 $38.80 3
2021-04-29 $39.05 $39.05 $39.05 $39.05 $39.05 20
2021-04-28 $39.03 $39.03 $39.03 $39.03 $39.03 12
2021-04-27 $39.28 $39.28 $39.15 $39.15 $39.15 219
2021-04-26 $39.11 $39.11 $39.11 $39.11 $39.11 4
2021-04-23 $39.11 $39.11 $39.09 $39.09 $39.09 103
2021-04-22 $38.93 $38.93 $38.93 $38.93 $38.93 1
2021-04-21 $38.92 $39.01 $38.92 $38.95 $38.95 44,934
2021-04-20 $38.63 $38.63 $38.63 $38.63 $38.63 3
2021-04-19 $39.02 $39.13 $38.85 $39.11 $39.11 1,702
2021-04-16 $39.10 $39.10 $39.10 $39.10 $39.10 100
2021-04-15 $38.88 $38.92 $38.88 $38.92 $38.92 3,455
2021-04-14 $38.52 $38.74 $38.52 $38.57 $38.57 729
2021-04-13 $38.73 $38.81 $38.73 $38.81 $38.81 521
2021-04-12 $38.60 $38.66 $38.60 $38.66 $38.66 742
2021-04-09 $38.67 $38.71 $38.67 $38.71 $38.71 832
2021-04-08 $38.53 $38.66 $38.53 $38.66 $38.66 221
2021-04-07 $38.43 $38.43 $38.21 $38.43 $38.43 847
2021-04-06 $38.61 $38.63 $38.47 $38.47 $38.47 1,309
2021-04-05 $38.38 $38.55 $38.37 $38.55 $38.55 3,148
2021-04-01 $38.11 $38.21 $38.11 $38.21 $38.21 3,515
2021-03-31 $37.96 $37.96 $37.96 $37.96 $37.96 55
2021-03-30 $37.88 $37.88 $37.79 $37.79 $37.79 232
2021-03-29 $37.64 $37.64 $37.64 $37.64 $37.64 5
2021-03-26 $37.97 $37.97 $37.97 $37.97 $37.97 335
2021-03-25 $37.31 $37.46 $37.31 $37.46 $37.46 363
2021-03-24 $37.54 $37.55 $37.38 $37.38 $37.38 535
2021-03-23 $37.58 $37.58 $37.58 $37.58 $37.58 4
2021-03-22 $37.95 $37.95 $37.93 $37.93 $37.93 152
2021-03-19 $37.77 $37.78 $37.72 $37.72 $37.72 747
2021-03-18 $37.64 $37.64 $37.64 $37.64 $37.64 209
2021-03-17 $37.85 $38.10 $37.85 $38.10 $38.10 321
2021-03-16 $38.21 $38.50 $38.01 $38.26 $38.26 6,066
2021-03-15 $37.75 $37.99 $37.72 $37.82 $37.82 2,233
2021-03-12 $37.54 $37.82 $37.54 $37.82 $37.82 677
2021-03-11 $37.92 $37.92 $37.92 $37.92 $37.92 54
2021-03-10 $37.57 $37.65 $37.57 $37.61 $37.61 5,853
2021-03-09 $37.38 $37.38 $37.38 $37.38 $37.38 16
2021-03-08 $37.08 $37.08 $37.08 $37.08 $37.08 4
2021-03-05 $37.28 $37.28 $37.28 $37.28 $37.28 37
2021-03-04 $37.22 $37.22 $36.70 $36.71 $36.71 325
2021-03-03 $37.16 $37.16 $37.16 $37.16 $37.16 3
2021-03-02 $37.59 $37.75 $37.48 $37.48 $37.48 489
2021-03-01 $37.44 $37.66 $37.44 $37.66 $37.66 743
2021-02-26 $37.00 $37.00 $37.00 $37.00 $37.00 14
2021-02-25 $37.32 $37.32 $37.20 $37.20 $37.20 201
2021-02-24 $37.76 $37.97 $37.76 $37.97 $37.97 929
2021-02-23 $37.49 $37.49 $37.49 $37.49 $37.49 237
2021-02-22 $37.39 $37.56 $37.39 $37.56 $37.56 116
2021-02-19 $38.09 $38.09 $37.90 $37.90 $37.90 2,089
2021-02-18 $37.94 $37.94 $37.94 $37.94 $37.94 15
2021-02-17 $37.89 $37.91 $37.72 $37.82 $37.82 3,674
2021-02-16 $38.09 $38.09 $38.09 $38.09 $38.09 25
2021-02-12 $37.99 $37.99 $37.99 $37.99 $37.99 103
2021-02-11 $37.72 $37.72 $37.72 $37.72 $37.72 32
2021-02-10 $37.69 $37.73 $37.69 $37.73 $37.73 335
2021-02-09 $37.63 $37.71 $37.63 $37.71 $37.71 418
2021-02-08 $37.79 $37.79 $37.79 $37.79 $37.79 14
2021-02-05 $37.56 $37.56 $37.56 $37.56 $37.56 45
2021-02-04 $37.34 $37.34 $37.34 $37.34 $37.34 283
2021-02-03 $37.18 $37.18 $37.18 $37.18 $37.18 29
2021-02-02 $37.24 $37.24 $37.24 $37.24 $37.24 2
2021-02-01 $36.66 $36.66 $36.66 $36.66 $36.66 227
2021-01-29 $36.81 $36.81 $36.39 $36.41 $36.41 763
2021-01-28 $37.22 $37.30 $36.89 $36.89 $36.89 4,759
2021-01-27 $36.64 $37.30 $36.64 $36.94 $36.94 1,776
2021-01-26 $37.54 $37.54 $37.54 $37.54 $37.54 124
2021-01-25 $37.51 $37.51 $37.51 $37.51 $37.51 152
2021-01-22 $37.54 $37.54 $37.54 $37.54 $37.54 62
2021-01-21 $37.35 $37.35 $37.35 $37.35 $37.35 20
2021-01-20 $37.29 $37.29 $37.28 $37.28 $37.28 338
2021-01-19 $36.86 $37.09 $36.86 $37.09 $37.09 1,645
2021-01-15 $36.81 $36.81 $36.81 $36.81 $36.81 57
2021-01-14 $36.71 $37.06 $36.71 $37.06 $37.06 167
2021-01-13 $36.93 $37.23 $36.93 $37.14 $37.14 932
2021-01-12 $36.99 $37.02 $36.88 $36.88 $36.88 205
2021-01-11 $37.09 $37.11 $37.08 $37.11 $37.11 3,175
2021-01-08 $37.20 $37.30 $37.05 $37.30 $37.30 1,100
2021-01-07 $37.17 $37.34 $37.10 $37.10 $37.10 4,211
2021-01-06 $36.74 $36.74 $36.74 $36.74 $36.74 11
2021-01-05 $36.58 $36.66 $36.58 $36.66 $36.66 2,163
2021-01-04 $36.50 $36.50 $36.50 $36.50 $36.50 58
2020-12-31 $36.80 $36.80 $36.80 $36.80 $36.80 1
2020-12-30 $36.79 $36.79 $36.61 $36.72 $36.72 608
2020-12-29 $36.64 $36.93 $36.64 $36.73 $36.73 1,037
2020-12-28 $36.75 $36.75 $36.75 $36.75 $36.75 0
2020-12-24 $36.46 $36.46 $36.46 $36.46 $36.46 297
2020-12-23 $36.67 $36.67 $36.42 $36.42 $36.32 297
2020-12-22 $36.33 $36.61 $35.67 $36.42 $36.31 8,245
2020-12-21 $36.26 $36.50 $36.26 $36.50 $36.40 401
2020-12-18 $36.44 $36.44 $36.44 $36.44 $36.34 0
2020-12-17 $36.74 $36.78 $36.74 $36.77 $36.67 1,247
2020-12-16 $36.47 $36.47 $36.47 $36.47 $36.37 1,870
2020-12-15 $36.04 $36.54 $35.94 $36.54 $36.44 1,870
2020-12-14 $36.33 $36.33 $36.29 $36.29 $36.19 5,797
2020-12-11 $36.10 $36.22 $36.10 $36.22 $36.11 365
2020-12-10 $36.22 $36.22 $36.22 $36.22 $36.11 3
2020-12-09 $36.20 $36.20 $36.20 $36.20 $36.10 3,510
2020-12-08 $36.31 $36.37 $36.29 $36.37 $36.27 3,510
2020-12-07 $36.51 $36.51 $36.28 $36.28 $36.17 525
2020-12-04 $36.52 $36.52 $36.52 $36.52 $36.41 4
2020-12-03 $36.28 $36.28 $36.28 $36.28 $36.17 2
2020-12-02 $36.23 $36.23 $36.23 $36.23 $36.13 44
2020-12-01 $36.30 $36.30 $36.30 $36.30 $36.19 1
2020-11-30 $35.95 $35.95 $35.95 $35.95 $35.85 1
2020-11-27 $37.07 $37.07 $36.05 $36.05 $35.95 160
2020-11-25 $35.84 $35.84 $35.84 $35.84 $35.74 1
2020-11-24 $36.03 $36.03 $36.03 $36.03 $35.92 1
2020-11-23 $35.35 $35.35 $35.35 $35.35 $35.25 0
2020-11-20 $35.57 $35.57 $35.57 $35.57 $35.47 1,556
2020-11-19 $35.46 $35.69 $35.46 $35.69 $35.59 1,556
2020-11-18 $35.86 $35.86 $35.61 $35.61 $35.51 1,570
2020-11-17 $35.86 $35.86 $35.86 $35.86 $35.75 2
2020-11-16 $35.90 $35.90 $35.89 $35.89 $35.78 811
2020-11-13 $35.69 $35.69 $35.69 $35.69 $35.59 6
2020-11-12 $35.30 $35.30 $35.30 $35.30 $35.20 6
2020-11-11 $35.51 $35.55 $35.51 $35.55 $35.45 608
2020-11-10 $35.31 $35.42 $35.31 $35.37 $35.26 1,172
2020-11-09 $35.41 $35.41 $35.41 $35.41 $35.31 10
2020-11-06 $35.13 $35.13 $35.13 $35.13 $35.03 1
2020-11-05 $35.13 $35.13 $35.05 $35.11 $35.01 766
2020-11-04 $34.53 $34.53 $34.53 $34.53 $34.43 22
2020-11-03 $33.87 $33.89 $33.87 $33.89 $33.79 200
2020-11-02 $33.52 $33.52 $33.52 $33.52 $33.42 211
2020-10-30 $33.21 $33.21 $33.21 $33.21 $33.12 211
2020-10-29 $33.59 $33.66 $33.59 $33.66 $33.56 186
2020-10-28 $33.44 $33.45 $33.44 $33.45 $33.35 200
2020-10-27 $34.21 $34.21 $34.19 $34.20 $34.11 658
2020-10-26 $34.24 $34.24 $34.21 $34.21 $34.11 355
2020-10-23 $34.67 $34.67 $34.67 $34.67 $34.57 0
2020-10-22 $34.33 $34.33 $34.33 $34.33 $34.23 592
2020-10-21 $34.47 $34.55 $34.47 $34.52 $34.43 592
2020-10-20 $34.57 $34.64 $34.55 $34.55 $34.45 568
2020-10-19 $34.42 $34.42 $34.42 $34.42 $34.32 2
2020-10-16 $34.86 $34.86 $34.86 $34.86 $34.76 2,810
2020-10-15 $34.77 $34.85 $34.75 $34.78 $34.68 2,810
2020-10-14 $34.98 $34.98 $34.98 $34.98 $34.88 65
2020-10-13 $35.07 $35.07 $35.07 $35.07 $34.97 65
2020-10-12 $35.17 $35.17 $35.15 $35.15 $35.05 208
2020-10-09 $34.84 $34.84 $34.84 $34.84 $34.74 60
2020-10-08 $34.67 $34.67 $34.67 $34.67 $34.57 35
2020-10-07 $34.40 $34.48 $34.40 $34.48 $34.38 206
2020-10-06 $34.44 $34.44 $34.13 $34.13 $34.03 124
2020-10-05 $32.02 $34.38 $31.67 $34.38 $34.28 556
2020-10-02 $33.92 $34.11 $33.91 $34.03 $33.93 2,200
2020-10-01 $34.21 $34.21 $34.21 $34.21 $34.11 200
2020-09-30 $33.91 $34.16 $33.90 $34.16 $34.06 1,028
2020-09-29 $34.00 $34.00 $33.52 $33.99 $33.89 784
2020-09-28 $33.85 $34.00 $33.85 $34.00 $33.91 305
2020-09-25 $33.36 $33.67 $33.36 $33.67 $33.57 200
2020-09-24 $33.09 $33.09 $33.09 $33.09 $33.00 1,005
2020-09-23 $33.51 $33.66 $33.25 $33.25 $33.15 1,005
2020-09-22 $33.79 $33.82 $33.70 $33.79 $33.70 535
2020-09-21 $33.33 $33.53 $33.21 $33.53 $33.43 393
2020-09-18 $34.08 $34.08 $33.94 $33.94 $33.84 3,012
2020-09-17 $34.14 $34.20 $33.89 $34.07 $33.97 3,250
2020-09-16 $34.55 $34.55 $34.38 $34.38 $34.28 259
2020-09-15 $34.48 $34.48 $34.48 $34.48 $34.38 6
2020-09-14 $34.37 $34.37 $34.37 $34.37 $34.27 6
2020-09-11 $34.05 $34.05 $34.05 $34.05 $33.95 6,256
2020-09-10 $34.55 $34.55 $34.00 $34.00 $33.90 6,256
2020-09-09 $34.18 $34.18 $33.86 $33.86 $33.76 318
2020-09-08 $34.03 $34.03 $33.74 $33.80 $33.70 1,933
2020-09-04 $34.83 $34.83 $33.55 $33.91 $33.81 7,604
2020-09-03 $34.41 $34.41 $34.31 $34.41 $34.31 1,490
2020-09-02 $35.33 $35.33 $35.33 $35.33 $35.22 114
2020-09-01 $34.95 $34.95 $34.95 $34.95 $34.85 114
2020-08-31 $34.98 $34.98 $34.98 $34.98 $34.88 174
2020-08-28 $34.98 $34.98 $34.98 $34.98 $34.87 2
2020-08-27 $34.89 $34.89 $34.89 $34.89 $34.79 1,020
2020-08-26 $34.69 $34.69 $33.92 $33.92 $33.82 1,020
2020-08-25 $34.64 $34.64 $34.64 $34.64 $34.54 17
2020-08-24 $34.27 $34.27 $34.27 $34.27 $34.17 17
2020-08-21 $34.28 $34.38 $34.28 $34.38 $34.28 102
2020-08-20 $34.23 $34.35 $34.23 $34.35 $34.25 202
2020-08-19 $34.65 $34.65 $34.65 $34.65 $34.55 5
2020-08-18 $34.21 $34.25 $34.21 $34.25 $34.15 147
2020-08-17 $34.36 $34.36 $34.36 $34.36 $34.26 1
2020-08-14 $34.18 $34.20 $34.18 $34.20 $34.10 220
