VictoryShares Dividend Accelerator ETF (VSDA) Exchange: NASDAQ

Data as of Aug. 21, 2025

$53.86 ($0.50) 0.93%

VictoryShares Dividend Accelerator ETF - Daily Information
Click for more stock information on VictoryShares Dividend Accelerator ETF.
Daily Information Data
Date Aug. 21, 2025
Open $53.38
Previous Close $53.86
High $53.86
Low $53.36
Adjusted Open $53.38
Previous Adjusted Close $53.86
Adjusted High $53.86
Adjusted Low $53.36

About VictoryShares Dividend Accelerator ETF (VSDA)

The Fund seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its assets in securities included in the Nasdaq Victory Dividend Accelerator Index (the "Index"). The Index utilizes a rules-based approach designed to identify dividend paying stocks with a higher likelihood of future dividend growth. The Index is maintained exclusively by Nasdaq, Inc. (the "Index Provider"). The Index Provider is not affiliated with the Fund or the Adviser. The companies eligible for inclusion in the Index are derived from its starting universe, the mid- to large-capitalization U.S. companies included in the Nasdaq US Large Mid Cap Index ("Parent Index"), an index maintained by the Index Provider. The Parent Index consists of those companies with market capitalizations representing the top 90% of the U.S. investable universe. The Index screens companies in the Parent Index using a number of proprietary fundamental factors that have been identified by a quantitative multi-factor selection process to identify dividend paying companies with a higher probability of future dividend growth. Within this smaller set of companies, the Index weights the constituent securities using a methodology designed to maximize dividend growth, measured at a portfolio level, within established portfolio constraints (such as maximum weightings of index constituents and sectors). The Index is reconstituted every April and rebalanced quarterly (based on information as of the prior month-end). The Fund generally seeks to track the returns of the Index before fees and expenses by employing a replication strategy that seeks to hold all the stocks in the Index in proportion to their weightings in the Index.

Historical Stock Data for VictoryShares Dividend Accelerator ETF (VSDA)

Date Open High Low Close Adj.Close Volume
2025-08-12 $53.38 $53.86 $53.36 $53.86 $53.86 10,034
2025-08-11 $53.51 $53.58 $53.23 $53.37 $53.37 5,203
2025-08-08 $53.51 $53.54 $53.36 $53.43 $53.43 8,466
2025-08-07 $53.38 $53.47 $52.94 $53.20 $53.20 9,733
2025-08-06 $52.83 $53.21 $52.83 $53.09 $53.09 13,798
2025-08-05 $52.76 $52.99 $52.69 $52.95 $52.92 8,498
2025-08-04 $52.16 $52.73 $52.16 $52.69 $52.66 10,786
2025-08-01 $52.02 $52.11 $51.72 $52.04 $52.01 5,404
2025-07-31 $52.38 $52.74 $52.23 $52.23 $52.20 5,696
2025-07-30 $53.06 $53.12 $52.54 $52.73 $52.70 3,672
2025-07-29 $53.11 $53.14 $52.95 $53.09 $53.06 4,834
2025-07-28 $53.51 $53.51 $53.19 $53.21 $53.18 16,081
2025-07-25 $53.28 $53.66 $53.28 $53.64 $53.64 5,944
2025-07-24 $53.54 $53.77 $53.43 $53.52 $53.52 5,928
2025-07-23 $53.48 $53.68 $53.44 $53.68 $53.68 4,261
2025-07-22 $53.10 $53.42 $53.04 $53.42 $53.42 6,334
2025-07-21 $52.82 $52.82 $52.48 $52.49 $52.49 9,768
2025-07-18 $52.97 $52.97 $52.55 $52.68 $52.68 11,026
2025-07-17 $52.27 $52.82 $52.27 $52.81 $52.81 6,548
2025-07-16 $52.00 $52.29 $51.82 $52.29 $52.29 6,312
2025-07-15 $52.81 $52.83 $51.99 $51.99 $51.99 6,831
2025-07-14 $52.61 $52.65 $52.38 $52.65 $52.65 5,543
2025-07-11 $52.98 $52.98 $52.61 $52.75 $52.75 8,039
2025-07-10 $52.69 $53.38 $52.69 $53.18 $53.18 18,715
2025-07-09 $52.92 $52.99 $52.59 $52.92 $52.74 11,039
2025-07-08 $52.61 $52.98 $52.61 $52.77 $52.59 11,055
2025-07-07 $52.95 $52.98 $52.45 $52.60 $52.42 7,029
2025-07-03 $52.99 $53.07 $52.90 $53.04 $52.86 4,046
2025-07-02 $52.68 $52.94 $52.49 $52.92 $52.74 25,288
2025-07-01 $51.76 $52.82 $51.76 $52.62 $52.62 5,102
2025-06-30 $51.64 $51.80 $51.58 $51.80 $51.80 5,852
2025-06-27 $51.59 $51.67 $51.34 $51.59 $51.59 4,033
2025-06-26 $51.00 $51.32 $51.00 $51.32 $51.32 11,256
2025-06-25 $51.06 $51.06 $50.88 $50.90 $50.90 6,740
2025-06-24 $51.23 $51.45 $51.23 $51.33 $51.33 6,428
2025-06-23 $50.53 $51.13 $50.48 $51.13 $51.13 18,431
2025-06-20 $50.68 $50.88 $50.42 $50.52 $50.52 2,978
2025-06-18 $50.44 $50.72 $50.41 $50.41 $50.41 10,546
2025-06-17 $50.76 $50.77 $50.40 $50.40 $50.40 5,315
2025-06-16 $51.07 $51.07 $50.85 $50.90 $50.90 4,289
2025-06-13 $50.95 $51.18 $50.59 $50.59 $50.59 4,524
2025-06-12 $51.09 $51.25 $51.03 $51.25 $51.25 4,194
2025-06-11 $51.01 $51.17 $50.91 $50.99 $50.99 3,747
2025-06-10 $51.07 $51.29 $51.01 $51.16 $51.16 7,887
2025-06-09 $50.72 $51.05 $50.68 $50.88 $50.88 6,096
2025-06-06 $50.95 $51.02 $50.82 $50.95 $50.84 4,279
2025-06-05 $50.63 $50.73 $50.48 $50.50 $50.40 10,113
2025-06-04 $51.10 $51.10 $50.87 $50.87 $50.77 3,648
2025-06-03 $50.57 $51.06 $50.57 $50.99 $50.89 9,007
2025-06-02 $50.36 $50.81 $50.36 $50.81 $50.71 4,172
2025-05-30 $50.79 $51.02 $50.67 $50.93 $50.82 3,833
2025-05-29 $50.69 $50.85 $50.49 $50.83 $50.73 9,134
2025-05-28 $51.11 $51.11 $50.53 $50.60 $50.50 16,778
2025-05-27 $50.58 $51.12 $50.58 $51.08 $50.98 20,546
2025-05-23 $50.01 $50.46 $49.96 $50.34 $50.24 36,592
2025-05-22 $50.48 $50.67 $50.28 $50.39 $50.29 6,388
2025-05-21 $51.23 $51.25 $50.61 $50.61 $50.51 8,646
2025-05-20 $51.70 $51.87 $51.67 $51.67 $51.56 5,164
2025-05-19 $51.50 $51.85 $51.48 $51.84 $51.73 9,194
2025-05-16 $51.31 $51.89 $51.31 $51.89 $51.78 16,616
2025-05-15 $50.75 $51.33 $50.75 $51.33 $51.22 11,036
2025-05-14 $50.95 $50.95 $50.55 $50.68 $50.58 10,435
2025-05-13 $51.25 $51.26 $51.01 $51.01 $50.91 6,892
2025-05-12 $51.14 $51.26 $50.92 $51.25 $51.15 13,171
2025-05-09 $50.20 $50.20 $50.00 $50.06 $50.06 6,739
2025-05-08 $50.02 $50.55 $50.02 $50.14 $50.14 4,734
2025-05-07 $49.81 $49.92 $49.68 $49.85 $49.82 12,607
2025-05-06 $49.81 $49.89 $49.63 $49.64 $49.61 6,815
2025-05-05 $49.97 $50.15 $49.88 $49.88 $49.88 7,976
2025-05-02 $49.77 $50.21 $49.77 $50.12 $50.12 16,868