2020-08-13 $34.27 $34.27 $34.09 $34.09 $33.99 1,132
2020-08-12 $34.29 $34.46 $34.19 $34.19 $34.09 3,368
2020-08-11 $34.01 $34.18 $33.70 $33.70 $33.60 267
2020-08-10 $34.06 $34.08 $34.06 $34.08 $33.98 519
2020-08-07 $34.00 $34.00 $34.00 $34.00 $33.90 2
2020-08-06 $34.03 $34.03 $34.03 $34.03 $33.93 15
2020-08-05 $33.96 $33.96 $33.96 $33.96 $33.86 15
2020-08-04 $33.76 $33.76 $33.76 $33.76 $33.66 531
2020-08-03 $33.72 $33.73 $33.72 $33.73 $33.63 531
2020-07-31 $33.40 $33.40 $33.40 $33.40 $33.31 7
2020-07-30 $33.38 $33.38 $33.38 $33.38 $33.28 7
2020-07-29 $33.49 $33.49 $33.49 $33.49 $33.39 22
2020-07-28 $33.31 $33.31 $33.31 $33.31 $33.21 5
2020-07-27 $33.17 $33.33 $33.17 $33.33 $33.23 1,000
2020-07-24 $33.14 $33.14 $33.14 $33.14 $33.04 0
2020-07-23 $33.29 $33.29 $33.29 $33.29 $33.19 46
2020-07-22 $33.60 $33.60 $33.60 $33.60 $33.50 46
2020-07-21 $33.47 $33.47 $33.47 $33.47 $33.37 100
2020-07-20 $33.44 $33.44 $33.44 $33.44 $33.34 100
2020-07-17 $33.00 $33.25 $33.00 $33.25 $33.15 6,633
2020-07-16 $32.92 $32.92 $32.16 $32.42 $32.33 7,056
2020-07-15 $33.00 $33.00 $32.86 $32.86 $32.77 1,640
2020-07-14 $32.74 $32.74 $32.74 $32.74 $32.65 0
2020-07-13 $32.69 $32.69 $32.47 $32.47 $32.38 779
2020-07-10 $32.89 $32.89 $32.89 $32.89 $32.80 100
2020-07-09 $32.39 $32.39 $32.35 $32.36 $32.27 844
2020-07-08 $32.74 $32.74 $32.74 $32.74 $32.65 2
2020-07-07 $32.70 $32.70 $32.70 $32.70 $32.61 6
2020-07-06 $32.83 $32.83 $32.83 $32.83 $32.74 0
2020-07-02 $32.55 $32.55 $32.55 $32.55 $32.46 0
2020-07-01 $32.39 $32.39 $32.39 $32.39 $32.30 35
2020-06-30 $32.25 $32.25 $32.25 $32.25 $32.16 0
2020-06-29 $31.77 $31.77 $31.77 $31.77 $31.68 89
2020-06-26 $31.63 $31.63 $31.63 $31.63 $31.54 73
2020-06-25 $31.88 $31.88 $31.88 $31.88 $31.79 0
2020-06-24 $31.92 $31.92 $31.92 $31.92 $31.83 16
2020-06-23 $32.54 $32.54 $32.54 $32.54 $32.45 100
2020-06-22 $32.17 $32.17 $32.17 $32.17 $32.08 0
2020-06-19 $32.34 $32.34 $31.96 $31.96 $31.87 120
2020-06-18 $32.29 $32.29 $32.29 $32.29 $32.20 1
2020-06-17 $32.33 $32.33 $32.33 $32.33 $32.24 0
2020-06-16 $32.20 $32.20 $32.05 $32.05 $31.96 214
2020-06-15 $31.20 $31.66 $31.20 $31.66 $31.57 203
2020-06-12 $31.52 $31.52 $30.55 $31.27 $31.18 5,467
2020-06-11 $31.86 $31.86 $31.45 $31.45 $31.36 100
2020-06-10 $32.92 $32.92 $32.92 $32.92 $32.83 0
2020-06-09 $32.94 $32.94 $32.94 $32.94 $32.85 0
2020-06-08 $32.92 $33.02 $32.92 $33.02 $32.93 100
2020-06-05 $32.74 $32.89 $32.58 $32.65 $32.56 853
2020-06-04 $32.43 $32.43 $32.43 $32.43 $32.34 1
2020-06-03 $32.60 $32.60 $32.55 $32.55 $32.46 419
2020-06-02 $32.03 $32.03 $32.03 $32.03 $31.94 0
2020-06-01 $31.98 $32.03 $31.98 $32.03 $31.94 200
2020-05-29 $31.92 $32.01 $31.92 $32.01 $31.92 100
2020-05-28 $31.99 $32.14 $31.72 $31.72 $31.63 619
2020-05-27 $31.86 $31.86 $31.86 $31.86 $31.77 72
2020-05-26 $31.66 $31.66 $31.66 $31.66 $31.57 3
2020-05-22 $31.32 $31.32 $31.32 $31.32 $31.23 7
2020-05-21 $31.23 $31.23 $31.22 $31.22 $31.13 254
2020-05-20 $31.36 $31.36 $31.27 $31.27 $31.18 300
2020-05-19 $31.21 $31.21 $30.85 $30.85 $30.76 400
2020-05-18 $31.20 $31.20 $30.65 $31.08 $30.99 3,457
2020-05-15 $30.71 $30.71 $30.71 $30.71 $30.62 0
2020-05-14 $30.05 $30.40 $30.05 $30.40 $30.31 302
2020-05-13 $30.44 $30.44 $30.44 $30.44 $30.35 2
2020-05-12 $31.08 $31.08 $30.65 $30.65 $30.56 318
2020-05-11 $31.08 $31.25 $31.02 $31.02 $30.93 560
2020-05-08 $30.58 $30.58 $30.58 $30.58 $30.49 0
2020-05-07 $30.75 $30.75 $30.58 $30.58 $30.49 302
2020-05-06 $30.69 $30.69 $30.37 $30.37 $30.28 300
2020-05-05 $30.44 $30.44 $30.44 $30.44 $30.35 9
2020-05-04 $30.04 $30.04 $30.04 $30.04 $29.95 4
2020-05-01 $30.49 $30.49 $30.04 $30.04 $29.95 740
2020-04-30 $30.92 $30.92 $29.81 $30.72 $30.63 4,176
2020-04-29 $30.90 $31.12 $30.90 $31.12 $31.03 274
2020-04-28 $30.91 $30.91 $30.49 $30.49 $30.40 372
2020-04-27 $30.53 $30.78 $30.53 $30.78 $30.69 921
2020-04-24 $29.85 $29.85 $29.47 $29.56 $29.48 3,552
2020-04-23 $30.14 $30.15 $30.03 $30.15 $30.06 414
2020-04-22 $29.32 $29.32 $29.32 $29.32 $29.24 29
2020-04-21 $29.21 $29.32 $29.21 $29.32 $29.24 319
2020-04-20 $30.32 $30.60 $30.32 $30.32 $30.23 472
2020-04-17 $30.05 $30.69 $30.05 $30.69 $30.60 772
2020-04-16 $29.91 $30.01 $29.91 $30.01 $29.92 1,774
2020-04-15 $30.47 $30.47 $30.47 $30.47 $30.38 79
2020-04-14 $29.28 $30.47 $29.28 $30.47 $30.38 2,018
2020-04-13 $29.76 $29.76 $29.76 $29.76 $29.67 0
2020-04-09 $29.99 $30.14 $29.76 $29.76 $29.67 745
2020-04-08 $29.41 $29.41 $29.41 $29.41 $29.33 2
2020-04-07 $29.75 $29.82 $29.41 $29.41 $29.33 714
2020-04-06 $28.83 $29.16 $28.83 $29.16 $29.08 202
2020-04-03 $28.38 $28.38 $28.38 $28.38 $28.30 2
2020-04-02 $28.38 $28.38 $28.38 $28.38 $28.30 8
2020-04-01 $27.95 $27.95 $27.95 $27.95 $27.87 38
2020-03-31 $28.79 $28.97 $28.79 $28.86 $28.78 432
2020-03-30 $28.37 $28.37 $28.37 $28.37 $28.29 205
2020-03-27 $27.81 $27.81 $27.81 $27.81 $27.73 996
2020-03-26 $27.87 $28.11 $27.87 $28.11 $28.03 604
2020-03-25 $27.45 $27.45 $27.45 $27.45 $27.37 1
2020-03-24 $26.63 $26.63 $26.63 $26.63 $26.55 1
2020-03-23 $25.27 $25.27 $25.27 $25.27 $25.20 28
2020-03-20 $26.76 $26.80 $26.75 $26.75 $26.67 2,086
2020-03-19 $26.90 $26.90 $26.10 $26.37 $26.29 1,301
2020-03-18 $26.65 $26.65 $26.02 $26.02 $25.95 816
2020-03-17 $27.10 $27.30 $26.94 $27.30 $27.22 1,862
2020-03-16 $28.85 $28.85 $27.01 $27.01 $26.93 100
2020-03-13 $28.38 $28.71 $27.57 $28.71 $28.63 3,230
2020-03-12 $28.45 $28.45 $28.03 $28.03 $27.95 423
2020-03-11 $30.77 $30.77 $29.53 $29.53 $29.45 16,419
2020-03-10 $30.40 $31.37 $29.77 $30.76 $30.67 31,869
2020-03-09 $30.69 $30.69 $30.69 $30.69 $30.60 0
2020-03-06 $31.85 $32.25 $31.31 $31.83 $31.74 10,051
2020-03-05 $32.91 $32.91 $32.64 $32.64 $32.55 300
2020-03-04 $32.48 $33.39 $32.48 $33.39 $33.29 17,721
2020-03-03 $32.99 $32.99 $32.31 $32.37 $32.28 1,702
2020-03-02 $32.36 $32.86 $32.12 $32.72 $32.63 10,250
2020-02-28 $31.53 $31.93 $31.18 $31.93 $31.84 16,178
2020-02-27 $32.69 $33.14 $32.42 $32.42 $32.33 5,929
2020-02-26 $33.58 $33.96 $32.86 $33.21 $33.11 11,509
2020-02-25 $33.98 $33.98 $33.41 $33.41 $33.31 685
2020-02-24 $33.90 $34.31 $33.90 $34.26 $34.16 3,860
2020-02-21 $34.56 $35.32 $34.37 $34.72 $34.62 21,839
2020-02-20 $34.62 $36.15 $34.47 $34.98 $34.88 20,282
2020-02-19 $34.55 $35.39 $34.51 $35.28 $35.18 9,714
2020-02-18 $34.65 $35.39 $34.24 $34.73 $34.63 12,839
2020-02-14 $35.00 $35.07 $35.00 $35.07 $34.97 100
2020-02-13 $35.12 $35.14 $35.12 $35.14 $35.04 103
2020-02-12 $35.17 $35.17 $35.01 $35.17 $35.07 714
2020-02-11 $34.99 $34.99 $34.90 $34.90 $34.80 2,543
2020-02-10 $34.94 $34.94 $34.94 $34.94 $34.84 23
2020-02-07 $34.87 $34.87 $34.87 $34.87 $34.77 0
2020-02-06 $34.82 $34.82 $34.82 $34.82 $34.72 207
2020-02-05 $34.84 $34.84 $34.84 $34.84 $34.74 0
2020-02-04 $34.64 $34.64 $34.64 $34.64 $34.54 35
2020-02-03 $34.20 $34.22 $34.16 $34.16 $34.06 10,602
2020-01-31 $34.14 $34.14 $34.14 $34.14 $34.04 0
2020-01-30 $34.31 $34.64 $34.31 $34.64 $34.54 6,838
2020-01-29 $34.52 $34.86 $34.52 $34.60 $34.50 12,676
2020-01-28 $34.98 $35.21 $34.71 $34.87 $34.77 3,020
2020-01-27 $34.44 $34.44 $34.44 $34.44 $34.34 4
2020-01-24 $34.87 $34.87 $34.87 $34.87 $34.77 1
2020-01-23 $34.87 $34.87 $34.87 $34.87 $34.77 83
2020-01-22 $34.74 $34.78 $34.65 $34.67 $34.57 1,424
2020-01-21 $34.87 $34.87 $34.87 $34.87 $34.77 18
2020-01-17 $34.89 $34.89 $34.89 $34.89 $34.79 0
2020-01-16 $34.59 $34.78 $34.43 $34.59 $34.49 10,500
2020-01-15 $34.65 $34.65 $34.65 $34.65 $34.55 0
2020-01-14 $34.53 $34.53 $34.53 $34.53 $34.43 0
2020-01-13 $34.39 $34.39 $33.70 $34.32 $34.22 2,002
2020-01-10 $34.35 $34.35 $34.35 $34.35 $34.25 4
2020-01-09 $34.24 $34.56 $34.24 $34.46 $34.36 2,842
2020-01-08 $34.25 $34.25 $34.17 $34.17 $34.07 978
2020-01-07 $34.24 $34.24 $34.18 $34.18 $34.08 113
2020-01-06 $34.13 $34.13 $34.13 $34.13 $34.03 37
2020-01-03 $34.16 $34.16 $34.16 $34.16 $34.06 7
2020-01-02 $34.19 $34.19 $34.15 $34.15 $34.05 157
2019-12-31 $34.71 $34.71 $34.05 $34.05 $33.95 326
2019-12-30 $34.14 $34.14 $33.92 $33.92 $33.82 186
2019-12-27 $34.19 $34.19 $34.19 $34.19 $34.09 66
2019-12-26 $34.35 $34.35 $34.35 $34.35 $34.10 0
2019-12-24 $34.40 $34.40 $34.23 $34.23 $33.98 102
2019-12-23 $34.48 $34.48 $34.37 $34.37 $34.12 131
2019-12-20 $34.32 $34.32 $34.32 $34.32 $34.07 0
2019-12-19 $34.17 $34.17 $34.17 $34.17 $33.92 0
2019-12-18 $34.00 $34.17 $34.00 $34.17 $33.92 266
2019-12-17 $34.16 $34.16 $34.15 $34.15 $33.90 501
2019-12-16 $34.01 $34.17 $34.01 $34.17 $33.92 322
2019-12-13 $33.89 $33.89 $33.89 $33.89 $33.64 22
2019-12-12 $33.81 $33.81 $33.81 $33.81 $33.56 2
2019-12-11 $33.70 $33.70 $33.70 $33.70 $33.46 0
2019-12-10 $33.63 $33.63 $33.63 $33.63 $33.39 31
2019-12-09 $33.59 $33.92 $33.59 $33.72 $33.48 326
2019-12-06 $33.59 $33.78 $33.59 $33.78 $33.54 600
2019-12-05 $33.48 $33.48 $33.48 $33.48 $33.24 0
2019-12-04 $33.38 $33.54 $33.38 $33.54 $33.30 550
2019-12-03 $33.30 $33.30 $33.01 $33.17 $32.93 1,047
2019-12-02 $33.51 $33.51 $33.51 $33.51 $33.27 98
2019-11-29 $33.75 $33.75 $33.64 $33.71 $33.47 418
2019-11-27 $33.72 $33.72 $33.72 $33.72 $33.48 0