2025-05-01 $49.55 $49.73 $49.21 $49.28 $49.28 47,999
2025-04-30 $49.29 $49.63 $48.86 $49.60 $49.60 8,284
2025-04-29 $49.09 $49.57 $49.08 $49.45 $49.45 15,773
2025-04-28 $49.11 $49.39 $48.87 $49.17 $49.17 14,241
2025-04-25 $49.30 $49.30 $48.86 $49.09 $49.09 27,006
2025-04-24 $48.62 $49.45 $48.62 $49.43 $49.43 16,314
2025-04-23 $49.52 $49.72 $48.71 $48.87 $48.87 16,727
2025-04-22 $48.11 $48.95 $48.11 $48.88 $48.88 14,802
2025-04-21 $48.26 $48.26 $47.31 $47.81 $47.81 14,946
2025-04-17 $48.30 $48.87 $48.30 $48.55 $48.55 21,737
2025-04-16 $48.49 $48.49 $47.74 $47.93 $47.93 9,163
2025-04-15 $48.94 $48.95 $48.45 $48.45 $48.45 8,373
2025-04-14 $48.75 $49.00 $48.52 $48.86 $48.86 9,805
2025-04-11 $47.65 $48.37 $47.28 $48.21 $48.21 43,943
2025-04-10 $48.12 $48.12 $46.54 $47.54 $47.54 27,239
2025-04-09 $45.93 $48.82 $45.61 $48.82 $48.62 41,291
2025-04-08 $48.00 $48.00 $45.51 $46.15 $45.96 32,614
2025-04-07 $46.53 $47.32 $46.17 $47.00 $46.81 14,809
2025-04-04 $49.38 $49.38 $47.68 $47.72 $47.52 35,513
2025-04-03 $50.84 $50.97 $50.07 $50.07 $49.86 10,726
2025-04-02 $51.36 $51.80 $51.19 $51.71 $51.50 12,635
2025-04-01 $51.58 $51.69 $51.32 $51.62 $51.41 9,187
2025-03-31 $50.92 $51.78 $50.92 $51.68 $51.47 14,315
2025-03-28 $51.68 $51.68 $51.06 $51.06 $50.85 10,888
2025-03-27 $51.50 $51.76 $51.42 $51.65 $51.44 33,321
2025-03-26 $51.19 $51.59 $51.19 $51.48 $51.27 9,454
2025-03-25 $51.29 $51.40 $51.06 $51.17 $50.96 18,309
2025-03-24 $51.48 $51.48 $51.21 $51.43 $51.22 20,302
2025-03-21 $50.68 $50.95 $50.68 $50.95 $50.95 15,414
2025-03-20 $51.43 $51.43 $51.16 $51.24 $51.24 23,297
2025-03-19 $51.29 $51.46 $51.12 $51.45 $51.45 12,910
2025-03-18 $51.46 $51.47 $51.17 $51.28 $51.28 8,004
2025-03-17 $51.21 $51.57 $51.21 $51.57 $51.57 3,402
2025-03-14 $50.47 $51.04 $50.47 $51.04 $51.04 8,254
2025-03-13 $50.86 $50.87 $50.25 $50.36 $50.36 16,271
2025-03-12 $51.29 $51.29 $50.51 $50.63 $50.63 14,281
2025-03-11 $51.93 $51.93 $51.38 $51.38 $51.38 10,124
2025-03-10 $52.35 $53.38 $52.28 $52.40 $52.40 13,589
2025-03-07 $51.88 $52.88 $51.88 $52.75 $52.75 13,583
2025-03-06 $51.59 $52.16 $51.59 $52.03 $52.03 13,079
2025-03-05 $51.57 $51.92 $51.47 $51.92 $51.92 5,728
2025-03-04 $52.38 $52.38 $51.46 $51.49 $51.49 12,068
2025-03-03 $52.94 $53.07 $52.32 $52.54 $52.54 11,525
2025-02-28 $52.36 $52.78 $52.12 $52.78 $52.78 32,893
2025-02-27 $52.23 $52.41 $52.08 $52.12 $52.12 5,049
2025-02-26 $52.63 $52.63 $52.03 $52.11 $52.11 14,614
2025-02-25 $52.23 $52.66 $52.23 $52.60 $52.60 23,898
2025-02-24 $52.10 $52.36 $52.06 $52.13 $52.13 6,819
2025-02-21 $52.18 $52.32 $52.04 $52.11 $52.11 8,864
2025-02-20 $51.94 $52.24 $51.92 $52.24 $52.24 12,368
2025-02-19 $51.97 $52.15 $51.84 $52.10 $52.10 9,516
2025-02-18 $51.77 $51.94 $51.61 $51.94 $51.94 6,810
2025-02-14 $52.13 $52.13 $51.86 $51.87 $51.87 4,506
2025-02-13 $51.60 $52.03 $51.60 $52.02 $52.02 17,763
2025-02-12 $51.44 $51.59 $51.39 $51.50 $51.50 12,163
2025-02-11 $51.71 $52.00 $51.70 $52.00 $52.00 7,907
2025-02-10 $51.58 $51.71 $51.55 $51.71 $51.71 14,717
2025-02-07 $51.63 $51.71 $51.46 $51.50 $51.50 28,133
2025-02-06 $52.16 $52.16 $51.60 $51.76 $51.73 22,809
2025-02-05 $51.62 $51.93 $51.39 $51.90 $51.86 15,334
2025-02-04 $51.97 $52.09 $51.86 $51.88 $51.85 5,960
2025-02-03 $51.76 $52.17 $51.44 $51.98 $51.95 34,602
2025-01-31 $52.38 $52.77 $52.32 $52.36 $52.33 14,325
2025-01-30 $52.51 $52.90 $52.42 $52.71 $52.68 28,408
2025-01-29 $52.55 $52.63 $52.29 $52.29 $52.26 4,256
2025-01-28 $52.89 $52.98 $52.48 $52.48 $52.45 133,875
2025-01-27 $52.10 $53.06 $52.10 $53.06 $53.03 75,057
2025-01-24 $52.04 $52.19 $51.97 $52.07 $52.04 10,252
2025-01-23 $51.70 $52.00 $51.66 $52.00 $51.97 12,510
2025-01-22 $52.05 $52.05 $51.68 $51.73 $51.70 31,686
2025-01-21 $51.82 $52.02 $51.79 $52.02 $51.99 7,687
2025-01-17 $51.59 $51.74 $51.52 $51.59 $51.56 414,515
2025-01-16 $50.92 $51.45 $50.80 $51.37 $51.34 82,261
2025-01-15 $51.18 $51.21 $50.78 $50.96 $50.93 111,468
2025-01-14 $50.36 $50.62 $50.23 $50.62 $50.59 10,799
2025-01-13 $49.91 $50.14 $49.88 $50.14 $50.11 12,506
2025-01-10 $50.27 $50.27 $49.72 $49.77 $49.77 12,338
2025-01-08 $50.31 $50.55 $50.23 $50.55 $50.55 12,515
2025-01-07 $50.79 $50.90 $50.36 $50.55 $50.49 11,903
2025-01-06 $51.10 $51.11 $50.58 $50.58 $50.52 8,473
2025-01-03 $50.54 $50.96 $50.54 $50.90 $50.84 7,070
2025-01-02 $51.14 $51.14 $50.49 $50.65 $50.59 18,749
2024-12-31 $50.84 $50.87 $50.67 $50.83 $50.77 8,100
2024-12-30 $50.95 $50.95 $50.48 $50.72 $50.66 11,298
2024-12-27 $51.33 $51.60 $51.04 $51.29 $51.23 193,823
2024-12-26 $51.39 $51.64 $51.39 $51.60 $51.54 12,001
2024-12-24 $51.08 $51.51 $50.97 $51.51 $51.45 9,665
2024-12-23 $50.95 $51.14 $50.74 $51.14 $51.08 13,059
2024-12-20 $50.49 $51.38 $50.49 $51.14 $51.08 38,797
2024-12-19 $51.03 $51.03 $50.63 $50.67 $50.61 42,968
2024-12-18 $52.16 $52.21 $50.90 $50.94 $50.88 17,926
2024-12-17 $52.38 $52.43 $52.11 $52.23 $52.17 35,506
2024-12-16 $52.85 $53.03 $52.56 $52.59 $52.53 27,944
2024-12-13 $53.02 $53.06 $52.80 $52.90 $52.84 21,439
2024-12-12 $53.15 $53.21 $52.98 $53.00 $52.94 11,456
2024-12-11 $53.87 $53.87 $53.45 $53.47 $53.10 23,807
2024-12-10 $53.54 $54.00 $53.52 $53.75 $53.38 8,784
2024-12-09 $54.23 $54.25 $53.99 $53.99 $53.62 7,462
2024-12-06 $54.29 $54.29 $54.05 $54.09 $53.71 9,187
2024-12-05 $54.42 $54.51 $54.33 $54.40 $54.02 10,670
2024-12-04 $54.45 $54.45 $54.21 $54.34 $53.96 9,635
2024-12-03 $54.65 $54.65 $54.47 $54.60 $54.22 40,558
2024-12-02 $55.11 $55.11 $54.84 $54.94 $54.56 28,489
2024-11-29 $55.08 $55.23 $55.08 $55.17 $54.79 2,188
2024-11-27 $55.03 $55.25 $54.98 $55.04 $54.66 23,914
2024-11-26 $54.79 $54.92 $54.62 $54.92 $54.54 4,294
2024-11-25 $55.03 $55.15 $54.87 $54.97 $54.59 7,694
2024-11-22 $54.00 $54.42 $54.00 $54.41 $54.04 9,569
2024-11-21 $53.33 $53.91 $53.33 $53.83 $53.45 14,894
2024-11-20 $53.16 $53.27 $52.94 $53.27 $52.90 44,858
2024-11-19 $52.99 $53.34 $52.99 $53.24 $52.87 10,790
2024-11-18 $53.28 $53.58 $53.28 $53.54 $53.17 29,097
2024-11-15 $53.40 $53.40 $53.20 $53.32 $52.95 22,379
2024-11-14 $53.70 $53.70 $53.43 $53.44 $53.07 11,128
2024-11-13 $53.57 $53.65 $53.50 $53.59 $53.22 26,420
2024-11-12 $53.88 $53.88 $53.43 $53.52 $53.15 36,080
2024-11-11 $53.63 $54.00 $53.63 $53.76 $53.39 15,525
2024-11-08 $53.20 $53.52 $53.17 $53.39 $53.02 24,509
2024-11-07 $53.35 $53.41 $53.14 $53.17 $52.80 16,619
2024-11-06 $53.62 $53.62 $53.27 $53.50 $53.10 32,249
2024-11-05 $51.98 $52.53 $51.98 $52.53 $52.14 27,349
2024-11-04 $52.16 $52.36 $51.84 $52.02 $51.63 22,456
2024-11-01 $52.16 $52.39 $51.99 $52.02 $51.63 8,487
2024-10-31 $52.08 $52.18 $51.93 $51.99 $51.60 33,292
2024-10-30 $52.21 $52.33 $52.09 $52.09 $51.70 33,002
2024-10-29 $52.30 $52.35 $52.09 $52.10 $51.71 19,100
2024-10-28 $52.31 $52.60 $52.31 $52.56 $52.16 80,994
2024-10-25 $52.80 $52.80 $52.18 $52.19 $51.80 62,553
2024-10-24 $52.65 $52.70 $52.49 $52.62 $52.23 6,779
2024-10-23 $52.80 $52.80 $52.60 $52.76 $52.36 4,068
2024-10-22 $53.02 $53.02 $52.86 $52.93 $52.53 6,675
2024-10-21 $53.86 $53.86 $53.31 $53.34 $52.94 5,484
2024-10-18 $53.80 $53.97 $53.59 $53.97 $53.57 5,752
2024-10-17 $53.80 $53.80 $53.65 $53.79 $53.39 6,479
2024-10-16 $53.74 $53.81 $53.69 $53.72 $53.32 4,768
2024-10-15 $53.52 $53.97 $53.40 $53.40 $53.00 9,905
2024-10-14 $53.02 $53.35 $52.83 $53.35 $52.95 7,646
2024-10-11 $52.62 $53.01 $52.62 $52.95 $52.55 11,193
2024-10-10 $52.60 $52.60 $52.39 $52.48 $52.09 5,749
2024-10-09 $52.27 $52.67 $52.27 $52.52 $52.13 8,195
2024-10-08 $52.03 $52.23 $52.03 $52.23 $51.84 4,872
2024-10-07 $52.53 $52.53 $52.22 $52.27 $51.74 4,863
2024-10-04 $52.69 $52.76 $52.48 $52.76 $52.23 6,384
2024-10-03 $52.80 $52.80 $52.41 $52.55 $52.02 5,199
2024-10-02 $53.00 $53.04 $52.85 $52.98 $52.44 7,914
2024-10-01 $53.10 $53.11 $52.87 $53.04 $52.51 8,743
2024-09-30 $53.03 $53.13 $52.80 $53.13 $52.59 2,551
2024-09-27 $53.04 $53.46 $53.03 $53.05 $52.52 2,706
2024-09-26 $52.65 $52.82 $52.65 $52.82 $52.29 14,233
2024-09-25 $52.80 $52.80 $52.40 $52.42 $51.89 3,995
2024-09-24 $52.79 $53.00 $52.74 $52.84 $52.30 31,464
2024-09-23 $52.71 $52.85 $52.71 $52.84 $52.30 18,169
2024-09-20 $52.54 $52.59 $52.33 $52.47 $52.47 11,426
2024-09-19 $52.91 $52.91 $52.66 $52.75 $52.75 7,186
2024-09-18 $52.63 $52.92 $52.46 $52.46 $52.46 9,812
2024-09-17 $52.67 $52.88 $52.50 $52.57 $52.57 12,238
2024-09-16 $52.63 $52.63 $52.38 $52.63 $52.63 18,019
2024-09-13 $51.95 $52.27 $51.95 $52.24 $52.24 28,950
2024-09-12 $51.66 $51.75 $51.27 $51.73 $51.73 6,561
2024-09-11 $51.49 $51.55 $50.90 $51.52 $51.52 4,551
2024-09-10 $52.01 $52.09 $51.85 $52.02 $51.88 5,637
2024-09-09 $51.81 $52.25 $51.81 $52.08 $51.94 17,699
2024-09-06 $52.11 $52.18 $51.61 $51.64 $51.50 10,945
2024-09-05 $52.36 $52.36 $51.69 $51.88 $51.74 22,235
2024-09-04 $52.28 $52.41 $52.08 $52.28 $52.14 9,362
2024-09-03 $52.28 $52.57 $52.26 $52.28 $52.14 13,074
2024-08-30 $52.18 $52.48 $51.93 $52.48 $52.34 10,930
2024-08-29 $52.14 $52.29 $51.99 $52.04 $51.90 12,543
2024-08-28 $51.88 $51.94 $51.58 $51.78 $51.64 11,057
2024-08-27 $51.76 $51.87 $51.62 $51.75 $51.61 8,777
2024-08-26 $52.00 $52.11 $51.83 $51.85 $51.71 13,670
2024-08-23 $51.53 $51.80 $51.48 $51.77 $51.77 17,986
2024-08-22 $51.24 $51.31 $51.07 $51.23 $51.23 5,351
2024-08-21 $51.36 $51.39 $51.29 $51.33 $51.33 3,594
2024-08-20 $51.19 $51.22 $51.04 $51.04 $51.04 5,905
2024-08-19 $51.00 $51.24 $51.00 $51.19 $51.19 8,324
2024-08-16 $50.63 $50.97 $50.63 $50.97 $50.97 7,638
2024-08-15 $50.70 $50.77 $50.66 $50.66 $50.66 7,758
2024-08-14 $50.10 $50.38 $50.10 $50.31 $50.31 7,806
2024-08-13 $49.78 $50.11 $49.73 $50.11 $50.11 9,455
2024-08-12 $49.77 $49.90 $49.58 $49.58 $49.58 5,765
2024-08-09 $49.72 $50.01 $49.72 $50.01 $50.01 5,506
2024-08-08 $49.60 $49.98 $49.55 $49.92 $49.92 7,945
2024-08-07 $50.02 $50.23 $49.40 $49.40 $49.37 7,565
2024-08-06 $49.63 $50.11 $49.63 $49.69 $49.66 10,992
2024-08-05 $49.86 $49.86 $49.31 $49.42 $49.40 9,896
2024-08-02 $50.70 $50.70 $49.97 $50.60 $50.58 8,569
2024-08-01 $51.35 $51.35 $50.67 $50.84 $50.81 8,117
2024-07-31 $51.17 $51.22 $50.96 $51.00 $51.00 12,030
2024-07-30 $50.62 $51.13 $50.62 $51.09 $51.09 18,970
2024-07-29 $50.61 $50.85 $50.61 $50.77 $50.77 9,409
2024-07-26 $50.74 $50.94 $50.70 $50.77 $50.77 9,439
2024-07-25 $50.29 $50.48 $50.11 $50.11 $50.11 24,802
2024-07-24 $49.73 $49.85 $49.58 $49.60 $49.60 10,000
2024-07-23 $49.80 $49.92 $49.77 $49.77 $49.77 7,243
2024-07-22 $49.81 $49.95 $49.52 $49.91 $49.91 15,001
2024-07-19 $50.37 $50.37 $49.71 $49.75 $49.75 5,542
2024-07-18 $50.42 $50.93 $50.29 $50.29 $50.29 7,025
2024-07-17 $50.52 $50.67 $50.52 $50.61 $50.61 19,547
2024-07-16 $49.61 $50.24 $49.61 $50.24 $50.24 24,709
2024-07-15 $49.59 $49.71 $49.45 $49.45 $49.45 3,681
2024-07-12 $49.29 $49.62 $49.29 $49.44 $49.44 8,419
2024-07-11 $48.65 $49.09 $48.65 $49.03 $49.03 6,390
2024-07-10 $48.15 $48.46 $48.14 $48.46 $48.46 7,325
2024-07-09 $48.05 $48.24 $48.02 $48.02 $47.89 6,719
2024-07-08 $48.26 $48.26 $48.09 $48.10 $47.97 9,196
2024-07-05 $47.89 $48.01 $47.78 $48.01 $47.88 12,766
2024-07-03 $48.12 $48.24 $48.01 $48.05 $47.92 15,579
2024-07-02 $48.03 $48.07 $47.85 $48.07 $47.94 10,615
2024-07-01 $48.60 $48.60 $47.88 $47.88 $47.75 13,204
2024-06-28 $48.59 $48.59 $48.26 $48.32 $48.19 5,124
2024-06-27 $48.41 $48.52 $48.27 $48.38 $48.25 7,291
2024-06-26 $48.41 $48.49 $48.34 $48.49 $48.36 3,363
2024-06-25 $49.14 $49.14 $48.56 $48.64 $48.51 4,312
2024-06-24 $49.04 $49.42 $49.04 $49.25 $49.11 8,567
2024-06-21 $48.98 $48.99 $48.77 $48.92 $48.78 11,666
2024-06-20 $48.59 $48.92 $48.59 $48.85 $48.71 10,380
2024-06-18 $48.67 $48.73 $48.55 $48.71 $48.58 11,027
2024-06-17 $48.02 $48.56 $48.02 $48.55 $48.42 9,011
2024-06-14 $48.19 $48.19 $47.87 $48.07 $48.07 7,844
2024-06-13 $48.50 $48.50 $48.10 $48.45 $48.45 7,493
2024-06-12 $48.83 $48.87 $48.44 $48.54 $48.54 4,634
2024-06-11 $48.54 $48.57 $48.47 $48.57 $48.43 4,176
2024-06-10 $48.68 $48.81 $48.54 $48.74 $48.59 9,523
2024-06-07 $48.72 $48.79 $48.69 $48.69 $48.55 2,431