2019-11-26 $33.67 $33.67 $33.67 $33.67 $33.43 2
2019-11-25 $33.53 $33.53 $33.53 $33.53 $33.29 12
2019-11-22 $33.39 $33.39 $33.39 $33.39 $33.15 0
2019-11-21 $33.37 $33.37 $33.37 $33.37 $33.13 92
2019-11-20 $33.53 $33.53 $33.33 $33.35 $33.11 358
2019-11-19 $33.50 $33.53 $33.50 $33.53 $33.29 441
2019-11-18 $33.52 $33.52 $33.52 $33.52 $33.28 187
2019-11-15 $33.95 $33.95 $33.42 $33.42 $33.18 207
2019-11-14 $33.23 $33.26 $33.20 $33.26 $33.02 702
2019-11-13 $33.24 $33.24 $33.24 $33.24 $33.00 0
2019-11-12 $33.33 $33.33 $33.33 $33.33 $33.09 2
2019-11-11 $33.27 $33.27 $33.27 $33.27 $33.03 301
2019-11-08 $33.22 $33.22 $33.22 $33.22 $32.98 0
2019-11-07 $33.19 $33.27 $33.19 $33.27 $33.03 300
2019-11-06 $33.19 $33.19 $33.16 $33.16 $32.92 137
2019-11-05 $33.21 $33.21 $33.21 $33.21 $32.97 2
2019-11-04 $33.23 $33.23 $33.23 $33.23 $32.99 2
2019-11-01 $33.15 $33.15 $33.15 $33.15 $32.91 2
2019-10-31 $32.92 $32.92 $32.92 $32.92 $32.68 2
2019-10-30 $32.96 $32.96 $32.96 $32.96 $32.72 0
2019-10-29 $32.84 $32.99 $32.84 $32.99 $32.75 197
2019-10-28 $32.99 $32.99 $32.99 $32.99 $32.75 25
2019-10-25 $32.85 $32.85 $32.85 $32.85 $32.61 0
2019-10-24 $32.64 $32.73 $32.64 $32.73 $32.49 506
2019-10-23 $32.74 $32.74 $32.74 $32.74 $32.50 34
2019-10-22 $32.88 $32.88 $32.88 $32.88 $32.64 10
2019-10-21 $32.62 $32.78 $32.62 $32.78 $32.54 230
2019-10-18 $32.63 $32.63 $32.63 $32.63 $32.39 0
2019-10-17 $32.72 $32.72 $32.72 $32.72 $32.48 115
2019-10-16 $32.49 $32.64 $32.49 $32.64 $32.40 376
2019-10-15 $32.60 $32.60 $32.60 $32.60 $32.36 2
2019-10-14 $32.49 $32.49 $32.49 $32.49 $32.25 0
2019-10-11 $32.51 $32.51 $32.51 $32.51 $32.27 70
2019-10-10 $31.75 $32.16 $31.75 $32.16 $31.93 150
2019-10-09 $31.97 $32.08 $31.94 $32.08 $31.85 5,570
2019-10-08 $32.00 $32.00 $31.94 $31.94 $31.71 975
2019-10-07 $31.84 $32.26 $31.84 $32.26 $32.03 552
2019-10-04 $32.17 $32.17 $32.17 $32.17 $31.94 404
2019-10-03 $31.95 $31.95 $31.95 $31.95 $31.72 0
2019-10-02 $31.80 $31.84 $31.80 $31.84 $31.61 292
2019-10-01 $32.33 $32.33 $32.33 $32.33 $32.10 4
2019-09-30 $32.39 $32.55 $32.39 $32.55 $32.31 220
2019-09-27 $32.23 $32.36 $32.23 $32.36 $32.13 5,002
2019-09-26 $32.64 $32.64 $32.51 $32.51 $32.27 383
2019-09-25 $32.44 $32.44 $32.44 $32.44 $32.20 491
2019-09-24 $32.36 $32.62 $32.32 $32.44 $32.20 1,211
2019-09-23 $32.51 $32.66 $32.51 $32.66 $32.42 425
2019-09-20 $32.73 $32.73 $32.73 $32.73 $32.49 24
2019-09-19 $32.78 $32.78 $32.78 $32.78 $32.54 0
2019-09-18 $32.64 $32.64 $32.52 $32.59 $32.35 1,550
2019-09-17 $32.68 $32.68 $32.68 $32.68 $32.44 75
2019-09-16 $32.50 $32.70 $32.50 $32.70 $32.46 400
2019-09-13 $32.74 $32.74 $32.74 $32.74 $32.50 0
2019-09-12 $32.63 $32.73 $32.63 $32.73 $32.49 2,601
2019-09-11 $32.45 $32.63 $32.45 $32.63 $32.39 953
2019-09-10 $32.45 $32.47 $32.45 $32.47 $32.23 155
2019-09-09 $32.57 $32.57 $32.57 $32.57 $32.33 0
2019-09-06 $32.60 $32.60 $32.60 $32.60 $32.36 100
2019-09-05 $32.54 $32.54 $32.54 $32.54 $32.30 100
2019-09-04 $32.22 $32.22 $32.22 $32.22 $31.99 100
2019-09-03 $32.05 $32.05 $32.05 $32.05 $31.82 0
2019-08-30 $32.15 $32.15 $32.15 $32.15 $31.92 0
2019-08-29 $32.12 $32.12 $32.12 $32.12 $31.89 0
2019-08-28 $31.69 $31.84 $31.69 $31.84 $31.61 633
2019-08-27 $31.83 $31.84 $31.83 $31.84 $31.61 2,089
2019-08-26 $31.85 $31.85 $31.85 $31.85 $31.62 0
2019-08-23 $31.70 $31.70 $31.63 $31.63 $31.40 154
2019-08-22 $32.09 $32.09 $32.09 $32.09 $31.86 2
2019-08-21 $32.14 $32.15 $32.08 $32.15 $31.92 609
2019-08-20 $31.86 $32.02 $31.86 $32.02 $31.79 2,073
2019-08-19 $32.18 $32.20 $32.06 $32.06 $31.83 1,288
2019-08-16 $31.77 $31.80 $31.77 $31.80 $31.57 250
2019-08-15 $31.48 $31.48 $31.48 $31.48 $31.25 4,600
2019-08-14 $31.64 $31.65 $31.42 $31.53 $31.30 2,616
2019-08-13 $31.79 $32.09 $31.79 $32.09 $31.86 1,100
2019-08-12 $32.03 $32.03 $32.03 $32.03 $31.80 0
2019-08-09 $32.03 $32.03 $32.03 $32.03 $31.80 2
2019-08-08 $32.13 $32.13 $32.13 $32.13 $31.90 74
2019-08-07 $31.60 $31.77 $31.48 $31.77 $31.54 4,607
2019-08-06 $31.55 $31.79 $31.55 $31.71 $31.48 1,158
2019-08-05 $31.55 $31.55 $31.55 $31.55 $31.32 2
2019-08-02 $32.02 $32.02 $31.95 $31.95 $31.72 791
2019-08-01 $32.32 $32.32 $32.32 $32.32 $32.09 73
2019-07-31 $32.38 $32.38 $32.38 $32.38 $32.15 0
2019-07-30 $32.71 $32.71 $32.71 $32.71 $32.47 37
2019-07-29 $32.77 $32.77 $32.77 $32.77 $32.53 0
2019-07-26 $32.76 $32.76 $32.76 $32.76 $32.52 3
2019-07-25 $32.67 $32.67 $32.67 $32.67 $32.43 5
2019-07-24 $32.72 $32.72 $32.72 $32.72 $32.48 0
2019-07-23 $32.66 $32.66 $32.66 $32.66 $32.42 0
2019-07-22 $32.63 $32.63 $32.56 $32.56 $32.32 304
2019-07-19 $32.62 $32.62 $32.62 $32.62 $32.38 93
2019-07-18 $32.55 $32.55 $32.34 $32.36 $32.13 1,046
2019-07-17 $32.60 $32.60 $32.60 $32.60 $32.36 0
2019-07-16 $32.71 $32.71 $32.71 $32.71 $32.47 0
2019-07-15 $32.51 $32.77 $32.51 $32.77 $32.53 295
2019-07-12 $32.44 $32.44 $32.44 $32.44 $32.20 106
2019-07-11 $32.41 $32.41 $32.41 $32.41 $32.18 0
2019-07-10 $32.43 $32.43 $32.43 $32.43 $32.19 0
2019-07-09 $32.42 $32.42 $32.42 $32.42 $32.19 129
2019-07-08 $32.41 $32.41 $32.41 $32.41 $32.18 15
2019-07-05 $32.51 $32.51 $32.51 $32.51 $32.27 2
2019-07-03 $32.57 $32.57 $32.57 $32.57 $32.33 0
2019-07-02 $32.45 $32.45 $32.45 $32.45 $32.21 0
2019-07-01 $32.40 $32.40 $32.40 $32.40 $32.17 2
2019-06-28 $32.20 $32.20 $32.20 $32.20 $31.97 8
2019-06-27 $32.09 $32.09 $32.09 $32.09 $31.86 0
2019-06-26 $32.06 $32.06 $32.01 $32.01 $31.78 171
2019-06-25 $32.03 $32.03 $32.03 $32.03 $31.80 0
2019-06-24 $32.05 $32.21 $32.05 $32.21 $31.98 785
2019-06-21 $32.21 $32.21 $32.20 $32.20 $31.97 347
2019-06-20 $32.00 $32.15 $32.00 $32.11 $31.88 529
2019-06-19 $31.97 $32.12 $31.79 $31.98 $31.75 2,483
2019-06-18 $32.05 $32.05 $31.95 $31.95 $31.72 440
2019-06-17 $31.64 $31.93 $31.64 $31.76 $31.53 5,541
2019-06-14 $31.72 $31.72 $31.72 $31.72 $31.49 69
2019-06-13 $31.76 $31.76 $31.76 $31.76 $31.53 0
2019-06-12 $31.66 $31.66 $31.66 $31.66 $31.43 0
2019-06-11 $31.74 $31.78 $31.74 $31.78 $31.55 100
2019-06-10 $31.78 $31.78 $31.78 $31.78 $31.55 27
2019-06-07 $31.70 $31.70 $31.70 $31.70 $31.47 0
2019-06-06 $31.37 $31.52 $31.37 $31.52 $31.29 567
2019-06-05 $31.36 $31.36 $31.36 $31.36 $31.13 0
2019-06-04 $31.11 $31.18 $31.11 $31.18 $30.95 430
2019-06-03 $30.89 $30.89 $30.89 $30.89 $30.67 0
2019-05-31 $30.99 $30.99 $30.99 $30.99 $30.77 2
2019-05-30 $31.24 $31.24 $31.24 $31.24 $31.01 6
2019-05-29 $31.15 $31.16 $31.15 $31.16 $30.93 200
2019-05-28 $31.38 $31.38 $31.38 $31.38 $31.15 0
2019-05-24 $31.54 $31.54 $31.54 $31.54 $31.31 45
2019-05-23 $31.29 $31.42 $31.29 $31.42 $31.19 350
2019-05-22 $31.56 $31.72 $31.56 $31.72 $31.49 554
2019-05-21 $31.84 $31.84 $31.77 $31.77 $31.54 150
2019-05-20 $31.50 $31.53 $31.38 $31.53 $31.30 557
2019-05-17 $31.87 $31.87 $31.56 $31.70 $31.47 4,320
2019-05-16 $31.91 $31.91 $31.86 $31.86 $31.63 821
2019-05-15 $31.77 $31.77 $31.65 $31.69 $31.46 649
2019-05-14 $31.51 $31.52 $31.51 $31.52 $31.29 332
2019-05-13 $31.34 $31.34 $31.34 $31.34 $31.11 108
2019-05-10 $31.65 $31.87 $31.65 $31.87 $31.64 302
2019-05-09 $31.50 $31.64 $31.50 $31.64 $31.41 710
2019-05-08 $31.83 $31.85 $31.83 $31.85 $31.62 175
2019-05-07 $31.84 $31.84 $31.84 $31.84 $31.61 0
2019-05-06 $32.14 $32.14 $32.14 $32.14 $31.91 178
2019-05-03 $32.30 $32.30 $32.27 $32.27 $32.04 475
2019-05-02 $32.18 $32.18 $32.18 $32.18 $31.95 69
2019-05-01 $32.16 $32.16 $32.16 $32.16 $31.93 0
2019-04-30 $32.17 $32.17 $32.17 $32.17 $31.94 0
2019-04-29 $32.30 $32.30 $32.30 $32.30 $32.07 0
2019-04-26 $32.16 $32.16 $32.16 $32.16 $31.93 0
2019-04-25 $32.10 $32.10 $32.10 $32.10 $31.87 0
2019-04-24 $32.15 $32.15 $32.15 $32.15 $31.92 24
2019-04-23 $32.00 $32.03 $32.00 $32.03 $31.80 321
2019-04-22 $31.95 $31.99 $31.95 $31.99 $31.76 264
2019-04-18 $32.01 $32.01 $32.01 $32.01 $31.78 6
2019-04-17 $31.87 $32.01 $31.62 $31.89 $31.66 6,360
2019-04-16 $32.18 $32.18 $31.93 $32.02 $31.79 7,950
2019-04-15 $32.05 $32.05 $32.05 $32.05 $31.82 5
2019-04-12 $32.06 $32.06 $32.05 $32.05 $31.82 224
2019-04-11 $31.98 $31.98 $31.98 $31.98 $31.75 13
2019-04-10 $32.11 $32.11 $31.96 $31.96 $31.73 1,982
2019-04-09 $31.79 $31.91 $31.78 $31.91 $31.68 2,483
2019-04-08 $31.94 $31.94 $31.94 $31.94 $31.71 0
2019-04-05 $31.95 $31.95 $31.95 $31.95 $31.72 56
2019-04-04 $31.85 $31.85 $31.85 $31.85 $31.62 8
2019-04-03 $31.84 $31.84 $31.84 $31.84 $31.61 2
2019-04-02 $31.78 $31.78 $31.78 $31.78 $31.55 0
2019-04-01 $31.73 $31.73 $31.73 $31.73 $31.50 126
2019-03-29 $31.41 $31.54 $31.39 $31.54 $31.31 16,939
2019-03-28 $31.43 $31.43 $31.43 $31.43 $31.20 49
2019-03-27 $31.34 $31.34 $31.34 $31.34 $31.11 0
2019-03-26 $31.40 $31.45 $31.33 $31.45 $31.22 12,223
2019-03-25 $31.39 $31.39 $31.39 $31.39 $31.16 99
2019-03-22 $31.55 $31.55 $31.40 $31.45 $31.22 1,364
2019-03-21 $31.73 $31.73 $31.65 $31.65 $31.42 111
2019-03-20 $31.65 $31.65 $31.52 $31.52 $31.29 1,422
2019-03-19 $31.54 $31.60 $31.54 $31.60 $31.37 3,846
2019-03-18 $31.59 $31.59 $31.44 $31.58 $31.35 989
2019-03-15 $31.51 $31.51 $31.51 $31.51 $31.28 169
2019-03-14 $31.40 $31.40 $31.40 $31.40 $31.17 0