2024-06-06 $48.79 $48.81 $48.69 $48.71 $48.57 7,255
2024-06-05 $48.91 $48.91 $48.53 $48.73 $48.59 6,237
2024-06-04 $48.68 $48.89 $48.63 $48.76 $48.62 6,172
2024-06-03 $49.08 $49.08 $48.56 $48.82 $48.68 6,421
2024-05-31 $48.25 $49.03 $48.25 $49.03 $49.03 5,355
2024-05-30 $48.00 $48.23 $48.00 $48.18 $48.18 12,153
2024-05-29 $48.04 $48.04 $47.86 $47.88 $47.88 3,233
2024-05-28 $48.68 $48.68 $48.31 $48.34 $48.34 5,186
2024-05-24 $48.91 $48.91 $48.75 $48.83 $48.83 5,405
2024-05-23 $49.39 $49.39 $48.68 $48.70 $48.70 3,355
2024-05-22 $49.46 $49.63 $49.38 $49.38 $49.38 7,978
2024-05-21 $49.71 $49.71 $49.54 $49.62 $49.62 10,931
2024-05-20 $49.92 $49.92 $49.72 $49.72 $49.72 3,563
2024-05-17 $49.92 $49.94 $49.82 $49.94 $49.94 7,173
2024-05-16 $49.66 $49.96 $49.66 $49.91 $49.91 21,745
2024-05-15 $49.68 $49.71 $49.62 $49.69 $49.69 4,250
2024-05-14 $49.66 $49.76 $49.40 $49.57 $49.57 12,284
2024-05-13 $49.79 $49.92 $49.52 $49.52 $49.52 20,362
2024-05-10 $49.47 $49.70 $49.47 $49.67 $49.67 6,639
2024-05-09 $48.94 $49.45 $48.94 $49.45 $49.45 8,772
2024-05-08 $48.85 $49.01 $48.85 $48.98 $48.96 10,196
2024-05-07 $49.00 $49.08 $48.94 $48.98 $48.96 11,809
2024-05-06 $48.78 $48.81 $48.63 $48.76 $48.74 10,024
2024-05-03 $48.39 $48.61 $48.38 $48.58 $48.56 5,375
2024-05-02 $48.35 $48.49 $48.19 $48.36 $48.36 19,208
2024-05-01 $48.34 $48.65 $48.12 $48.25 $48.25 4,946
2024-04-30 $48.48 $48.51 $48.30 $48.30 $48.30 9,986
2024-04-29 $48.60 $48.70 $48.50 $48.61 $48.61 8,139
2024-04-26 $48.61 $48.71 $48.56 $48.56 $48.56 7,017
2024-04-25 $48.39 $48.60 $48.21 $48.55 $48.55 19,227
2024-04-24 $48.39 $48.56 $48.27 $48.56 $48.56 7,353
2024-04-23 $48.45 $48.61 $48.45 $48.47 $48.47 8,457
2024-04-22 $48.02 $48.35 $47.92 $48.18 $48.18 13,255
2024-04-19 $47.74 $47.97 $47.74 $47.92 $47.92 10,239
2024-04-18 $47.71 $47.87 $47.51 $47.64 $47.64 16,126
2024-04-17 $47.81 $47.85 $47.43 $47.60 $47.60 14,850
2024-04-16 $47.98 $48.07 $47.73 $47.76 $47.76 13,558
2024-04-15 $48.63 $48.63 $47.92 $48.01 $48.01 25,169
2024-04-12 $48.56 $48.56 $48.18 $48.21 $48.21 2,361
2024-04-11 $48.94 $49.05 $48.72 $48.82 $48.82 74,260
2024-04-10 $49.01 $49.10 $48.76 $48.97 $48.90 9,536
2024-04-09 $49.46 $49.62 $49.27 $49.62 $49.55 17,475
2024-04-08 $49.46 $49.55 $49.43 $49.43 $49.36 23,865
2024-04-05 $49.28 $49.47 $49.18 $49.40 $49.33 15,582
2024-04-04 $49.92 $49.92 $49.19 $49.24 $49.24 57,361
2024-04-03 $49.55 $49.67 $49.49 $49.61 $49.61 12,386
2024-04-02 $49.57 $49.67 $49.50 $49.67 $49.67 16,640
2024-04-01 $50.21 $50.21 $49.97 $49.97 $49.97 47,379
2024-03-28 $50.20 $50.36 $50.19 $50.33 $50.33 15,851
2024-03-27 $49.80 $50.12 $49.78 $50.12 $50.12 35,016
2024-03-26 $49.50 $49.52 $49.34 $49.36 $49.36 18,246
2024-03-25 $49.67 $49.70 $49.40 $49.40 $49.40 19,929
2024-03-22 $49.89 $49.90 $49.67 $49.70 $49.70 28,315
2024-03-21 $49.93 $49.97 $49.90 $49.91 $49.91 15,805
2024-03-20 $49.37 $49.70 $49.32 $49.65 $49.65 7,566
2024-03-19 $49.06 $49.32 $49.06 $49.32 $49.32 10,465
2024-03-18 $49.17 $49.28 $49.01 $49.02 $49.02 22,979
2024-03-15 $48.74 $49.08 $48.74 $49.03 $49.03 12,742
2024-03-14 $49.30 $49.30 $48.82 $49.01 $49.01 22,714
2024-03-13 $49.43 $49.49 $49.33 $49.43 $49.43 34,747
2024-03-12 $49.27 $49.45 $49.24 $49.40 $49.40 11,224
2024-03-11 $48.98 $49.24 $48.95 $49.24 $49.24 24,076
2024-03-08 $49.32 $49.52 $49.30 $49.32 $49.17 116,097
2024-03-07 $49.43 $49.46 $49.30 $49.37 $49.23 13,360
2024-03-06 $49.12 $49.28 $49.05 $49.17 $49.02 4,833
2024-03-05 $49.04 $49.20 $48.81 $48.94 $48.79 50,401
2024-03-04 $48.96 $49.11 $48.87 $49.01 $48.86 20,991
2024-03-01 $48.93 $48.96 $48.78 $48.94 $48.79 41,195
2024-02-29 $48.90 $48.90 $48.67 $48.82 $48.67 18,536
2024-02-28 $48.61 $48.66 $48.51 $48.56 $48.41 12,098
2024-02-27 $48.35 $48.54 $48.35 $48.54 $48.39 5,490
2024-02-26 $48.57 $48.57 $48.30 $48.40 $48.26 30,205
2024-02-23 $48.44 $48.67 $48.44 $48.59 $48.44 11,727
2024-02-22 $47.99 $48.38 $47.99 $48.37 $48.23 7,006
2024-02-21 $47.80 $47.94 $47.70 $47.94 $47.80 16,383
2024-02-20 $47.50 $47.85 $47.50 $47.74 $47.60 5,214
2024-02-16 $47.91 $48.02 $47.69 $47.69 $47.55 12,397
2024-02-15 $47.65 $47.97 $47.65 $47.97 $47.83 6,405
2024-02-14 $47.39 $47.57 $47.30 $47.57 $47.43 13,541
2024-02-13 $47.50 $47.50 $46.94 $47.29 $47.15 9,638
2024-02-12 $47.67 $48.00 $47.67 $47.95 $47.81 20,874
2024-02-09 $47.67 $47.67 $47.48 $47.62 $47.48 9,446
2024-02-08 $47.70 $47.77 $47.62 $47.77 $47.60 54,238
2024-02-07 $47.75 $47.83 $47.64 $47.70 $47.53 9,765
2024-02-06 $47.27 $47.49 $47.27 $47.44 $47.28 20,583
2024-02-05 $47.37 $47.37 $47.06 $47.14 $46.98 43,462
2024-02-02 $47.51 $47.87 $47.34 $47.70 $47.53 20,214
2024-02-01 $47.13 $47.79 $46.94 $47.75 $47.58 38,735
2024-01-31 $47.59 $47.63 $47.11 $47.13 $46.97 25,201
2024-01-30 $47.42 $47.74 $47.42 $47.74 $47.57 35,966
2024-01-29 $47.28 $47.50 $47.19 $47.50 $47.34 58,314
2024-01-26 $47.37 $47.42 $47.25 $47.36 $47.20 45,803
2024-01-25 $47.08 $47.22 $46.91 $47.22 $47.06 15,457
2024-01-24 $47.43 $47.43 $46.87 $46.87 $46.71 54,746
2024-01-23 $47.47 $47.47 $47.21 $47.35 $47.19 39,024
2024-01-22 $47.26 $47.48 $47.26 $47.46 $47.29 23,534
2024-01-19 $47.17 $47.31 $46.77 $47.22 $47.05 12,898
2024-01-18 $46.80 $47.02 $46.65 $47.01 $46.85 15,042
2024-01-17 $46.79 $46.79 $46.50 $46.63 $46.47 14,378
2024-01-16 $46.93 $46.93 $46.69 $46.81 $46.65 14,685
2024-01-12 $47.26 $47.26 $47.02 $47.14 $47.14 17,122
2024-01-11 $47.00 $47.06 $46.75 $47.06 $47.06 7,646
2024-01-10 $47.05 $47.23 $47.00 $47.19 $47.17 14,651
2024-01-09 $47.01 $47.08 $47.01 $47.07 $47.04 3,688
2024-01-08 $46.81 $47.31 $46.81 $47.31 $47.31 15,042
2024-01-05 $46.80 $47.11 $46.70 $46.84 $46.84 18,091
2024-01-04 $46.79 $47.08 $46.79 $46.88 $46.88 38,405
2024-01-03 $47.23 $47.23 $46.92 $46.92 $46.92 37,732
2024-01-02 $47.29 $47.65 $47.29 $47.51 $47.51 13,577
2023-12-29 $47.62 $47.65 $47.46 $47.58 $47.58 16,815
2023-12-28 $47.60 $47.72 $47.60 $47.68 $47.68 39,157
2023-12-27 $47.65 $47.66 $47.55 $47.60 $47.60 29,343
2023-12-26 $47.52 $47.71 $47.52 $47.63 $47.63 4,353
2023-12-22 $47.28 $47.50 $47.28 $47.42 $47.42 21,107
2023-12-21 $47.09 $47.17 $46.83 $47.15 $47.15 30,121
2023-12-20 $47.38 $47.48 $46.76 $46.77 $46.77 21,037
2023-12-19 $47.27 $47.44 $47.27 $47.44 $47.44 8,709
2023-12-18 $47.16 $47.27 $47.08 $47.18 $47.18 33,881
2023-12-15 $47.31 $47.43 $47.15 $47.25 $47.03 9,164
2023-12-14 $47.41 $47.72 $47.41 $47.46 $47.24 14,628
2023-12-13 $46.41 $47.17 $46.30 $47.17 $46.95 12,088
2023-12-12 $46.17 $46.39 $46.17 $46.35 $46.35 14,457
2023-12-11 $46.17 $46.22 $46.13 $46.22 $46.22 4,283
2023-12-08 $45.98 $46.15 $45.84 $45.91 $45.91 14,383
2023-12-07 $45.91 $46.11 $45.89 $46.05 $46.05 6,676
2023-12-06 $45.96 $45.96 $45.82 $45.89 $45.89 6,271
2023-12-05 $45.98 $45.98 $45.78 $45.83 $45.83 14,605
2023-12-04 $45.84 $46.16 $45.84 $46.14 $46.14 11,362
2023-12-01 $45.28 $45.94 $45.28 $45.94 $45.94 19,807
2023-11-30 $45.06 $45.36 $45.03 $45.35 $45.35 8,377
2023-11-29 $45.02 $45.08 $44.86 $44.97 $44.97 23,124
2023-11-28 $44.85 $45.01 $44.81 $44.86 $44.86 18,932
2023-11-27 $45.00 $45.00 $44.87 $44.87 $44.87 20,498
2023-11-24 $44.87 $45.08 $44.87 $45.08 $45.08 22,923
2023-11-22 $44.78 $44.97 $44.78 $44.90 $44.90 17,979
2023-11-21 $44.47 $44.77 $44.47 $44.69 $44.69 10,784
2023-11-20 $44.25 $44.60 $44.25 $44.53 $44.53 9,020
2023-11-17 $44.51 $44.51 $44.31 $44.41 $44.41 29,500
2023-11-16 $44.39 $44.39 $44.24 $44.34 $44.34 29,472
2023-11-15 $44.30 $44.56 $44.30 $44.46 $44.46 12,895
2023-11-14 $43.62 $44.21 $43.62 $44.10 $44.10 9,339
2023-11-13 $43.07 $43.14 $43.00 $43.10 $43.10 15,546
2023-11-10 $42.88 $43.14 $42.64 $43.11 $43.11 4,653
2023-11-09 $43.19 $43.19 $42.81 $42.82 $42.82 15,557
2023-11-08 $43.22 $43.24 $43.00 $43.09 $43.09 7,942
2023-11-07 $43.18 $43.33 $43.18 $43.23 $43.19 9,386
2023-11-06 $43.27 $43.39 $43.25 $43.34 $43.30 9,012
2023-11-03 $43.33 $43.58 $43.29 $43.42 $43.42 12,796
2023-11-02 $42.33 $42.91 $42.33 $42.91 $42.91 6,258
2023-11-01 $42.08 $42.13 $41.85 $42.10 $42.10 8,660
2023-10-31 $41.79 $42.08 $41.79 $42.05 $42.05 5,008
2023-10-30 $41.48 $41.76 $41.43 $41.73 $41.73 24,650
2023-10-27 $41.78 $41.78 $41.26 $41.34 $41.34 7,883
2023-10-26 $41.92 $42.05 $41.75 $41.78 $41.78 10,395
2023-10-25 $41.60 $41.97 $41.60 $41.85 $41.85 7,314
2023-10-24 $42.06 $42.11 $41.77 $41.93 $41.93 11,430
2023-10-23 $41.99 $42.22 $41.77 $41.80 $41.80 36,381
2023-10-20 $42.47 $42.47 $42.14 $42.15 $42.15 10,965
2023-10-19 $43.00 $43.01 $42.43 $42.45 $42.45 29,271
2023-10-18 $43.40 $43.40 $42.83 $42.84 $42.84 18,050
2023-10-17 $43.04 $43.59 $43.04 $43.44 $43.44 20,778
2023-10-16 $43.02 $43.25 $43.01 $43.15 $43.15 8,702
2023-10-13 $42.89 $42.89 $42.59 $42.73 $42.73 22,145
2023-10-12 $43.04 $43.05 $42.59 $42.70 $42.70 10,668
2023-10-11 $43.38 $43.45 $43.14 $43.33 $43.33 6,843
2023-10-10 $43.30 $43.67 $43.30 $43.51 $43.39 26,822
2023-10-09 $42.93 $43.23 $42.81 $43.18 $43.06 17,334
2023-10-06 $42.57 $43.09 $42.28 $42.98 $42.86 8,863
2023-10-05 $42.95 $42.95 $42.62 $42.78 $42.66 9,350
2023-10-04 $42.65 $43.04 $42.50 $43.00 $42.88 21,157
2023-10-03 $42.74 $42.75 $42.58 $42.72 $42.60 7,097
2023-10-02 $43.29 $43.29 $42.71 $42.96 $42.84 9,285
2023-09-29 $43.56 $43.72 $43.31 $43.41 $43.29 10,998
2023-09-28 $43.33 $43.58 $43.32 $43.48 $43.36 21,333
2023-09-27 $43.40 $43.42 $42.98 $43.22 $43.10 10,283
2023-09-26 $43.66 $43.66 $43.34 $43.34 $43.22 6,981
2023-09-25 $43.80 $43.93 $43.76 $43.91 $43.78 10,231
2023-09-22 $44.05 $44.13 $43.84 $43.84 $43.72 29,743
2023-09-21 $44.46 $44.46 $44.04 $44.04 $43.91 16,301
2023-09-20 $45.00 $45.02 $44.63 $44.63 $44.50 8,572
2023-09-19 $44.81 $44.81 $44.58 $44.74 $44.62 2,458
2023-09-18 $44.90 $44.98 $44.78 $44.83 $44.71 8,154
2023-09-15 $45.12 $45.20 $44.89 $44.94 $44.81 17,853
2023-09-14 $44.96 $45.26 $44.96 $45.24 $45.12 28,084
2023-09-13 $44.82 $44.88 $44.70 $44.77 $44.64 24,200
2023-09-12 $44.98 $44.98 $44.80 $44.86 $44.73 29,238
2023-09-11 $45.03 $45.06 $44.93 $44.99 $44.87 21,905
2023-09-08 $44.90 $44.91 $44.73 $44.79 $44.67 30,724
2023-09-07 $44.76 $44.91 $44.72 $44.83 $44.71 15,229
2023-09-06 $45.08 $45.16 $44.75 $44.94 $44.81 19,680
2023-09-05 $45.83 $45.83 $45.25 $45.25 $45.04 17,245
2023-09-01 $46.04 $46.04 $45.80 $45.87 $45.66 18,167
2023-08-31 $45.90 $46.01 $45.79 $45.79 $45.58 11,980
2023-08-30 $46.01 $46.01 $45.82 $45.89 $45.68 13,381
2023-08-29 $45.46 $45.87 $45.46 $45.84 $45.63 16,780
2023-08-28 $45.44 $45.61 $45.40 $45.49 $45.28 28,332
2023-08-25 $45.15 $45.21 $44.94 $45.21 $45.21 23,091
2023-08-24 $45.24 $45.37 $45.01 $45.01 $45.01 33,434
2023-08-23 $45.17 $45.31 $45.14 $45.29 $45.29 23,498
2023-08-22 $45.36 $45.38 $45.04 $45.10 $45.10 33,463
2023-08-21 $45.20 $45.31 $45.09 $45.23 $45.23 9,305
2023-08-18 $45.17 $45.46 $45.17 $45.41 $45.41 10,995
2023-08-17 $45.80 $45.83 $45.35 $45.35 $45.35 15,018
2023-08-16 $45.95 $45.95 $45.66 $45.67 $45.67 23,403
2023-08-15 $46.36 $46.37 $45.95 $45.96 $45.96 10,559
2023-08-14 $46.59 $46.59 $46.46 $46.53 $46.53 31,476
2023-08-11 $46.45 $46.64 $46.38 $46.56 $46.56 11,250
2023-08-10 $46.92 $46.92 $46.45 $46.47 $46.47 18,920
2023-08-09 $46.66 $46.81 $46.56 $46.56 $46.56 25,122
2023-08-08 $46.42 $46.64 $46.21 $46.64 $46.64 17,692
2023-08-07 $46.90 $46.95 $46.83 $46.95 $46.92 11,618
2023-08-04 $46.99 $47.07 $46.62 $46.62 $46.59 4,356
2023-08-03 $46.93 $47.15 $46.93 $46.95 $46.92 14,902
2023-08-02 $47.04 $47.44 $47.04 $47.21 $47.18 32,379
2023-08-01 $47.34 $47.34 $47.16 $47.25 $47.22 21,516
2023-07-31 $47.35 $47.35 $47.13 $47.25 $47.23 57,488
2023-07-28 $47.48 $47.53 $47.22 $47.40 $47.38 25,501
2023-07-27 $47.77 $47.77 $47.13 $47.16 $47.13 15,455
2023-07-26 $47.46 $47.71 $47.46 $47.62 $47.59 9,898
2023-07-25 $47.14 $47.43 $47.14 $47.39 $47.36 6,192
2023-07-24 $47.31 $47.31 $47.15 $47.23 $47.23 24,674
2023-07-21 $47.10 $47.21 $47.04 $47.13 $47.13 25,412
2023-07-20 $46.85 $47.02 $46.69 $46.99 $46.99 22,668
2023-07-19 $46.62 $46.83 $46.56 $46.80 $46.80 68,719
2023-07-18 $46.13 $46.60 $46.13 $46.50 $46.50 27,279
2023-07-17 $45.98 $46.28 $45.98 $46.20 $46.20 20,411