2019-03-13 $31.36 $31.36 $31.36 $31.36 $31.13 0
2019-03-12 $31.25 $31.25 $31.25 $31.25 $31.02 99
2019-03-11 $31.00 $31.00 $31.00 $31.00 $30.78 88
2019-03-08 $30.75 $30.75 $30.75 $30.75 $30.53 4
2019-03-07 $31.10 $31.10 $30.73 $30.73 $30.51 9,287
2019-03-06 $31.40 $31.40 $31.14 $31.14 $30.91 207
2019-03-05 $31.21 $31.21 $31.21 $31.21 $30.98 0
2019-03-04 $31.33 $31.33 $31.16 $31.16 $30.93 706
2019-03-01 $31.29 $31.29 $31.29 $31.29 $31.06 9
2019-02-28 $31.23 $31.23 $31.23 $31.23 $31.00 192
2019-02-27 $31.19 $31.19 $31.19 $31.19 $30.96 15
2019-02-26 $31.25 $31.28 $31.25 $31.28 $31.05 925
2019-02-25 $31.32 $31.32 $31.29 $31.29 $31.06 336
2019-02-22 $31.13 $31.18 $31.13 $31.18 $30.95 209
2019-02-21 $30.91 $31.08 $30.91 $31.05 $30.82 585
2019-02-20 $31.24 $31.24 $30.94 $31.09 $30.86 8,362
2019-02-19 $31.19 $31.20 $31.08 $31.08 $30.85 5,202
2019-02-15 $30.86 $31.05 $30.86 $31.05 $30.82 367
2019-02-14 $30.70 $30.74 $30.62 $30.74 $30.52 4,270
2019-02-13 $30.74 $30.90 $30.74 $30.90 $30.68 27,877
2019-02-12 $30.83 $30.83 $30.83 $30.83 $30.61 85
2019-02-11 $30.58 $30.58 $30.58 $30.58 $30.36 2
2019-02-08 $30.43 $30.43 $30.43 $30.43 $30.21 6
2019-02-07 $30.38 $30.53 $30.37 $30.53 $30.31 8,266
2019-02-06 $30.70 $30.76 $30.70 $30.76 $30.54 356
2019-02-05 $30.75 $30.75 $30.75 $30.75 $30.53 0
2019-02-04 $30.37 $30.60 $30.37 $30.52 $30.30 5,727
2019-02-01 $30.37 $30.51 $30.37 $30.51 $30.29 820
2019-01-31 $30.33 $30.63 $30.32 $30.32 $30.10 7,382
2019-01-30 $30.35 $30.35 $30.35 $30.35 $30.13 481
2019-01-29 $30.05 $30.05 $30.05 $30.05 $29.83 0
2019-01-28 $30.02 $30.02 $30.02 $30.02 $29.80 1,400
2019-01-25 $30.34 $30.35 $30.20 $30.20 $29.98 2,238
2019-01-24 $30.01 $30.01 $30.01 $30.01 $29.79 6
2019-01-23 $30.06 $30.07 $30.00 $30.00 $29.78 1,964
2019-01-22 $29.85 $29.85 $29.85 $29.85 $29.63 1
2019-01-18 $30.26 $30.34 $30.22 $30.27 $30.05 8,601
2019-01-17 $29.81 $29.90 $29.79 $29.84 $29.62 5,243
2019-01-16 $29.95 $29.95 $29.81 $29.81 $29.59 937
2019-01-15 $29.45 $29.45 $29.45 $29.45 $29.24 0
2019-01-14 $29.43 $29.45 $29.43 $29.45 $29.24 200
2019-01-11 $29.45 $29.65 $29.45 $29.65 $29.44 1,128
2019-01-10 $29.64 $29.64 $29.64 $29.64 $29.43 6
2019-01-09 $29.50 $29.53 $29.47 $29.53 $29.32 369
2019-01-08 $29.91 $29.91 $29.52 $29.56 $29.35 1,847
2019-01-07 $29.35 $29.41 $29.27 $29.27 $29.06 2,286
2019-01-04 $28.29 $28.29 $28.29 $28.29 $28.08 0
2019-01-03 $28.79 $28.79 $28.29 $28.29 $28.08 500
2019-01-02 $28.77 $28.77 $28.77 $28.77 $28.56 11
2018-12-31 $29.85 $29.85 $28.48 $28.67 $28.46 11,427
2018-12-28 $28.41 $28.61 $28.41 $28.57 $28.36 2,455
2018-12-27 $27.67 $28.21 $27.67 $28.21 $28.01 326
2018-12-26 $27.77 $28.32 $27.77 $28.32 $27.99 110
2018-12-24 $27.65 $27.65 $27.65 $27.65 $27.32 4
2018-12-21 $28.37 $28.37 $28.15 $28.15 $27.82 200
2018-12-20 $28.39 $28.50 $28.39 $28.50 $28.16 100
2018-12-19 $28.87 $28.87 $28.87 $28.87 $28.53 0
2018-12-18 $29.19 $29.19 $28.92 $28.92 $28.58 3,727
2018-12-17 $29.43 $29.49 $29.09 $29.09 $28.75 684
2018-12-14 $29.58 $29.58 $29.53 $29.53 $29.18 100
2018-12-13 $29.85 $29.91 $29.85 $29.91 $29.56 106
2018-12-12 $30.00 $30.02 $30.00 $30.02 $29.67 2,069
2018-12-11 $29.82 $29.96 $29.75 $29.96 $29.61 6,133
2018-12-10 $29.56 $29.88 $29.56 $29.88 $29.53 727
2018-12-07 $30.10 $30.10 $30.10 $30.10 $29.75 0
2018-12-06 $30.10 $30.10 $30.10 $30.10 $29.75 257
2018-12-04 $30.47 $30.47 $30.47 $30.47 $30.11 100
2018-12-03 $30.84 $30.84 $30.79 $30.79 $30.43 690
2018-11-30 $30.63 $30.63 $30.63 $30.63 $30.27 2
2018-11-29 $30.58 $30.63 $30.58 $30.63 $30.27 434
2018-11-28 $30.33 $30.60 $30.33 $30.60 $30.24 2,082
2018-11-27 $30.37 $30.37 $30.37 $30.37 $30.01 0
2018-11-26 $30.37 $30.37 $30.37 $30.37 $30.01 77
2018-11-23 $30.37 $30.37 $30.37 $30.37 $30.01 122
2018-11-21 $30.37 $30.37 $30.37 $30.37 $30.01 122
2018-11-20 $30.37 $30.37 $30.37 $30.37 $30.01 219
2018-11-19 $30.50 $30.50 $30.37 $30.37 $30.01 442
2018-11-16 $30.67 $30.67 $30.42 $30.55 $30.19 4,777
2018-11-15 $30.31 $30.49 $30.31 $30.49 $30.13 306
2018-11-14 $30.93 $30.93 $30.93 $30.93 $30.57 52
2018-11-13 $30.93 $30.93 $30.93 $30.93 $30.57 24
2018-11-12 $30.93 $30.93 $30.93 $30.93 $30.57 1
2018-11-09 $30.89 $30.98 $30.79 $30.93 $30.57 1,529
2018-11-08 $31.06 $31.06 $31.06 $31.06 $30.69 5
2018-11-07 $31.06 $31.06 $31.06 $31.06 $30.69 1,000
2018-11-06 $30.72 $30.72 $30.72 $30.72 $30.36 860
2018-11-05 $30.37 $30.37 $30.37 $30.37 $30.01 8
2018-11-02 $30.34 $30.37 $30.34 $30.37 $30.01 1,130
2018-11-01 $30.50 $30.57 $30.48 $30.57 $30.21 48,064
2018-10-31 $30.34 $30.43 $30.34 $30.43 $30.07 1,291
2018-10-30 $29.84 $29.84 $29.84 $29.84 $29.49 172
2018-10-29 $30.29 $30.51 $30.29 $30.39 $30.03 611
2018-10-26 $30.01 $30.01 $30.01 $30.01 $29.66 246
2018-10-25 $30.52 $30.52 $30.52 $30.52 $30.16 2
2018-10-24 $30.52 $30.52 $30.52 $30.52 $30.16 0
2018-10-23 $30.54 $30.54 $30.52 $30.52 $30.16 1,185
2018-10-22 $30.94 $30.94 $30.94 $30.94 $30.58 0
2018-10-19 $32.04 $32.04 $30.94 $30.94 $30.58 1,815
2018-10-18 $31.27 $31.27 $31.27 $31.27 $30.90 133
2018-10-17 $31.24 $31.27 $31.24 $31.27 $30.90 896
2018-10-16 $31.04 $31.21 $31.04 $31.21 $30.84 1,222
2018-10-15 $31.01 $31.01 $31.00 $31.00 $30.64 800
2018-10-12 $30.46 $30.46 $30.46 $30.46 $30.10 2,587
2018-10-11 $30.78 $30.78 $30.49 $30.56 $30.20 2,400
2018-10-10 $31.66 $31.66 $31.66 $31.66 $31.29 0
2018-10-09 $31.66 $31.66 $31.66 $31.66 $31.29 800
2018-10-08 $31.62 $31.62 $31.62 $31.62 $31.25 306
2018-10-05 $31.72 $31.72 $31.62 $31.62 $31.25 10,556
2018-10-04 $32.11 $32.11 $32.11 $32.11 $31.73 11
2018-10-03 $32.17 $32.23 $32.11 $32.11 $31.73 1,580
2018-10-02 $32.17 $32.17 $32.17 $32.17 $31.79 0
2018-10-01 $32.17 $32.17 $32.17 $32.17 $31.79 0
2018-09-28 $32.17 $32.17 $32.17 $32.17 $31.79 0
2018-09-27 $32.17 $32.17 $32.17 $32.17 $31.79 41
2018-09-26 $32.17 $32.17 $32.17 $32.17 $31.79 200
2018-09-25 $32.16 $32.16 $32.02 $32.02 $31.64 363
2018-09-24 $32.07 $32.07 $32.07 $32.07 $31.69 228
2018-09-21 $32.14 $32.14 $32.14 $32.14 $31.76 0
2018-09-20 $32.14 $32.14 $32.14 $32.14 $31.76 58
2018-09-19 $32.14 $32.14 $32.14 $32.14 $31.76 200
2018-09-18 $32.07 $32.07 $32.07 $32.07 $31.69 3,500
2018-09-17 $31.89 $31.89 $31.89 $31.89 $31.51 185
2018-09-14 $32.18 $32.18 $32.11 $32.11 $31.73 662
2018-09-13 $31.89 $31.89 $31.89 $31.89 $31.51 0
2018-09-12 $31.89 $31.89 $31.89 $31.89 $31.51 191
2018-09-11 $31.89 $31.89 $31.89 $31.89 $31.51 369
2018-09-10 $31.87 $31.87 $31.87 $31.87 $31.49 156
2018-09-07 $31.95 $32.00 $31.76 $31.76 $31.39 1,043
2018-09-06 $31.92 $31.92 $31.92 $31.92 $31.54 28
2018-09-05 $32.07 $32.07 $31.92 $31.92 $31.54 1,933
2018-09-04 $32.34 $32.34 $32.34 $32.34 $31.96 0
2018-08-31 $32.34 $32.34 $32.34 $32.34 $31.96 0
2018-08-30 $32.34 $32.34 $32.34 $32.34 $31.96 62
2018-08-29 $32.17 $32.34 $32.17 $32.34 $31.96 901
2018-08-28 $32.06 $32.12 $32.06 $32.12 $31.74 1,381
2018-08-27 $31.95 $32.11 $31.95 $32.11 $31.73 277
2018-08-24 $31.92 $31.92 $31.92 $31.92 $31.54 306
2018-08-23 $31.89 $31.95 $31.89 $31.95 $31.57 2,138
2018-08-22 $31.95 $31.95 $31.95 $31.95 $31.57 267
2018-08-21 $31.84 $31.84 $31.84 $31.84 $31.47 254
2018-08-20 $31.63 $31.63 $31.63 $31.63 $31.26 5
2018-08-17 $31.63 $31.63 $31.63 $31.63 $31.26 336
2018-08-16 $31.51 $31.51 $31.51 $31.51 $31.14 18
2018-08-15 $31.51 $31.51 $31.51 $31.51 $31.14 0
2018-08-14 $31.51 $31.51 $31.51 $31.51 $31.14 18
2018-08-13 $31.53 $31.53 $31.51 $31.51 $31.14 3,500
2018-08-10 $31.65 $31.65 $31.56 $31.56 $31.19 840
2018-08-09 $31.89 $31.89 $31.89 $31.89 $31.51 5
2018-08-08 $31.89 $31.89 $31.89 $31.89 $31.51 200
2018-08-07 $31.58 $31.58 $31.58 $31.58 $31.21 83
2018-08-06 $31.58 $31.58 $31.58 $31.58 $31.21 70
2018-08-03 $31.58 $31.58 $31.58 $31.58 $31.21 0
2018-08-02 $31.58 $31.58 $31.58 $31.58 $31.21 0
2018-08-01 $31.58 $31.58 $31.58 $31.58 $31.21 1,400
2018-07-31 $31.74 $31.76 $31.74 $31.76 $31.39 674
2018-07-30 $31.68 $31.68 $31.68 $31.68 $31.31 0
2018-07-27 $31.68 $31.68 $31.68 $31.68 $31.31 221
2018-07-26 $31.71 $31.79 $31.71 $31.79 $31.42 265
2018-07-25 $31.74 $31.74 $31.74 $31.74 $31.37 0
2018-07-24 $31.80 $31.80 $31.74 $31.74 $31.37 628
2018-07-23 $31.60 $31.74 $31.56 $31.74 $31.37 4,944
2018-07-20 $31.61 $31.67 $31.54 $31.54 $31.17 678
2018-07-19 $31.71 $31.71 $31.68 $31.68 $31.31 2,164
2018-07-18 $31.70 $31.73 $31.63 $31.63 $31.26 1,458
2018-07-17 $31.68 $31.68 $31.62 $31.62 $31.25 1,867
2018-07-16 $31.57 $31.57 $31.57 $31.57 $31.20 2
2018-07-13 $31.57 $31.57 $31.57 $31.57 $31.20 307
2018-07-12 $31.48 $31.48 $31.48 $31.48 $31.11 909
2018-07-11 $31.43 $31.46 $31.34 $31.34 $30.97 1,259
2018-07-10 $31.50 $31.50 $31.49 $31.50 $31.13 2,277
2018-07-09 $31.23 $31.23 $31.23 $31.23 $30.86 94
2018-07-06 $31.23 $31.23 $31.23 $31.23 $30.86 8
2018-07-05 $31.24 $31.24 $31.23 $31.23 $30.86 610
2018-07-03 $31.18 $31.18 $31.16 $31.16 $30.79 696
2018-07-02 $30.90 $31.02 $30.82 $31.02 $30.65 2,980
2018-06-29 $31.18 $31.18 $31.18 $31.18 $30.81 23
2018-06-28 $31.10 $31.18 $31.10 $31.18 $30.81 1,377
2018-06-27 $31.31 $31.31 $30.90 $30.93 $30.57 3,297