2023-07-14 $46.25 $46.25 $45.99 $46.13 $46.13 23,605
2023-07-13 $46.12 $46.32 $46.12 $46.30 $46.30 18,426
2023-07-12 $46.37 $46.37 $46.10 $46.10 $46.10 23,337
2023-07-11 $45.79 $46.00 $45.79 $46.00 $46.00 18,698
2023-07-10 $45.55 $45.81 $45.52 $45.56 $45.56 38,348
2023-07-07 $45.48 $45.84 $45.40 $45.40 $45.31 22,654
2023-07-06 $45.67 $45.67 $45.32 $45.59 $45.51 16,021
2023-07-05 $46.02 $46.06 $45.90 $45.95 $45.86 22,982
2023-07-03 $46.10 $46.33 $46.10 $46.29 $46.20 30,748
2023-06-30 $46.17 $46.34 $46.05 $46.26 $46.17 31,361
2023-06-29 $45.55 $45.87 $45.55 $45.86 $45.77 13,169
2023-06-28 $45.33 $45.45 $45.31 $45.39 $45.30 9,356
2023-06-27 $45.18 $45.61 $45.18 $45.56 $45.47 38,662
2023-06-26 $45.08 $45.25 $44.96 $45.16 $45.07 4,662
2023-06-23 $45.01 $45.11 $44.90 $44.96 $44.96 31,870
2023-06-22 $45.10 $45.23 $45.07 $45.14 $45.14 17,777
2023-06-21 $45.07 $45.33 $44.94 $45.18 $45.18 18,039
2023-06-20 $45.41 $45.41 $45.17 $45.19 $45.19 24,069
2023-06-16 $45.77 $45.80 $45.60 $45.64 $45.64 14,839
2023-06-15 $45.39 $45.71 $45.33 $45.61 $45.61 21,152
2023-06-14 $45.22 $45.43 $44.96 $45.06 $45.06 18,640
2023-06-13 $44.79 $45.13 $44.79 $45.06 $45.06 25,633
2023-06-12 $44.70 $44.73 $44.58 $44.69 $44.69 7,377
2023-06-09 $44.78 $44.89 $44.65 $44.73 $44.73 27,431
2023-06-08 $44.67 $44.93 $44.67 $44.92 $44.82 18,100
2023-06-07 $44.48 $44.91 $44.48 $44.91 $44.81 15,994
2023-06-06 $44.29 $44.46 $44.22 $44.44 $44.35 68,393
2023-06-05 $44.56 $44.63 $44.25 $44.28 $44.18 129,499
2023-06-02 $44.42 $44.60 $44.42 $44.57 $44.47 19,902
2023-06-01 $43.33 $43.61 $43.33 $43.57 $43.57 2,968
2023-05-31 $43.39 $43.39 $43.10 $43.16 $43.16 9,914
2023-05-30 $43.63 $43.63 $43.36 $43.51 $43.51 7,300
2023-05-26 $43.53 $43.75 $43.48 $43.71 $43.71 17,279
2023-05-25 $43.39 $43.53 $43.17 $43.47 $43.47 12,374
2023-05-24 $43.86 $43.86 $43.46 $43.50 $43.50 11,639
2023-05-23 $44.25 $44.40 $44.04 $44.04 $44.04 7,951
2023-05-22 $44.39 $44.53 $44.39 $44.45 $44.45 33,903
2023-05-19 $44.87 $44.87 $44.40 $44.60 $44.60 13,479
2023-05-18 $44.68 $44.89 $44.49 $44.89 $44.89 12,020
2023-05-17 $44.55 $44.76 $44.38 $44.73 $44.73 19,550
2023-05-16 $44.85 $44.85 $44.38 $44.39 $44.39 15,315
2023-05-15 $44.86 $45.02 $44.74 $44.95 $44.95 9,862
2023-05-12 $45.00 $45.00 $44.64 $44.85 $44.85 11,945
2023-05-11 $44.77 $44.85 $44.68 $44.85 $44.85 9,221
2023-05-10 $45.30 $45.30 $44.68 $44.97 $44.97 7,111
2023-05-09 $45.04 $45.18 $45.02 $45.07 $45.03 18,268
2023-05-08 $45.46 $45.46 $45.22 $45.29 $45.25 12,190
2023-05-05 $45.33 $45.50 $45.29 $45.41 $45.37 7,724
2023-05-04 $45.18 $45.18 $44.75 $44.82 $44.78 8,711
2023-05-03 $45.40 $45.58 $45.18 $45.18 $45.14 3,621
2023-05-02 $45.59 $45.59 $44.88 $45.24 $45.20 14,334
2023-05-01 $45.53 $45.81 $45.53 $45.66 $45.62 3,548
2023-04-28 $45.19 $45.57 $45.19 $45.54 $45.50 107,871
2023-04-27 $44.49 $45.17 $44.49 $45.14 $45.10 6,756
2023-04-26 $44.67 $44.67 $44.29 $44.32 $44.28 40,789
2023-04-25 $45.23 $45.23 $44.80 $44.81 $44.77 9,901
2023-04-24 $45.42 $45.42 $45.35 $45.41 $45.37 14,477
2023-04-21 $45.31 $45.34 $45.12 $45.30 $45.26 12,834
2023-04-20 $45.14 $45.36 $45.03 $45.23 $45.19 17,774
2023-04-19 $45.25 $45.37 $45.25 $45.32 $45.28 10,426
2023-04-18 $45.56 $45.56 $45.25 $45.42 $45.38 6,678
2023-04-17 $45.04 $45.38 $45.04 $45.36 $45.32 5,898
2023-04-14 $45.44 $45.44 $44.86 $45.05 $45.01 11,927
2023-04-13 $44.84 $45.28 $44.68 $45.23 $45.19 80,014
2023-04-12 $45.27 $45.27 $44.83 $44.85 $44.82 13,253
2023-04-11 $45.05 $45.20 $45.01 $45.01 $44.97 7,342
2023-04-10 $44.47 $44.83 $44.47 $44.83 $44.72 16,128
2023-04-06 $44.60 $44.65 $44.52 $44.59 $44.48 6,537
2023-04-05 $44.77 $44.89 $44.62 $44.75 $44.64 11,216
2023-04-04 $45.39 $45.46 $44.79 $44.84 $44.73 14,720
2023-04-03 $45.21 $45.43 $45.18 $45.43 $45.32 9,799
2023-03-31 $44.76 $45.25 $44.76 $45.25 $45.14 26,497
2023-03-30 $44.73 $44.73 $44.53 $44.65 $44.54 19,854
2023-03-29 $44.35 $44.49 $44.28 $44.49 $44.38 63,751
2023-03-28 $44.04 $44.13 $43.92 $44.01 $43.90 9,705
2023-03-27 $44.02 $44.10 $43.88 $43.96 $43.85 21,981
2023-03-24 $43.17 $43.72 $43.13 $43.72 $43.61 7,085
2023-03-23 $43.63 $43.95 $43.12 $43.35 $43.25 26,367
2023-03-22 $44.15 $44.39 $43.54 $43.56 $43.45 16,441
2023-03-21 $44.43 $44.43 $44.07 $44.25 $44.14 7,384
2023-03-20 $43.65 $43.98 $43.65 $43.96 $43.85 13,478
2023-03-17 $43.57 $43.57 $43.14 $43.27 $43.16 9,435
2023-03-16 $43.28 $43.95 $43.28 $43.90 $43.79 8,260
2023-03-15 $43.33 $43.44 $43.01 $43.37 $43.26 14,333
2023-03-14 $44.04 $44.15 $43.47 $43.88 $43.77 6,501
2023-03-13 $43.30 $43.87 $43.30 $43.53 $43.42 5,024
2023-03-10 $44.00 $44.24 $43.52 $43.66 $43.55 13,800
2023-03-09 $45.15 $45.22 $44.36 $44.36 $44.17 12,344
2023-03-08 $44.97 $45.08 $44.73 $44.99 $44.79 24,664
2023-03-07 $45.59 $45.64 $44.91 $44.97 $44.77 13,847
2023-03-06 $45.73 $45.86 $45.48 $45.54 $45.34 13,943
2023-03-03 $45.29 $45.65 $45.14 $45.62 $45.42 18,970
2023-03-02 $44.57 $45.21 $44.57 $45.15 $44.95 8,230
2023-03-01 $44.96 $44.96 $44.68 $44.84 $44.64 7,760
2023-02-28 $45.12 $45.25 $44.96 $44.98 $44.78 20,935
2023-02-27 $45.32 $45.48 $45.03 $45.09 $44.89 39,995
2023-02-24 $44.78 $45.04 $44.62 $44.94 $44.94 15,853
2023-02-23 $45.44 $45.53 $44.88 $45.28 $45.28 11,988
2023-02-22 $45.30 $45.41 $45.10 $45.18 $45.18 14,530
2023-02-21 $45.94 $45.94 $45.19 $45.20 $45.20 18,938
2023-02-17 $45.87 $46.31 $45.87 $46.29 $46.29 21,249
2023-02-16 $46.00 $46.36 $45.88 $46.03 $46.03 19,434
2023-02-15 $45.80 $46.28 $45.80 $46.28 $46.28 9,453
2023-02-14 $46.06 $46.38 $45.78 $46.09 $46.09 20,532
2023-02-13 $45.91 $46.32 $45.89 $46.32 $46.32 34,766
2023-02-10 $45.48 $45.87 $45.44 $45.81 $45.81 12,411
2023-02-09 $46.23 $46.26 $45.56 $45.61 $45.57 24,223
2023-02-08 $46.18 $46.26 $45.89 $45.97 $45.92 19,612
2023-02-07 $45.95 $46.54 $45.77 $46.44 $46.40 45,117
2023-02-06 $46.39 $46.43 $46.22 $46.31 $46.31 30,180
2023-02-03 $46.65 $46.83 $46.53 $46.68 $46.68 19,222
2023-02-02 $46.60 $46.98 $46.56 $46.92 $46.92 14,071
2023-02-01 $45.89 $46.73 $45.87 $46.44 $46.44 21,095
2023-01-31 $45.43 $46.07 $45.43 $46.07 $46.07 13,810
2023-01-30 $45.39 $45.71 $45.32 $45.42 $45.42 24,735
2023-01-27 $45.35 $45.79 $45.29 $45.53 $45.53 42,424
2023-01-26 $45.42 $45.52 $45.17 $45.50 $45.50 20,298
2023-01-25 $45.15 $45.37 $44.84 $45.33 $45.33 39,164
2023-01-24 $45.30 $45.54 $45.20 $45.43 $45.43 23,252
2023-01-23 $45.20 $45.66 $45.18 $45.51 $45.51 61,013
2023-01-20 $44.25 $44.98 $44.25 $44.98 $44.98 67,125
2023-01-19 $44.76 $44.76 $44.34 $44.37 $44.37 21,140
2023-01-18 $45.85 $45.85 $44.90 $44.90 $44.90 24,682
2023-01-17 $46.04 $46.14 $45.69 $45.69 $45.69 19,851
2023-01-13 $45.84 $46.14 $45.81 $46.14 $46.14 21,375
2023-01-12 $45.82 $46.08 $45.82 $45.86 $45.86 28,825
2023-01-11 $45.77 $45.98 $45.65 $45.97 $45.97 8,771
2023-01-10 $45.19 $45.56 $45.19 $45.52 $45.52 10,648
2023-01-09 $45.58 $45.93 $45.25 $45.25 $45.25 21,655
2023-01-06 $44.94 $45.64 $44.77 $45.57 $45.57 37,457
2023-01-05 $44.44 $44.50 $44.32 $44.35 $44.35 18,651
2023-01-04 $44.90 $45.21 $44.70 $44.94 $44.94 32,689
2023-01-03 $44.87 $44.96 $44.30 $44.68 $44.68 16,386
2022-12-30 $44.70 $44.71 $44.38 $44.65 $44.65 32,236
2022-12-29 $44.75 $45.09 $44.75 $45.01 $45.01 24,412
2022-12-28 $44.92 $44.92 $44.36 $44.36 $44.36 41,313
2022-12-27 $44.77 $45.14 $44.77 $45.01 $45.01 24,410
2022-12-23 $44.49 $44.89 $44.37 $44.86 $44.86 21,130
2022-12-22 $44.85 $44.85 $44.05 $44.68 $44.68 17,827
2022-12-21 $44.71 $45.07 $44.68 $45.03 $45.03 31,280
2022-12-20 $44.18 $44.47 $44.17 $44.28 $44.28 31,734
2022-12-19 $44.59 $44.59 $44.03 $44.18 $44.18 14,301
2022-12-16 $44.45 $44.57 $44.24 $44.47 $44.47 21,170
2022-12-15 $45.46 $45.46 $44.82 $45.00 $44.83 20,766
2022-12-14 $46.30 $46.63 $45.85 $46.04 $45.87 8,491
2022-12-13 $46.93 $46.93 $46.04 $46.27 $46.09 17,061
2022-12-12 $45.64 $46.11 $45.64 $46.01 $45.84 5,272
2022-12-09 $45.85 $46.02 $45.50 $45.62 $45.62 18,492
2022-12-08 $45.78 $46.02 $45.74 $45.97 $45.97 27,904
2022-12-07 $45.58 $45.82 $45.52 $45.61 $45.61 12,224
2022-12-06 $45.98 $45.98 $45.39 $45.60 $45.60 7,061
2022-12-05 $46.46 $46.46 $46.00 $46.15 $46.15 10,674
2022-12-02 $46.14 $46.66 $46.14 $46.66 $46.66 14,461
2022-12-01 $46.72 $46.83 $46.46 $46.56 $46.56 17,002
2022-11-30 $45.67 $46.69 $45.27 $46.69 $46.69 33,167
2022-11-29 $45.70 $45.80 $45.54 $45.71 $45.71 22,507
2022-11-28 $46.07 $46.15 $45.59 $45.78 $45.78 27,295
2022-11-25 $46.23 $46.36 $46.22 $46.33 $46.33 5,149
2022-11-23 $46.07 $46.33 $46.05 $46.17 $46.17 10,438
2022-11-22 $45.84 $46.11 $45.81 $46.04 $46.04 29,954
2022-11-21 $45.50 $45.67 $45.50 $45.55 $45.55 15,392
2022-11-18 $45.30 $45.43 $45.15 $45.39 $45.39 14,375
2022-11-17 $44.70 $44.96 $44.52 $44.96 $44.96 32,723
2022-11-16 $45.22 $45.26 $45.05 $45.10 $45.10 23,922
2022-11-15 $45.54 $45.54 $44.95 $45.25 $45.25 43,246
2022-11-14 $45.10 $45.53 $44.97 $44.97 $44.97 12,443
2022-11-11 $45.22 $45.27 $44.86 $45.10 $45.10 31,053
2022-11-10 $44.41 $45.13 $44.41 $45.08 $45.08 20,881
2022-11-09 $43.84 $43.84 $43.22 $43.22 $43.22 28,488
2022-11-08 $43.70 $44.14 $43.41 $43.81 $43.81 22,209
2022-11-07 $43.42 $43.79 $43.28 $43.75 $43.69 21,543
2022-11-04 $43.28 $43.40 $42.71 $43.33 $43.27 7,110
2022-11-03 $42.68 $42.98 $42.61 $42.70 $42.63 12,272
2022-11-02 $43.65 $44.15 $42.94 $42.94 $42.87 15,987
2022-11-01 $43.85 $43.86 $43.56 $43.83 $43.77 14,610
2022-10-31 $43.86 $43.97 $43.82 $43.87 $43.80 6,784
2022-10-28 $43.00 $44.03 $43.00 $43.97 $43.90 5,641
2022-10-27 $43.11 $43.36 $42.95 $42.95 $42.89 5,694
2022-10-26 $42.76 $43.26 $42.64 $42.89 $42.83 370,757
2022-10-25 $42.09 $42.66 $42.09 $42.65 $42.65 5,977
2022-10-24 $41.68 $42.19 $41.68 $42.01 $42.01 246,182
2022-10-21 $40.60 $41.45 $40.50 $41.45 $41.45 224,041
2022-10-20 $40.98 $41.42 $40.55 $40.60 $40.60 253,803
2022-10-19 $41.13 $41.35 $40.78 $41.04 $41.04 270,073
2022-10-18 $41.40 $41.54 $41.13 $41.42 $41.42 11,131
2022-10-17 $40.67 $40.95 $40.67 $40.86 $40.86 255,219
2022-10-14 $41.13 $41.13 $40.11 $40.13 $40.13 260,784
2022-10-13 $39.30 $40.90 $39.28 $40.90 $40.90 253,973
2022-10-12 $40.32 $40.32 $39.94 $39.94 $39.94 251,845
2022-10-11 $40.01 $40.55 $40.01 $40.15 $40.15 2,362
2022-10-10 $40.46 $40.46 $40.00 $40.31 $40.24 11,799
2022-10-07 $40.95 $40.95 $40.15 $40.22 $40.15 16,285
2022-10-06 $41.69 $41.69 $41.18 $41.21 $41.13 12,645
2022-10-05 $41.39 $41.91 $41.34 $41.59 $41.51 23,074
2022-10-04 $41.54 $41.66 $41.48 $41.61 $41.53 33,107
2022-10-03 $40.39 $40.83 $40.29 $40.56 $40.49 19,730
2022-09-30 $39.98 $40.28 $39.51 $39.51 $39.44 9,415
2022-09-29 $39.95 $40.16 $39.87 $40.12 $40.05 4,308
2022-09-28 $40.29 $40.76 $40.29 $40.76 $40.69 22,612
2022-09-27 $40.76 $40.76 $40.05 $40.19 $40.12 4,189
2022-09-26 $40.64 $40.73 $40.35 $40.44 $40.37 21,809
2022-09-23 $41.04 $41.04 $40.30 $40.68 $40.60 2,130
2022-09-22 $41.64 $41.64 $41.30 $41.31 $41.24 6,176
2022-09-21 $42.51 $42.66 $41.65 $41.73 $41.66 14,610
2022-09-20 $42.23 $42.31 $42.00 $42.30 $42.22 2,916
2022-09-19 $42.10 $42.79 $42.10 $42.79 $42.71 3,090
2022-09-16 $42.22 $42.33 $41.99 $42.33 $42.33 8,442
2022-09-15 $42.90 $42.90 $42.49 $42.56 $42.56 5,527
2022-09-14 $43.13 $43.17 $42.78 $42.97 $42.97 4,482
2022-09-13 $43.98 $43.99 $42.97 $43.12 $43.12 15,066
2022-09-12 $44.78 $44.78 $44.61 $44.67 $44.67 2,172
2022-09-09 $44.14 $44.46 $44.14 $44.40 $44.40 6,086
2022-09-08 $43.54 $43.96 $43.49 $43.87 $43.77 13,503
2022-09-07 $42.95 $43.87 $42.95 $43.85 $43.85 10,638
2022-09-06 $43.15 $43.24 $42.84 $42.88 $42.88 9,011
2022-09-02 $43.86 $44.05 $42.92 $43.05 $43.05 11,341
2022-09-01 $43.06 $43.58 $43.06 $43.56 $43.56 6,542
2022-08-31 $43.56 $43.62 $43.38 $43.38 $43.38 17,666
2022-08-30 $44.29 $44.29 $43.66 $43.72 $43.72 10,571
2022-08-29 $44.10 $44.40 $43.99 $44.20 $44.20 10,077
2022-08-26 $45.76 $45.76 $44.41 $44.41 $44.41 13,609
2022-08-25 $45.58 $45.80 $45.38 $45.80 $45.80 5,619
2022-08-24 $45.08 $45.34 $45.05 $45.21 $45.21 10,697
2022-08-23 $45.36 $45.44 $45.18 $45.20 $45.20 6,561