2018-06-26 $31.25 $31.32 $30.87 $31.18 $30.81 3,177
2018-06-25 $31.39 $31.39 $31.39 $31.39 $31.02 0
2018-06-22 $31.45 $31.45 $31.39 $31.39 $31.02 3,982
2018-06-21 $31.24 $31.29 $31.23 $31.23 $30.86 1,944
2018-06-20 $31.38 $31.54 $31.36 $31.45 $31.08 1,751
2018-06-19 $31.38 $31.39 $31.35 $31.39 $31.02 6,578
2018-06-18 $31.47 $31.47 $31.41 $31.46 $31.09 3,049
2018-06-15 $31.65 $31.65 $31.65 $31.65 $31.28 40
2018-06-14 $31.65 $31.65 $31.65 $31.65 $31.28 43
2018-06-13 $31.59 $31.65 $31.54 $31.65 $31.28 2,471
2018-06-12 $31.46 $31.54 $31.46 $31.48 $31.11 2,752
2018-06-11 $31.60 $31.60 $31.60 $31.60 $31.23 102
2018-06-08 $31.35 $31.35 $31.35 $31.35 $30.98 0
2018-06-07 $31.54 $31.54 $31.35 $31.35 $30.98 4,196
2018-06-06 $31.53 $31.58 $31.49 $31.54 $31.17 2,750
2018-06-05 $31.42 $31.42 $31.36 $31.36 $30.99 318
2018-06-04 $31.16 $31.25 $31.16 $31.25 $30.88 360
2018-06-01 $31.22 $31.26 $31.20 $31.23 $30.86 1,007
2018-05-31 $31.07 $31.22 $30.92 $30.99 $30.63 10,106
2018-05-30 $31.07 $31.25 $31.01 $31.23 $30.86 11,185
2018-05-29 $31.23 $31.23 $30.84 $30.84 $30.48 558
2018-05-25 $31.19 $31.19 $31.13 $31.17 $30.80 3,632
2018-05-24 $31.10 $31.25 $31.03 $31.25 $30.88 11,524
2018-05-23 $31.17 $31.19 $31.10 $31.19 $30.82 5,736
2018-05-22 $31.28 $31.37 $31.28 $31.37 $31.00 7,031
2018-05-21 $31.25 $31.25 $31.25 $31.25 $30.88 481
2018-05-18 $31.16 $31.16 $31.16 $31.16 $30.79 177
2018-05-17 $31.16 $31.16 $31.16 $31.16 $30.79 132
2018-05-16 $31.15 $31.15 $31.15 $31.15 $30.78 1,000
2018-05-15 $31.21 $31.21 $31.21 $31.21 $30.84 0
2018-05-14 $31.27 $31.27 $31.21 $31.21 $30.84 785
2018-05-11 $30.97 $30.97 $30.97 $30.97 $30.61 2
2018-05-10 $30.97 $30.97 $30.97 $30.97 $30.61 90
2018-05-09 $30.95 $30.97 $30.95 $30.97 $30.61 1,086
2018-05-08 $30.62 $30.62 $30.62 $30.62 $30.26 0
2018-05-07 $30.62 $30.62 $30.62 $30.62 $30.26 0
2018-05-04 $30.62 $30.62 $30.62 $30.62 $30.26 295
2018-05-03 $30.22 $30.22 $30.22 $30.22 $29.86 194
2018-05-02 $30.46 $30.46 $30.46 $30.46 $30.10 8
2018-05-01 $30.41 $30.46 $30.37 $30.46 $30.10 2,852
2018-04-30 $30.63 $30.63 $30.63 $30.63 $30.27 618
2018-04-27 $30.22 $30.22 $30.22 $30.22 $29.86 83
2018-04-26 $30.22 $30.22 $30.22 $30.22 $29.86 0
2018-04-25 $30.22 $30.22 $30.22 $30.22 $29.86 600
2018-04-24 $30.41 $30.41 $30.34 $30.34 $29.98 2,472
2018-04-23 $30.75 $30.75 $30.75 $30.75 $30.39 89
2018-04-20 $30.75 $30.75 $30.75 $30.75 $30.39 250
2018-04-19 $31.05 $31.05 $31.05 $31.05 $30.68 0
2018-04-18 $31.05 $31.05 $31.05 $31.05 $30.68 0
2018-04-17 $30.89 $31.05 $30.89 $31.05 $30.68 2,321
2018-04-16 $30.71 $30.80 $30.71 $30.80 $30.44 8,506
2018-04-13 $30.65 $30.65 $30.65 $30.65 $30.29 107
2018-04-12 $30.74 $30.79 $30.65 $30.79 $30.43 509
2018-04-11 $30.59 $30.59 $30.58 $30.59 $30.23 1,851
2018-04-10 $30.28 $30.28 $30.28 $30.28 $29.92 5
2018-04-09 $30.28 $30.28 $30.28 $30.28 $29.92 6
2018-04-06 $30.36 $30.38 $30.28 $30.28 $29.92 1,538
2018-04-05 $29.98 $29.98 $29.98 $29.98 $29.63 63
2018-04-04 $29.98 $29.98 $29.98 $29.98 $29.63 300
2018-04-03 $29.73 $29.73 $29.73 $29.73 $29.38 9
2018-04-02 $29.89 $29.90 $29.72 $29.73 $29.38 3,160
2018-03-29 $30.57 $30.57 $30.57 $30.57 $30.21 37
2018-03-28 $30.57 $30.57 $30.57 $30.57 $30.21 149
2018-03-27 $30.57 $30.57 $30.57 $30.57 $30.21 1,100
2018-03-26 $31.09 $31.09 $31.09 $31.09 $30.72 0
2018-03-23 $31.09 $31.09 $31.09 $31.09 $30.72 669
2018-03-22 $31.09 $31.09 $31.09 $31.09 $30.72 10
2018-03-21 $31.09 $31.09 $31.09 $31.09 $30.72 997
2018-03-20 $30.89 $30.89 $30.89 $30.89 $30.53 24
2018-03-19 $31.04 $31.04 $30.88 $30.89 $30.53 516
2018-03-16 $31.25 $31.25 $31.13 $31.17 $30.80 8,439
2018-03-15 $31.18 $31.18 $31.18 $31.18 $30.81 0
2018-03-14 $31.18 $31.18 $31.18 $31.18 $30.81 59
2018-03-13 $31.18 $31.18 $31.18 $31.18 $30.81 100
2018-03-12 $31.32 $31.32 $31.32 $31.32 $30.95 2,484
2018-03-09 $31.44 $31.44 $31.44 $31.44 $31.07 397
2018-03-08 $30.75 $30.75 $30.75 $30.75 $30.39 65
2018-03-07 $30.75 $30.75 $30.75 $30.75 $30.39 100
2018-03-06 $30.85 $30.97 $30.85 $30.97 $30.61 2,228
2018-03-05 $30.79 $30.79 $30.79 $30.79 $30.43 304
2018-03-02 $30.47 $30.47 $30.47 $30.47 $30.11 20
2018-03-01 $30.47 $30.47 $30.47 $30.47 $30.11 300
2018-02-28 $30.96 $30.96 $30.96 $30.96 $30.60 100
2018-02-27 $31.08 $31.08 $31.08 $31.08 $30.71 0
2018-02-26 $31.08 $31.08 $31.08 $31.08 $30.71 300
2018-02-23 $30.86 $31.02 $30.86 $31.02 $30.65 1,869
2018-02-22 $30.82 $30.82 $30.73 $30.73 $30.37 11,917
2018-02-21 $30.92 $30.92 $30.92 $30.92 $30.56 0
2018-02-20 $30.92 $30.92 $30.92 $30.92 $30.56 137
2018-02-16 $31.11 $31.11 $30.92 $30.92 $30.56 2,049
2018-02-15 $30.54 $30.54 $30.54 $30.54 $30.18 0
2018-02-14 $30.44 $30.54 $30.38 $30.54 $30.18 1,340
2018-02-13 $30.40 $30.40 $30.40 $30.40 $30.04 2
2018-02-12 $30.00 $30.40 $30.00 $30.40 $30.04 760
2018-02-09 $30.04 $30.04 $30.04 $30.04 $29.69 87
2018-02-08 $30.04 $30.04 $30.04 $30.04 $29.69 300
2018-02-07 $30.71 $30.71 $30.71 $30.71 $30.35 172
2018-02-06 $30.14 $30.62 $30.00 $30.62 $30.26 19,101
2018-02-05 $30.68 $30.68 $30.57 $30.57 $30.21 722
2018-02-02 $31.67 $31.67 $31.67 $31.67 $31.30 102
2018-02-01 $31.67 $31.67 $31.67 $31.67 $31.30 0
2018-01-31 $31.75 $31.75 $31.67 $31.67 $31.30 813
2018-01-30 $31.75 $31.75 $31.66 $31.73 $31.36 970
2018-01-29 $31.97 $31.97 $31.97 $31.97 $31.59 2
2018-01-26 $31.88 $31.97 $31.88 $31.97 $31.59 214
2018-01-25 $31.95 $31.95 $31.95 $31.95 $31.57 6
2018-01-24 $31.86 $31.95 $31.80 $31.95 $31.57 4,218
2018-01-23 $31.64 $31.64 $31.64 $31.64 $31.27 0
2018-01-22 $31.64 $31.64 $31.64 $31.64 $31.27 5
2018-01-19 $31.64 $31.64 $31.64 $31.64 $31.27 508
2018-01-18 $31.74 $31.74 $31.74 $31.74 $31.37 186
2018-01-17 $31.39 $31.75 $31.39 $31.74 $31.37 2,510
2018-01-16 $31.55 $31.55 $31.55 $31.55 $31.18 145
2018-01-12 $31.42 $31.42 $31.39 $31.39 $31.02 306
2018-01-11 $31.18 $31.18 $31.18 $31.18 $30.81 12
2018-01-10 $31.18 $31.18 $31.18 $31.18 $30.81 0
2018-01-09 $31.50 $31.50 $31.18 $31.18 $30.81 678
2018-01-08 $31.13 $31.13 $31.13 $31.13 $30.76 102
2018-01-05 $31.31 $31.31 $31.11 $31.15 $30.78 12,817
2018-01-04 $31.29 $31.29 $31.28 $31.28 $30.91 727
2018-01-03 $30.95 $30.95 $30.95 $30.95 $30.59 1
2018-01-02 $30.97 $30.97 $30.95 $30.95 $30.59 1,346
2017-12-29 $30.83 $30.83 $30.83 $30.83 $30.47 586
2017-12-28 $30.83 $30.83 $30.83 $30.83 $30.47 34
2017-12-27 $30.83 $30.83 $30.83 $30.83 $30.47 7
2017-12-26 $30.87 $30.92 $30.83 $30.83 $30.47 2,186
2017-12-22 $30.65 $30.65 $30.65 $30.65 $30.29 101
2017-12-21 $30.70 $30.70 $30.70 $30.70 $30.34 0
2017-12-20 $30.70 $30.70 $30.70 $30.70 $30.34 38
2017-12-19 $30.73 $30.73 $30.70 $30.70 $30.34 913
2017-12-18 $30.82 $30.98 $30.82 $30.98 $30.62 5,505
2017-12-15 $30.71 $30.71 $30.71 $30.71 $30.35 1,330
2017-12-14 $30.64 $30.64 $30.63 $30.63 $30.27 2,209
2017-12-13 $30.49 $30.49 $30.49 $30.49 $30.13 0
2017-12-12 $30.49 $30.49 $30.49 $30.49 $30.13 24
2017-12-11 $30.49 $30.49 $30.49 $30.49 $30.13 871
2017-12-08 $30.64 $30.65 $30.60 $30.65 $30.29 1,000
2017-12-07 $30.48 $30.48 $30.48 $30.48 $30.12 18
2017-12-06 $30.32 $30.48 $30.32 $30.48 $30.12 521
2017-12-05 $30.67 $30.67 $30.67 $30.67 $30.31 0
2017-12-04 $30.67 $30.67 $30.67 $30.67 $30.30 808
2017-12-01 $30.58 $30.58 $30.54 $30.54 $30.18 1,324
2017-11-30 $30.40 $30.40 $30.40 $30.40 $30.04 6
2017-11-29 $30.42 $30.51 $30.40 $30.40 $30.04 5,892
2017-11-28 $30.43 $30.45 $30.34 $30.45 $30.09 2,504
2017-11-27 $30.18 $30.18 $30.18 $30.18 $29.82 156
2017-11-24 $30.11 $30.11 $30.11 $30.11 $29.76 0
2017-11-22 $30.11 $30.11 $30.11 $30.11 $29.76 0
2017-11-21 $30.11 $30.11 $30.11 $30.11 $29.76 0
2017-11-20 $30.10 $30.14 $30.10 $30.11 $29.76 1,893
2017-11-17 $30.17 $30.17 $30.17 $30.17 $29.81 2
2017-11-16 $30.24 $30.24 $30.17 $30.17 $29.81 1,401
2017-11-15 $29.92 $30.01 $29.91 $30.01 $29.65 1,532
2017-11-14 $30.04 $30.04 $30.04 $30.04 $29.69 141
2017-11-13 $30.41 $30.41 $30.41 $30.41 $30.05 10
2017-11-10 $30.41 $30.41 $30.41 $30.41 $30.05 0
2017-11-09 $30.41 $30.41 $30.41 $30.41 $30.05 0
2017-11-08 $30.41 $30.41 $30.40 $30.41 $30.05 637
2017-11-07 $30.02 $30.12 $30.02 $30.12 $29.77 1,104
2017-11-06 $30.28 $30.28 $30.27 $30.28 $29.92 5,155
2017-11-03 $30.22 $30.33 $30.22 $30.33 $29.97 1,147
2017-11-02 $30.20 $30.26 $30.20 $30.26 $29.90 932
2017-11-01 $30.28 $30.28 $30.28 $30.28 $29.92 1,352
2017-10-31 $30.16 $30.26 $30.15 $30.26 $29.90 12,382
2017-10-30 $30.15 $30.15 $30.11 $30.14 $29.78 6,472
2017-10-27 $29.97 $29.97 $29.97 $29.97 $29.62 0
2017-10-26 $29.97 $29.97 $29.97 $29.97 $29.62 0
2017-10-25 $30.03 $30.03 $29.97 $29.97 $29.62 465
2017-10-24 $30.25 $30.28 $30.13 $30.13 $29.78 540
2017-10-23 $30.27 $30.27 $30.27 $30.27 $29.91 0
2017-10-20 $30.27 $30.27 $30.27 $30.27 $29.91 174
2017-10-19 $30.27 $30.27 $30.27 $30.27 $29.91 47
2017-10-18 $30.27 $30.27 $30.27 $30.27 $29.91 309
2017-10-17 $30.12 $30.13 $30.07 $30.07 $29.72 1,880
2017-10-16 $30.12 $30.18 $30.12 $30.18 $29.82 689
2017-10-13 $30.15 $30.15 $30.15 $30.15 $29.80 0
2017-10-12 $30.05 $30.18 $30.05 $30.15 $29.80 2,590
2017-10-11 $30.07 $30.14 $30.07 $30.10 $29.75 1,364
2017-10-10 $30.18 $30.18 $30.18 $30.18 $29.82 285
2017-10-09 $30.01 $30.13 $30.01 $30.10 $29.75 1,204
2017-10-06 $30.02 $30.02 $30.02 $30.02 $29.67 0
2017-10-05 $29.99 $30.09 $29.99 $30.02 $29.67 13,461
2017-10-04 $30.06 $30.06 $30.02 $30.02 $29.66 444
2017-10-03 $29.97 $29.97 $29.97 $29.97 $29.62 0
2017-10-02 $29.97 $29.97 $29.97 $29.97 $29.61 267
2017-09-29 $29.93 $29.93 $29.93 $29.93 $29.58 132
2017-09-28 $29.75 $29.80 $29.75 $29.80 $29.45 801
2017-09-27 $29.73 $29.73 $29.73 $29.73 $29.38 0
2017-09-26 $29.73 $29.73 $29.73 $29.73 $29.38 118
2017-09-25 $29.76 $29.76 $29.76 $29.76 $29.41 164
2017-09-22 $29.69 $29.69 $29.69 $29.69 $29.34 2
2017-09-21 $29.69 $29.69 $29.69 $29.69 $29.34 6
2017-09-20 $29.69 $29.69 $29.69 $29.69 $29.34 590
2017-09-19 $29.75 $29.75 $29.69 $29.69 $29.34 8,357
2017-09-18 $29.80 $29.80 $29.73 $29.73 $29.38 693
2017-09-15 $29.68 $29.68 $29.68 $29.68 $29.33 12
2017-09-14 $29.47 $29.68 $29.47 $29.68 $29.33 882
2017-09-13 $29.57 $29.67 $29.57 $29.67 $29.32 470
2017-09-12 $29.46 $29.46 $29.46 $29.46 $29.11 0
2017-09-11 $29.46 $29.46 $29.46 $29.46 $29.11 0
2017-09-08 $29.46 $29.46 $29.46 $29.46 $29.11 224
2017-09-07 $29.65 $29.65 $29.38 $29.39 $29.04 1,508
2017-09-06 $29.45 $29.45 $29.45 $29.45 $29.11 7
2017-09-05 $29.31 $29.45 $29.31 $29.45 $29.10 587
2017-09-01 $29.70 $29.70 $29.70 $29.70 $29.35 3
2017-08-31 $29.70 $29.70 $29.70 $29.70 $29.35 0
2017-08-30 $28.75 $30.47 $28.75 $29.70 $29.35 7,639
2017-08-29 $29.36 $29.36 $29.36 $29.36 $29.02 16
2017-08-28 $29.30 $29.36 $29.30 $29.36 $29.02 448
2017-08-25 $29.10 $29.10 $29.10 $29.10 $28.76 66
2017-08-24 $29.10 $29.10 $29.10 $29.10 $28.76 49
2017-08-23 $29.10 $29.10 $29.10 $29.10 $28.76 15
2017-08-22 $29.10 $29.10 $29.10 $29.10 $28.76 0
2017-08-21 $29.20 $29.20 $29.10 $29.10 $28.76 1,110
2017-08-18 $29.16 $29.20 $29.16 $29.20 $28.86 1,508
2017-08-17 $29.33 $29.33 $29.24 $29.24 $28.89 555
2017-08-16 $29.55 $29.55 $29.55 $29.55 $29.20 3,383
2017-08-15 $29.04 $29.04 $29.04 $29.04 $28.70 0
2017-08-14 $29.04 $29.04 $29.04 $29.04 $28.70 0
2017-08-11 $29.00 $29.04 $28.99 $29.04 $28.70 630
2017-08-10 $29.17 $29.20 $29.17 $29.20 $28.86 551
2017-08-09 $29.67 $29.67 $29.67 $29.67 $29.32 7
2017-08-08 $29.67 $29.67 $29.67 $29.67 $29.32 589
2017-08-07 $29.53 $29.53 $29.53 $29.53 $29.18 76
2017-08-04 $29.53 $29.53 $29.53 $29.53 $29.18 1
2017-08-03 $29.53 $29.53 $29.53 $29.53 $29.18 0
2017-08-02 $29.53 $29.53 $29.53 $29.53 $29.18 327
2017-08-01 $29.45 $29.45 $29.45 $29.45 $29.10 0
2017-07-31 $29.45 $29.45 $29.45 $29.45 $29.10 0
2017-07-28 $29.44 $29.47 $29.44 $29.45 $29.10 1,700
2017-07-27 $29.60 $29.60 $29.60 $29.60 $29.26 184
2017-07-26 $29.54 $29.60 $29.54 $29.60 $29.26 343
2017-07-25 $29.48 $29.48 $29.48 $29.48 $29.13 2
2017-07-24 $29.48 $29.48 $29.48 $29.48 $29.13 25
2017-07-21 $29.44 $29.48 $29.44 $29.48 $29.13 3,902
2017-07-20 $29.53 $29.53 $29.53 $29.53 $29.18 7,650
2017-07-19 $29.49 $29.52 $29.46 $29.52 $29.18 2,254
2017-07-18 $29.45 $29.50 $29.37 $29.39 $29.05 23,019
2017-07-17 $29.68 $29.68 $29.68 $29.68 $29.33 0
2017-07-14 $29.68 $29.68 $29.68 $29.68 $29.33 1,400
2017-07-13 $29.28 $29.32 $29.28 $29.32 $28.97 1,162
2017-07-12 $29.27 $29.27 $29.27 $29.27 $28.93 265
2017-07-11 $28.99 $28.99 $28.99 $28.99 $28.65 0
2017-07-10 $28.99 $28.99 $28.99 $28.99 $28.65 0
2017-07-07 $28.90 $28.99 $28.90 $28.99 $28.65 1,682
2017-07-06 $29.03 $29.08 $29.03 $29.08 $28.73 306
2017-07-05 $29.19 $29.19 $29.19 $29.19 $28.85 81
2017-07-03 $29.20 $29.20 $29.19 $29.19 $28.85 312
2017-06-30 $29.16 $29.16 $29.16 $29.16 $28.82 235
2017-06-29 $29.31 $29.31 $29.31 $29.31 $28.96 7
2017-06-28 $29.31 $29.31 $29.31 $29.31 $28.96 1,620
2017-06-27 $29.24 $29.24 $29.24 $29.24 $28.90 0
2017-06-26 $29.25 $29.25 $29.24 $29.24 $28.90 889
2017-06-23 $29.16 $29.16 $29.16 $29.16 $28.81 0
2017-06-22 $29.16 $29.16 $29.16 $29.16 $28.81 0
2017-06-21 $29.14 $29.16 $29.14 $29.16 $28.81 4,261
2017-06-20 $29.12 $29.21 $29.12 $29.18 $28.84 731
2017-06-19 $29.12 $29.12 $29.12 $29.12 $28.78 0
2017-06-16 $29.11 $29.15 $29.11 $29.12 $28.78 3,853
2017-06-15 $29.18 $29.18 $29.18 $29.18 $28.84 0
2017-06-14 $29.19 $29.21 $29.18 $29.18 $28.84 716
2017-06-13 $29.12 $29.12 $29.12 $29.12 $28.78 7
2017-06-12 $29.12 $29.12 $29.12 $29.12 $28.78 0
2017-06-09 $29.12 $29.12 $29.12 $29.12 $28.78 284
2017-06-08 $29.08 $29.08 $29.08 $29.08 $28.74 0
2017-06-07 $29.08 $29.08 $29.08 $29.08 $28.74 0
2017-06-06 $29.08 $29.08 $29.08 $29.08 $28.74 0
2017-06-05 $29.13 $29.14 $29.08 $29.08 $28.74 1,178
2017-06-02 $29.13 $29.13 $29.13 $29.13 $28.79 11,492
2017-06-01 $29.01 $29.01 $29.01 $29.01 $28.67 154
2017-05-31 $28.94 $28.94 $28.94 $28.94 $28.60 7
2017-05-30 $28.94 $28.94 $28.94 $28.94 $28.60 615
2017-05-26 $28.88 $28.88 $28.88 $28.88 $28.54 0
2017-05-25 $28.88 $28.88 $28.88 $28.88 $28.54 0
2017-05-24 $28.80 $28.88 $28.80 $28.88 $28.54 1,391
2017-05-23 $28.90 $28.90 $28.90 $28.90 $28.56 190
2017-05-22 $28.84 $28.84 $28.84 $28.84 $28.50 382
2017-05-19 $28.82 $28.84 $28.80 $28.82 $28.48 5,110
2017-05-18 $28.59 $28.62 $28.59 $28.62 $28.28 2,655
2017-05-17 $28.68 $28.73 $28.56 $28.56 $28.22 6,331
2017-05-16 $28.92 $28.92 $28.88 $28.88 $28.54 1,247
2017-05-15 $28.89 $28.89 $28.89 $28.89 $28.55 200
2017-05-12 $28.79 $28.79 $28.79 $28.79 $28.45 0
2017-05-11 $28.79 $28.79 $28.79 $28.79 $28.45 0
2017-05-10 $28.79 $28.79 $28.79 $28.79 $28.45 0
2017-05-09 $28.79 $28.79 $28.79 $28.79 $28.45 495
2017-05-08 $28.74 $28.74 $28.74 $28.74 $28.40 0
2017-05-05 $28.74 $28.74 $28.74 $28.74 $28.40 613
2017-05-04 $28.70 $28.71 $28.70 $28.70 $28.36 3,911
2017-05-03 $28.72 $28.73 $28.72 $28.73 $28.39 2,007
2017-05-02 $28.72 $28.72 $28.72 $28.72 $28.38 35
2017-05-01 $28.72 $28.72 $28.72 $28.72 $28.38 91
2017-04-28 $28.74 $28.74 $28.72 $28.72 $28.38 489
2017-04-27 $28.77 $28.82 $28.77 $28.81 $28.47 472
2017-04-26 $28.83 $28.85 $28.83 $28.85 $28.51 7,306
2017-04-25 $28.67 $28.67 $28.67 $28.67 $28.33 126
2017-04-24 $28.00 $28.67 $27.67 $28.67 $28.33 1,720
2017-04-21 $28.49 $28.49 $28.49 $28.49 $28.15 0
2017-04-20 $28.46 $28.49 $28.46 $28.49 $28.15 2,624
2017-04-19 $28.36 $28.36 $28.36 $28.36 $28.03 2,549
2017-04-18 $28.35 $28.41 $28.30 $28.35 $28.02 7,735
2017-04-17 $28.41 $28.41 $28.41 $28.41 $28.08 400
2017-04-13 $28.36 $28.36 $28.36 $28.36 $28.03 0
2017-04-12 $28.36 $28.36 $28.36 $28.36 $28.03 502
2017-04-11 $28.51 $28.51 $28.51 $28.51 $28.17 96
2017-04-10 $28.51 $28.51 $28.48 $28.51 $28.17 6,664
2017-04-07 $28.44 $28.44 $28.44 $28.44 $28.11 1,175
2017-04-06 $28.47 $28.47 $28.46 $28.46 $28.12 3,422
2017-04-05 $28.60 $28.60 $28.60 $28.60 $28.26 1,079
2017-04-04 $28.44 $28.44 $28.44 $28.44 $28.10 48
2017-04-03 $28.45 $28.46 $28.44 $28.44 $28.10 1,211
2017-03-31 $28.55 $28.55 $28.51 $28.51 $28.17 565
2017-03-30 $28.55 $28.55 $28.52 $28.52 $28.18 490
2017-03-29 $28.48 $28.48 $28.48 $28.48 $28.15 399
2017-03-28 $28.32 $28.32 $28.32 $28.32 $27.99 699
2017-03-27 $28.52 $28.52 $28.52 $28.52 $28.19 0
2017-03-24 $28.52 $28.52 $28.52 $28.52 $28.19 0
2017-03-23 $28.52 $28.52 $28.52 $28.52 $28.19 0
2017-03-22 $28.52 $28.52 $28.52 $28.52 $28.19 3
2017-03-21 $28.52 $28.52 $28.52 $28.52 $28.19 127
2017-03-20 $28.52 $28.52 $28.52 $28.52 $28.19 146
2017-03-17 $28.60 $28.60 $28.57 $28.58 $28.24 1,146
2017-03-16 $28.40 $28.63 $28.40 $28.60 $28.26 4,350
2017-03-15 $28.37 $28.37 $28.37 $28.37 $28.04 52
2017-03-14 $28.37 $28.37 $28.37 $28.37 $28.04 0
2017-03-13 $28.37 $28.37 $28.37 $28.37 $28.04 0
2017-03-10 $28.39 $28.39 $28.37 $28.37 $28.04 662
2017-03-09 $28.49 $28.49 $28.49 $28.49 $28.15 9
2017-03-08 $28.49 $28.49 $28.49 $28.49 $28.15 11
2017-03-07 $28.49 $28.49 $28.49 $28.49 $28.15 0
2017-03-06 $28.49 $28.49 $28.49 $28.49 $28.15 578
2017-03-03 $28.52 $28.52 $28.51 $28.52 $28.18 1,079
2017-03-02 $28.43 $28.43 $28.43 $28.43 $28.10 137
2017-03-01 $28.43 $28.43 $28.43 $28.43 $28.10 0
2017-02-28 $28.40 $28.43 $28.40 $28.43 $28.10 685
2017-02-27 $28.44 $28.44 $28.44 $28.44 $28.11 0
2017-02-24 $28.43 $28.47 $28.43 $28.44 $28.11 872
2017-02-23 $28.51 $28.51 $28.39 $28.49 $28.15 5,336
2017-02-22 $28.38 $28.38 $28.37 $28.38 $28.05 2,070
2017-02-21 $28.28 $28.28 $28.28 $28.28 $27.95 0
2017-02-17 $28.31 $28.34 $28.28 $28.28 $27.95 6,231
2017-02-16 $28.34 $28.34 $28.34 $28.34 $28.01 0
2017-02-15 $28.33 $28.34 $28.33 $28.34 $28.01 960
2017-02-14 $28.12 $28.12 $28.12 $28.12 $27.79 58
2017-02-13 $28.12 $28.12 $28.12 $28.12 $27.79 0
2017-02-10 $28.12 $28.12 $28.12 $28.12 $27.79 0
2017-02-09 $28.12 $28.12 $28.12 $28.12 $27.79 1,569
2017-02-08 $28.00 $28.00 $28.00 $28.00 $27.67 805
2017-02-07 $27.96 $27.96 $27.96 $27.96 $27.63 210
2017-02-06 $27.89 $27.89 $27.89 $27.89 $27.56 0
2017-02-03 $27.89 $27.89 $27.89 $27.89 $27.56 0
2017-02-02 $27.89 $27.89 $27.89 $27.89 $27.56 27
2017-02-01 $27.87 $27.89 $27.87 $27.89 $27.56 1,041
2017-01-31 $27.72 $27.72 $27.72 $27.72 $27.39 154
2017-01-30 $27.93 $27.93 $27.93 $27.93 $27.60 0
2017-01-27 $27.93 $27.93 $27.93 $27.93 $27.60 100
2017-01-26 $27.94 $27.94 $27.94 $27.94 $27.61 121
2017-01-25 $27.92 $27.92 $27.92 $27.92 $27.59 9
2017-01-24 $27.92 $27.92 $27.92 $27.92 $27.59 1,096
2017-01-23 $27.70 $27.82 $27.70 $27.82 $27.49 1,551
2017-01-20 $27.83 $27.83 $27.83 $27.83 $27.50 1
2017-01-19 $27.83 $27.83 $27.83 $27.83 $27.50 0
2017-01-18 $27.83 $27.84 $27.82 $27.83 $27.50 955
2017-01-17 $27.78 $27.80 $27.74 $27.80 $27.48 4,771
2017-01-13 $27.72 $27.72 $27.72 $27.72 $27.40 36
2017-01-12 $27.72 $27.72 $27.72 $27.72 $27.40 1,229
2017-01-11 $27.71 $27.71 $27.71 $27.71 $27.38 0
2017-01-10 $27.71 $27.71 $27.71 $27.71 $27.38 0
2017-01-09 $27.71 $27.71 $27.71 $27.71 $27.38 10
2017-01-06 $27.71 $27.71 $27.71 $27.71 $27.38 381
2017-01-05 $27.64 $27.64 $27.64 $27.64 $27.31 1,050
2017-01-04 $27.69 $27.69 $27.69 $27.69 $27.37 360
2017-01-03 $28.07 $28.07 $27.52 $27.52 $27.20 974
2016-12-30 $27.65 $27.65 $27.65 $27.65 $27.32 0
2016-12-29 $27.40 $27.65 $27.40 $27.65 $27.32 1,894
2016-12-28 $27.39 $27.39 $27.39 $27.39 $27.07 5
2016-12-27 $27.62 $27.62 $27.62 $27.62 $27.07 0
2016-12-23 $27.62 $27.62 $27.62 $27.62 $27.07 27
2016-12-22 $27.61 $27.70 $27.60 $27.62 $27.07 3,220
2016-12-21 $27.82 $27.82 $27.82 $27.82 $27.27 1,743
2016-12-20 $27.70 $27.70 $27.70 $27.70 $27.15 1,359
2016-12-19 $27.62 $27.62 $27.62 $27.62 $27.07 0
2016-12-16 $27.82 $27.86 $27.61 $27.62 $27.07 8,319
2016-12-15 $27.65 $27.65 $27.65 $27.65 $27.10 132
2016-12-14 $27.66 $27.74 $27.66 $27.74 $27.19 1,354
2016-12-13 $27.94 $27.94 $27.94 $27.94 $27.38 352
2016-12-12 $27.88 $27.90 $27.88 $27.90 $27.35 651
2016-12-09 $27.63 $27.63 $27.63 $27.63 $27.08 0
2016-12-08 $27.64 $27.72 $27.63 $27.63 $27.08 880
2016-12-07 $27.61 $27.81 $27.61 $27.70 $27.15 2,961
2016-12-06 $27.32 $27.32 $27.32 $27.32 $26.78 22
2016-12-05 $27.32 $27.32 $27.32 $27.32 $26.78 2,402
2016-12-02 $27.08 $27.08 $27.08 $27.08 $26.54 138
2016-12-01 $27.30 $27.32 $27.18 $27.18 $26.64 2,000
2016-11-30 $27.40 $27.49 $27.28 $27.28 $26.74 10,386
2016-11-29 $27.35 $27.35 $27.35 $27.35 $26.81 0
2016-11-28 $27.35 $27.35 $27.35 $27.35 $26.81 75
2016-11-25 $27.35 $27.35 $27.35 $27.35 $26.81 105
2016-11-23 $27.27 $27.32 $27.27 $27.28 $26.74 1,820
2016-11-22 $27.32 $27.36 $27.26 $27.30 $26.76 12,608
2016-11-21 $27.24 $27.35 $27.18 $27.23 $26.69 5,395
2016-11-18 $27.17 $27.30 $27.09 $27.09 $26.55 11,479
2016-11-17 $27.16 $27.27 $27.16 $27.27 $26.73 246
2016-11-16 $27.25 $27.25 $27.10 $27.11 $26.57 464
2016-11-15 $27.22 $27.31 $27.22 $27.31 $26.77 9,102
2016-11-14 $27.00 $27.00 $27.00 $27.00 $26.47 42
2016-11-11 $26.98 $27.01 $26.98 $27.00 $26.47 3,655
2016-11-10 $27.00 $27.06 $26.99 $27.06 $26.52 7,033
2016-11-09 $27.10 $27.10 $27.10 $27.10 $26.56 7
2016-11-08 $27.10 $27.10 $27.10 $27.10 $26.56 100
2016-11-07 $26.71 $26.71 $26.71 $26.71 $26.18 0
2016-11-04 $26.71 $26.71 $26.71 $26.71 $26.18 242
2016-11-03 $26.93 $26.93 $26.93 $26.93 $26.40 9
2016-11-02 $26.93 $26.93 $26.93 $26.93 $26.40 143
2016-11-01 $26.89 $26.89 $26.89 $26.89 $26.36 2
2016-10-31 $26.89 $26.89 $26.89 $26.89 $26.36 436
2016-10-28 $27.02 $27.02 $26.99 $26.99 $26.46 1,226
2016-10-27 $26.98 $26.98 $26.98 $26.98 $26.45 812
2016-10-26 $27.04 $27.04 $27.04 $27.04 $26.50 256
2016-10-25 $27.13 $27.13 $27.13 $27.13 $26.59 140
2016-10-24 $27.13 $27.13 $27.13 $27.13 $26.59 2,920
2016-10-21 $27.14 $27.14 $27.14 $27.14 $26.60 2
2016-10-20 $27.14 $27.14 $27.14 $27.14 $26.60 2
2016-10-19 $27.14 $27.15 $27.14 $27.14 $26.60 431
2016-10-18 $27.22 $27.31 $27.21 $27.22 $26.68 2,427
2016-10-17 $26.99 $26.99 $26.99 $26.99 $26.46 174
2016-10-14 $27.01 $27.02 $27.01 $27.01 $26.48 2,977
2016-10-13 $26.94 $27.04 $26.94 $26.98 $26.45 3,618
2016-10-12 $27.25 $27.25 $27.25 $27.25 $26.71 0
2016-10-11 $27.25 $27.25 $27.25 $27.25 $26.71 10
2016-10-10 $27.25 $27.25 $27.25 $27.25 $26.71 3,701
2016-10-07 $27.15 $27.15 $27.15 $27.15 $26.61 302
2016-10-06 $27.19 $27.32 $27.19 $27.20 $26.66 1,248
2016-10-05 $27.21 $27.31 $27.21 $27.21 $26.67 1,826
2016-10-04 $27.15 $27.26 $27.15 $27.24 $26.70 3,819
2016-10-03 $27.28 $27.28 $27.28 $27.28 $26.74 35
2016-09-30 $27.28 $27.28 $27.28 $27.28 $26.74 2
2016-09-29 $27.28 $27.28 $27.28 $27.28 $26.74 507
2016-09-28 $27.27 $27.27 $27.27 $27.27 $26.73 0
2016-09-27 $27.27 $27.27 $27.27 $27.27 $26.73 100
2016-09-26 $27.21 $27.21 $27.14 $27.14 $26.60 346
2016-09-23 $27.29 $27.34 $27.29 $27.29 $26.75 1,642
2016-09-22 $27.23 $27.23 $27.23 $27.23 $26.69 0
2016-09-21 $27.23 $27.23 $27.23 $27.23 $26.69 519
2016-09-20 $27.11 $27.11 $27.11 $27.11 $26.57 6
2016-09-19 $27.11 $27.11 $27.11 $27.11 $26.57 0
2016-09-16 $27.06 $27.11 $27.06 $27.11 $26.57 1,217
2016-09-15 $26.90 $26.90 $26.90 $26.90 $26.37 0
2016-09-14 $26.90 $26.90 $26.90 $26.90 $26.37 100
2016-09-13 $26.90 $26.90 $26.90 $26.90 $26.37 111
2016-09-12 $27.03 $27.03 $27.03 $27.03 $26.49 97
2016-09-09 $27.03 $27.03 $27.03 $27.03 $26.49 110
2016-09-08 $27.50 $27.50 $27.42 $27.42 $26.88 2,500
2016-09-07 $27.37 $27.37 $27.37 $27.37 $26.83 6
2016-09-06 $27.37 $27.37 $27.37 $27.37 $26.83 3
2016-09-02 $27.37 $27.37 $27.37 $27.37 $26.83 170
2016-09-01 $27.19 $27.28 $27.19 $27.25 $26.71 1,251
2016-08-31 $27.25 $27.39 $27.25 $27.25 $26.71 1,000
2016-08-30 $27.34 $27.34 $27.32 $27.34 $26.79 8,259
2016-08-29 $27.37 $27.37 $27.37 $27.37 $26.83 222
2016-08-26 $27.29 $27.29 $27.27 $27.27 $26.73 351
2016-08-25 $27.43 $27.43 $27.43 $27.43 $26.89 2
2016-08-24 $27.52 $27.52 $27.43 $27.43 $26.89 339
2016-08-23 $27.38 $27.38 $27.38 $27.38 $26.84 106
2016-08-22 $27.41 $27.41 $27.38 $27.38 $26.84 914
2016-08-19 $27.39 $27.39 $27.39 $27.39 $26.85 272
2016-08-18 $27.50 $27.52 $27.50 $27.52 $26.98 743
2016-08-17 $27.33 $27.52 $27.33 $27.52 $26.98 790
2016-08-16 $27.51 $27.51 $27.40 $27.41 $26.87 4,919
2016-08-15 $27.52 $27.52 $27.52 $27.52 $26.98 300
2016-08-12 $27.52 $27.52 $27.52 $27.52 $26.97 50
2016-08-11 $27.52 $27.52 $27.52 $27.52 $26.97 751
2016-08-10 $27.40 $27.45 $27.35 $27.41 $26.87 1,638
2016-08-09 $27.52 $27.52 $27.52 $27.52 $26.98 46
2016-08-08 $27.52 $27.52 $27.52 $27.52 $26.98 0
2016-08-05 $27.53 $27.54 $27.51 $27.52 $26.98 9,332
2016-08-04 $27.36 $27.38 $27.36 $27.38 $26.84 648
2016-08-03 $27.31 $27.34 $27.28 $27.32 $26.78 6,219
2016-08-02 $27.21 $27.21 $27.21 $27.21 $26.67 0
2016-08-01 $27.39 $27.39 $27.21 $27.21 $26.67 866
2016-07-29 $27.25 $27.25 $27.25 $27.25 $26.71 1,131
2016-07-28 $27.13 $27.19 $27.13 $27.13 $26.59 1,300
2016-07-27 $27.31 $27.31 $27.12 $27.20 $26.66 2,145
2016-07-26 $27.33 $27.39 $27.33 $27.39 $26.85 2,770
2016-07-25 $27.14 $27.18 $27.14 $27.15 $26.61 586
2016-07-22 $27.24 $27.24 $27.24 $27.24 $26.70 150
2016-07-21 $27.28 $27.28 $27.28 $27.28 $26.74 190
2016-07-20 $27.24 $27.30 $27.20 $27.30 $26.76 6,684
2016-07-19 $27.17 $27.17 $27.17 $27.17 $26.63 0
2016-07-18 $27.17 $27.17 $27.17 $27.17 $26.63 303
2016-07-15 $27.31 $27.31 $27.11 $27.11 $26.57 312
2016-07-14 $27.14 $27.14 $27.14 $27.14 $26.60 108
2016-07-13 $27.02 $27.24 $27.02 $27.07 $26.53 1,622
2016-07-12 $27.04 $27.04 $27.04 $27.04 $26.50 683
2016-07-11 $26.85 $26.85 $26.85 $26.85 $26.32 0
2016-07-08 $26.84 $26.85 $26.84 $26.85 $26.32 464
2016-07-07 $26.58 $26.58 $26.58 $26.58 $26.05 50
2016-07-06 $26.63 $26.63 $26.58 $26.58 $26.05 2,620
2016-07-05 $26.67 $26.67 $26.67 $26.67 $26.14 2
2016-07-01 $26.68 $26.80 $26.67 $26.67 $26.14 18,205
2016-06-30 $26.37 $26.37 $26.37 $26.37 $25.85 4
2016-06-29 $26.37 $26.50 $26.37 $26.37 $25.85 1,100
2016-06-28 $26.05 $26.05 $26.05 $26.05 $25.53 482
2016-06-27 $25.40 $25.73 $25.40 $25.73 $25.22 352
2016-06-24 $26.18 $26.18 $26.18 $26.18 $25.66 701
2016-06-23 $26.38 $26.38 $26.38 $26.38 $25.86 0
2016-06-22 $26.39 $26.39 $26.38 $26.38 $25.86 2,778
2016-06-21 $26.42 $26.46 $26.40 $26.46 $25.94 7,239
2016-06-20 $26.45 $26.45 $26.45 $26.45 $25.93 400
2016-06-17 $26.39 $26.39 $26.17 $26.19 $25.67 6,288
2016-06-16 $26.12 $26.40 $26.06 $26.40 $25.88 6,693
2016-06-15 $26.20 $26.23 $26.20 $26.22 $25.70 1,404
2016-06-14 $26.07 $26.22 $26.07 $26.17 $25.65 15,671
2016-06-13 $26.40 $26.40 $26.40 $26.40 $25.88 617
2016-06-10 $26.28 $26.28 $26.28 $26.28 $25.76 1,957
2016-06-09 $26.50 $26.50 $26.50 $26.50 $25.98 0
2016-06-08 $26.61 $26.61 $26.50 $26.50 $25.98 2,369
2016-06-07 $26.58 $26.65 $26.53 $26.60 $26.07 802
2016-06-06 $26.47 $26.64 $26.43 $26.57 $26.05 4,218
2016-06-03 $26.42 $26.50 $26.36 $26.48 $25.96 2,400
2016-06-02 $26.37 $26.44 $26.31 $26.32 $25.80 2,516
2016-06-01 $26.28 $26.40 $26.24 $26.28 $25.76 5,128
2016-05-31 $26.29 $26.29 $26.29 $26.29 $25.77 50
2016-05-27 $26.28 $26.29 $26.28 $26.29 $25.77 331
2016-05-26 $26.25 $26.27 $26.25 $26.26 $25.74 5,101
2016-05-25 $26.30 $26.30 $26.23 $26.24 $25.72 881
2016-05-24 $26.00 $26.00 $26.00 $26.00 $25.49 0
2016-05-23 $26.00 $26.00 $26.00 $26.00 $25.49 0
2016-05-20 $26.00 $26.00 $26.00 $26.00 $25.49 267
2016-05-19 $26.01 $26.01 $26.01 $26.01 $25.49 0
2016-05-18 $26.01 $26.01 $26.01 $26.01 $25.49 918
2016-05-17 $26.12 $26.19 $25.97 $25.97 $25.46 2,321
2016-05-16 $26.11 $26.11 $26.11 $26.11 $25.59 1,539
2016-05-13 $26.17 $26.17 $26.17 $26.17 $25.65 1,050
2016-05-12 $26.12 $26.17 $26.12 $26.17 $25.65 397
2016-05-11 $26.23 $26.23 $26.23 $26.23 $25.71 259
2016-05-10 $26.31 $26.31 $26.26 $26.26 $25.74 1,210
2016-05-09 $26.09 $26.10 $26.09 $26.10 $25.58 568
2016-05-06 $26.05 $26.05 $26.05 $26.05 $25.53 0
2016-05-05 $26.05 $26.05 $26.05 $26.05 $25.53 2
2016-05-04 $26.05 $26.06 $26.05 $26.05 $25.53 549
2016-05-03 $26.16 $26.31 $26.14 $26.31 $25.79 1,007
2016-05-02 $26.14 $26.14 $26.14 $26.14 $25.62 0
2016-04-29 $26.10 $26.15 $26.10 $26.14 $25.62 1,522
2016-04-28 $26.51 $26.51 $26.51 $26.51 $25.99 245
2016-04-27 $26.46 $26.46 $26.46 $26.46 $25.94 0
2016-04-26 $26.46 $26.46 $26.46 $26.46 $25.94 190
2016-04-25 $26.27 $26.29 $26.24 $26.24 $25.72 510
2016-04-22 $26.36 $26.52 $26.35 $26.38 $25.86 1,933
2016-04-21 $26.40 $26.40 $26.40 $26.40 $25.88 18
2016-04-20 $26.40 $26.40 $26.40 $26.40 $25.88 3
2016-04-19 $26.40 $26.40 $26.40 $26.40 $25.88 6
2016-04-18 $26.40 $26.40 $26.40 $26.40 $25.88 731
2016-04-15 $26.45 $26.45 $26.45 $26.45 $25.93 1,305
2016-04-14 $26.29 $26.38 $26.27 $26.29 $25.77 1,364
2016-04-13 $26.34 $26.34 $26.25 $26.25 $25.73 281
2016-04-12 $26.08 $26.08 $26.07 $26.07 $25.55 449
2016-04-11 $25.99 $25.99 $25.99 $25.99 $25.48 188
2016-04-08 $25.93 $26.03 $25.93 $26.03 $25.51 18,921
2016-04-07 $26.07 $26.07 $26.07 $26.07 $25.55 7
2016-04-06 $26.07 $26.07 $26.07 $26.07 $25.55 9
2016-04-05 $26.07 $26.07 $26.07 $26.07 $25.55 20
2016-04-04 $26.18 $26.18 $26.07 $26.07 $25.55 646
2016-04-01 $26.08 $26.08 $26.07 $26.07 $25.55 3,356
2016-03-31 $26.06 $26.07 $26.06 $26.06 $25.54 3,269
2016-03-30 $26.08 $26.27 $26.06 $26.09 $25.57 12,166
2016-03-29 $25.87 $26.00 $25.87 $26.00 $25.49 1,207
2016-03-28 $26.06 $26.06 $25.85 $26.02 $25.50 1,858
2016-03-24 $25.98 $25.98 $25.98 $25.98 $25.47 0
2016-03-23 $25.98 $25.98 $25.98 $25.98 $25.47 4
2016-03-22 $26.09 $26.11 $25.98 $25.98 $25.47 822
2016-03-21 $25.97 $25.97 $25.97 $25.97 $25.46 0
2016-03-18 $25.99 $25.99 $25.97 $25.97 $25.46 3,631
2016-03-17 $25.81 $25.81 $25.81 $25.81 $25.30 19,169
2016-03-16 $25.73 $25.75 $25.73 $25.75 $25.24 667
2016-03-15 $25.64 $25.74 $25.64 $25.74 $25.23 976
2016-03-14 $25.55 $25.55 $25.55 $25.55 $25.04 0
2016-03-11 $25.55 $25.55 $25.55 $25.55 $25.04 0
2016-03-10 $25.55 $25.55 $25.55 $25.55 $25.04 0
2016-03-09 $25.55 $25.55 $25.55 $25.55 $25.04 3
2016-03-08 $25.55 $25.55 $25.55 $25.55 $25.04 7
2016-03-07 $25.55 $25.55 $25.55 $25.55 $25.04 27
2016-03-04 $25.56 $25.71 $25.55 $25.55 $25.04 2,914
2016-03-03 $25.43 $25.61 $25.43 $25.61 $25.10 1,407
2016-03-02 $25.09 $25.09 $25.09 $25.09 $24.59 0
2016-03-01 $25.09 $25.09 $25.09 $25.09 $24.59 25
2016-02-29 $25.13 $25.13 $25.09 $25.09 $24.59 3,219
2016-02-26 $25.08 $25.27 $25.07 $25.27 $24.77 10,545
2016-02-25 $24.65 $24.65 $24.65 $24.65 $24.16 139
2016-02-24 $24.65 $24.65 $24.65 $24.65 $24.16 2,100
2016-02-23 $24.90 $24.90 $24.87 $24.87 $24.38 10,800
2016-02-22 $25.24 $25.24 $25.24 $25.24 $24.74 100
2016-02-19 $24.77 $24.77 $24.77 $24.77 $24.28 5,150
2016-02-18 $24.84 $24.84 $24.84 $24.84 $24.35 1
2016-02-17 $24.83 $24.86 $24.82 $24.84 $24.35 3,266
2016-02-16 $24.64 $24.64 $24.49 $24.49 $24.01 919
2016-02-12 $23.82 $23.82 $23.82 $23.82 $23.35 0
2016-02-11 $23.65 $23.82 $23.65 $23.82 $23.35 500
2016-02-10 $24.13 $24.13 $24.13 $24.13 $23.65 41
2016-02-09 $24.06 $24.31 $24.03 $24.13 $23.65 43,585
2016-02-08 $24.40 $24.40 $24.40 $24.40 $23.92 77
2016-02-05 $24.40 $24.40 $24.40 $24.40 $23.92 264
2016-02-04 $24.69 $24.69 $24.69 $24.69 $24.20 18
2016-02-03 $24.69 $24.69 $24.69 $24.69 $24.20 1,470
2016-02-02 $24.65 $24.65 $24.63 $24.64 $24.15 3,084
2016-02-01 $24.82 $25.06 $24.81 $24.91 $24.42 9,531
2016-01-29 $24.85 $24.85 $24.85 $24.85 $24.36 173
2016-01-28 $24.57 $24.57 $24.57 $24.57 $24.08 27
2016-01-27 $24.57 $24.57 $24.57 $24.57 $24.08 5
2016-01-26 $24.57 $24.57 $24.57 $24.57 $24.08 1,466
2016-01-25 $24.69 $24.69 $24.69 $24.69 $24.20 455
2016-01-22 $24.32 $24.32 $24.32 $24.32 $23.84 3
2016-01-21 $24.58 $24.58 $24.32 $24.32 $23.84 691
2016-01-20 $24.35 $24.35 $24.35 $24.35 $23.87 0
2016-01-19 $24.47 $24.47 $24.30 $24.35 $23.87 2,848
2016-01-15 $24.16 $24.25 $24.16 $24.25 $23.77 809
2016-01-14 $24.93 $25.02 $24.93 $25.02 $24.52 1,714
2016-01-13 $24.99 $24.99 $24.99 $24.99 $24.50 124
2016-01-12 $24.90 $24.99 $24.90 $24.99 $24.50 356
2016-01-11 $24.75 $24.75 $24.75 $24.75 $24.26 1,364
2016-01-08 $25.20 $25.20 $25.20 $25.20 $24.70 128
2016-01-07 $25.29 $25.29 $25.29 $25.29 $24.79 242
2016-01-06 $25.44 $25.44 $25.43 $25.43 $24.93 6,920
2016-01-05 $25.59 $25.59 $25.58 $25.58 $25.07 1,468
2016-01-04 $25.55 $25.57 $25.55 $25.56 $25.05 2,900
2015-12-31 $25.88 $25.88 $25.88 $25.88 $25.37 179
2015-12-30 $25.94 $26.00 $25.94 $26.00 $25.49 1,472
2015-12-29 $26.27 $26.29 $26.22 $26.22 $25.70 7,525
2015-12-28 $25.85 $25.85 $25.85 $25.85 $25.34 1,596
2015-12-24 $26.30 $26.30 $26.30 $26.30 $25.78 0
2015-12-23 $26.11 $26.30 $26.11 $26.30 $25.78 8,967
2015-12-22 $25.43 $25.97 $25.43 $25.95 $25.44 26,386
2015-12-21 $25.44 $25.44 $25.44 $25.44 $24.94 100
2015-12-18 $25.58 $25.60 $25.44 $25.44 $24.94 1,301
2015-12-17 $26.04 $26.04 $25.54 $25.77 $25.26 6,310
2015-12-16 $25.79 $26.19 $25.66 $26.15 $25.63 2,543
2015-12-15 $26.02 $26.11 $25.68 $25.68 $25.17 16,103
2015-12-14 $25.68 $25.69 $25.55 $25.69 $25.19 15,666
2015-12-11 $25.58 $25.58 $25.54 $25.54 $25.03 11,082
2015-12-10 $26.19 $26.19 $26.19 $26.19 $25.67 474
2015-12-09 $25.90 $25.90 $25.74 $25.74 $25.23 581
2015-12-08 $25.95 $25.99 $25.86 $25.99 $25.48 1,528
2015-12-07 $26.18 $26.18 $25.79 $25.79 $25.28 247
2015-12-04 $26.24 $26.56 $26.24 $26.55 $26.02 41,503
2015-12-03 $25.86 $26.15 $25.75 $26.15 $25.63 37,757
2015-12-02 $26.35 $26.35 $26.35 $26.35 $25.83 243
2015-12-01 $26.20 $26.45 $26.20 $26.35 $25.83 445
2015-11-30 $26.24 $26.24 $26.24 $26.24 $25.72 118
2015-11-27 $26.61 $26.61 $26.61 $26.61 $26.08 0
2015-11-25 $26.61 $26.61 $26.61 $26.61 $26.08 1,551
2015-11-24 $26.16 $26.42 $26.15 $26.35 $25.83 6,025
2015-11-23 $26.24 $26.24 $26.24 $26.24 $25.72 3,393
2015-11-20 $26.36 $26.36 $26.36 $26.36 $25.84 100
2015-11-19 $26.15 $26.25 $26.15 $26.15 $25.63 19,703
2015-11-18 $26.51 $26.52 $26.51 $26.51 $25.99 705
2015-11-17 $26.11 $26.11 $26.11 $26.11 $25.59 6,840
2015-11-16 $26.21 $26.32 $26.21 $26.28 $25.76 1,525
2015-11-13 $25.67 $25.67 $25.65 $25.65 $25.14 206
2015-11-12 $25.84 $25.84 $25.79 $25.79 $25.28 200
2015-11-11 $26.18 $26.18 $26.14 $26.14 $25.62 200
2015-11-10 $26.27 $26.27 $26.22 $26.22 $25.70 622
2015-11-09 $26.21 $26.24 $26.20 $26.24 $25.72 51,610
2015-11-06 $26.38 $26.38 $26.17 $26.20 $25.68 55,710
2015-11-05 $26.51 $26.51 $26.51 $26.51 $25.99 0
2015-11-04 $26.83 $26.83 $26.45 $26.51 $25.99 465
2015-11-03 $26.64 $26.64 $26.64 $26.64 $26.11 334
2015-11-02 $27.38 $27.38 $26.44 $26.50 $25.98 601
2015-10-30 $26.55 $26.56 $26.46 $26.46 $25.94 2,500
2015-10-29 $26.39 $26.49 $26.37 $26.49 $25.97 4,222
2015-10-28 $26.37 $26.37 $26.37 $26.37 $25.85 337
2015-10-27 $26.27 $26.27 $26.27 $26.27 $25.75 300
2015-10-26 $26.32 $26.32 $26.32 $26.32 $25.80 124
2015-10-23 $26.31 $26.31 $26.31 $26.31 $25.79 188
2015-10-22 $26.16 $26.17 $26.16 $26.17 $25.65 602
2015-10-21 $26.10 $26.10 $26.06 $26.06 $25.54 513
2015-10-20 $26.08 $26.08 $26.08 $26.08 $25.56 5,306
2015-10-19 $26.08 $26.10 $26.08 $26.10 $25.58 1,056
2015-10-16 $26.17 $26.19 $26.01 $26.13 $25.61 2,355
2015-10-15 $25.86 $26.00 $25.86 $25.96 $25.45 3,167
2015-10-14 $25.87 $25.87 $25.78 $25.78 $25.27 8,134
2015-10-13 $25.69 $25.96 $25.69 $25.87 $25.36 2,750
2015-10-12 $25.93 $26.03 $25.92 $25.92 $25.41 1,924
2015-10-09 $25.92 $25.92 $25.88 $25.91 $25.40 4,163
2015-10-08 $25.73 $25.73 $25.73 $25.73 $25.22 106
2015-10-07 $25.79 $25.88 $25.67 $25.77 $25.26 7,820
2015-10-06 $25.63 $25.63 $25.63 $25.63 $25.12 229
2015-10-05 $25.54 $25.63 $25.54 $25.63 $25.12 4,777
2015-10-02 $25.13 $25.37 $25.13 $25.37 $24.87 3,672
2015-10-01 $24.95 $25.00 $24.95 $25.00 $24.50 299
2015-09-30 $24.79 $24.93 $24.79 $24.93 $24.43 4,803
2015-09-29 $24.55 $24.55 $24.55 $24.55 $24.06 509
2015-09-28 $24.87 $24.87 $24.75 $24.75 $24.26 778
2015-09-25 $25.09 $25.09 $25.09 $25.09 $24.59 163
2015-09-24 $25.26 $25.26 $25.26 $25.26 $24.76 2
2015-09-23 $25.23 $25.26 $25.17 $25.26 $24.76 7,279
2015-09-22 $25.17 $25.17 $25.17 $25.17 $24.67 254
2015-09-21 $25.52 $25.52 $25.52 $25.52 $25.01 100
2015-09-18 $25.57 $25.57 $25.57 $25.57 $25.06 100
2015-09-17 $25.76 $25.76 $25.76 $25.76 $25.25 200
2015-09-16 $25.70 $25.76 $25.70 $25.76 $25.25 3,743
2015-09-15 $25.60 $25.60 $25.60 $25.60 $25.09 888
2015-09-14 $25.35 $25.48 $25.35 $25.48 $24.98 1,418
2015-09-11 $25.35 $25.46 $25.35 $25.46 $24.96 6,532
2015-09-10 $25.40 $25.48 $25.38 $25.38 $24.88 12,344
2015-09-09 $25.56 $25.56 $25.29 $25.29 $24.79 5,906
2015-09-08 $25.31 $25.48 $25.31 $25.48 $24.98 3,398

AdvisorShares STAR Global Buy-Write ETF (VEGA) News Headlines

Recent AdvisorShares STAR Global Buy-Write ETF (VEGA) News
Similar Companies to AdvisorShares STAR Global Buy-Write ETF (VEGA) 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.