2022-08-22 $45.72 $45.75 $45.33 $45.34 $45.34 15,714
2022-08-19 $46.32 $46.32 $46.18 $46.27 $46.27 31,912
2022-08-18 $46.38 $46.65 $46.38 $46.65 $46.65 47,504
2022-08-17 $46.37 $46.52 $46.24 $46.40 $46.40 18,208
2022-08-16 $46.51 $46.88 $46.51 $46.77 $46.77 39,978
2022-08-15 $46.12 $46.54 $46.12 $46.54 $46.54 16,164
2022-08-12 $45.84 $46.29 $45.81 $46.29 $46.29 21,544
2022-08-11 $45.86 $46.05 $45.56 $45.60 $45.60 23,755
2022-08-10 $45.39 $45.60 $45.39 $45.54 $45.54 45,503
2022-08-09 $45.03 $45.03 $44.74 $44.74 $44.74 45,319
2022-08-08 $45.32 $45.32 $45.05 $45.13 $45.13 22,881
2022-08-05 $44.71 $44.98 $44.69 $44.98 $44.98 25,250
2022-08-04 $44.89 $45.00 $44.82 $44.84 $44.84 47,030
2022-08-03 $44.65 $45.06 $44.54 $44.97 $44.97 64,066
2022-08-02 $44.53 $44.86 $44.41 $44.45 $44.45 42,241
2022-08-01 $44.78 $44.89 $44.77 $44.82 $44.82 5,669
2022-07-29 $44.41 $44.89 $44.41 $44.81 $44.81 127,701
2022-07-28 $43.77 $44.32 $43.56 $44.28 $44.28 10,786
2022-07-27 $43.10 $43.78 $43.10 $43.67 $43.67 15,643
2022-07-26 $43.08 $43.14 $42.89 $43.07 $43.07 7,798
2022-07-25 $43.15 $43.20 $42.96 $43.14 $43.14 3,723
2022-07-22 $43.16 $43.25 $42.87 $42.99 $42.99 13,284
2022-07-21 $42.89 $43.10 $42.68 $43.10 $43.10 7,340
2022-07-20 $42.55 $42.84 $42.51 $42.79 $42.79 30,309
2022-07-19 $42.56 $42.79 $42.46 $42.79 $42.79 22,535
2022-07-18 $42.16 $42.22 $41.68 $41.71 $41.71 11,245
2022-07-15 $41.86 $42.08 $41.86 $42.07 $42.07 5,005
2022-07-14 $41.02 $41.55 $40.96 $41.55 $41.55 16,496
2022-07-13 $41.34 $41.77 $41.34 $41.65 $41.65 24,908
2022-07-12 $42.10 $42.11 $41.69 $41.75 $41.75 14,289
2022-07-11 $41.92 $41.94 $41.83 $41.87 $41.87 2,486
2022-07-08 $42.23 $42.31 $42.05 $42.10 $42.03 5,356
2022-07-07 $42.05 $42.34 $42.05 $42.34 $42.27 12,793
2022-07-06 $41.79 $42.18 $41.65 $41.95 $41.88 17,244
2022-07-05 $41.37 $41.75 $40.96 $41.73 $41.65 23,870
2022-07-01 $41.42 $41.95 $41.40 $41.90 $41.83 8,536
2022-06-30 $41.28 $41.66 $41.15 $41.42 $41.35 8,983
2022-06-29 $41.66 $41.69 $41.49 $41.67 $41.60 5,268
2022-06-28 $42.46 $42.60 $41.63 $41.63 $41.56 7,158
2022-06-27 $42.38 $42.38 $42.25 $42.32 $42.25 2,185
2022-06-24 $41.44 $42.34 $41.44 $42.34 $42.27 16,931
2022-06-23 $41.06 $41.11 $40.77 $41.11 $41.04 4,505
2022-06-22 $40.45 $41.03 $40.45 $40.87 $40.80 13,546
2022-06-21 $40.45 $40.88 $40.45 $40.84 $40.77 4,733
2022-06-17 $40.31 $40.31 $39.71 $39.93 $39.86 8,733
2022-06-16 $40.22 $40.36 $39.88 $40.15 $40.08 23,971
2022-06-15 $41.31 $41.63 $41.09 $41.25 $41.18 8,548
2022-06-14 $41.46 $41.46 $40.82 $40.98 $40.91 17,029
2022-06-13 $41.58 $41.75 $41.36 $41.43 $41.36 81,160
2022-06-10 $42.97 $42.97 $42.52 $42.63 $42.56 16,343
2022-06-09 $44.17 $44.49 $43.67 $43.67 $43.50 7,204
2022-06-08 $44.63 $44.83 $44.32 $44.36 $44.20 2,978
2022-06-07 $44.22 $44.92 $44.21 $44.92 $44.75 15,876
2022-06-06 $44.65 $44.66 $44.52 $44.57 $44.40 5,096
2022-06-03 $44.61 $44.61 $44.43 $44.48 $44.31 20,078
2022-06-02 $44.27 $44.90 $44.06 $44.90 $44.73 16,015
2022-06-01 $44.10 $44.43 $43.95 $44.25 $44.08 6,176
2022-05-31 $44.83 $45.01 $44.72 $44.84 $44.67 6,324
2022-05-27 $44.75 $45.11 $44.75 $45.04 $44.87 8,871
2022-05-26 $44.17 $44.44 $44.16 $44.24 $44.07 2,568
2022-05-25 $43.29 $43.64 $43.29 $43.62 $43.45 6,628
2022-05-24 $43.05 $43.46 $42.75 $43.37 $43.20 6,614
2022-05-23 $43.14 $43.37 $43.14 $43.19 $43.03 3,768
2022-05-20 $42.95 $42.95 $41.93 $42.78 $42.62 7,480
2022-05-19 $42.84 $42.84 $42.31 $42.76 $42.60 11,592
2022-05-18 $44.55 $44.55 $43.14 $43.20 $43.03 6,943
2022-05-17 $44.90 $45.12 $44.90 $45.12 $44.95 4,767
2022-05-16 $44.30 $44.48 $43.97 $44.45 $44.28 7,878
2022-05-13 $44.16 $44.42 $44.05 $44.33 $44.16 17,143
2022-05-12 $43.52 $43.80 $43.19 $43.80 $43.63 14,600
2022-05-11 $44.44 $44.44 $43.51 $43.60 $43.43 18,034
2022-05-10 $44.76 $44.76 $43.85 $44.04 $43.87 10,730
2022-05-09 $44.68 $44.68 $44.38 $44.38 $44.18 8,704
2022-05-06 $44.44 $45.01 $44.44 $44.89 $44.70 8,240
2022-05-05 $46.00 $46.00 $44.82 $45.19 $44.99 3,988
2022-05-04 $45.20 $46.36 $45.07 $46.32 $46.11 6,195
2022-05-03 $44.88 $45.37 $44.87 $45.14 $44.95 19,898
2022-05-02 $44.96 $44.96 $44.07 $44.76 $44.56 5,531
2022-04-29 $45.90 $46.03 $44.77 $44.77 $44.57 14,461
2022-04-28 $45.55 $46.26 $45.55 $46.10 $45.90 3,949
2022-04-27 $45.28 $45.78 $45.28 $45.33 $45.13 4,345
2022-04-26 $46.10 $46.10 $45.32 $45.32 $45.12 2,511
2022-04-25 $45.67 $46.21 $45.38 $46.21 $46.00 3,492
2022-04-22 $46.81 $46.81 $46.12 $46.12 $45.92 10,864
2022-04-21 $47.65 $47.89 $47.18 $47.21 $47.00 9,647
2022-04-20 $47.20 $47.62 $47.20 $47.45 $47.24 4,054
2022-04-19 $46.31 $46.99 $46.31 $46.96 $46.75 14,201
2022-04-18 $46.23 $46.45 $46.03 $46.06 $45.86 4,645
2022-04-14 $46.62 $46.66 $46.37 $46.37 $46.17 5,848
2022-04-13 $46.40 $46.61 $46.33 $46.56 $46.36 4,708
2022-04-12 $46.69 $46.86 $46.31 $46.39 $46.18 102,048
2022-04-11 $46.83 $46.89 $46.52 $46.52 $46.32 4,349
2022-04-08 $47.03 $47.23 $46.95 $46.97 $46.70 4,269
2022-04-07 $46.76 $47.18 $46.64 $47.03 $46.76 3,941
2022-04-06 $46.37 $46.80 $46.36 $46.80 $46.53 9,797
2022-04-05 $46.72 $46.72 $46.33 $46.40 $46.13 15,594
2022-04-04 $46.22 $46.43 $46.17 $46.43 $46.16 13,022
2022-04-01 $46.30 $46.60 $46.20 $46.60 $46.33 21,155
2022-03-31 $46.52 $46.70 $46.17 $46.25 $45.99 12,434
2022-03-30 $46.70 $46.71 $46.50 $46.57 $46.30 11,549
2022-03-29 $46.46 $46.66 $46.35 $46.63 $46.36 123,265
2022-03-28 $45.90 $46.14 $45.88 $46.14 $45.88 2,591
2022-03-25 $45.61 $45.83 $45.61 $45.82 $45.56 9,004
2022-03-24 $45.31 $45.53 $45.31 $45.50 $45.24 92,184
2022-03-23 $45.40 $45.40 $45.21 $45.21 $44.95 18,302
2022-03-22 $45.65 $45.74 $45.62 $45.67 $45.41 11,003
2022-03-21 $45.49 $45.60 $45.39 $45.54 $45.28 9,731
2022-03-18 $45.16 $45.55 $45.16 $45.53 $45.26 1,778
2022-03-17 $44.96 $45.28 $44.89 $45.26 $45.00 9,537
2022-03-16 $44.69 $44.75 $44.12 $44.75 $44.49 105,600
2022-03-15 $43.91 $44.42 $43.91 $44.40 $44.14 9,636
2022-03-14 $43.66 $44.11 $43.52 $43.67 $43.42 18,960
2022-03-11 $44.05 $44.15 $43.44 $43.44 $43.19 17,441
2022-03-10 $43.58 $43.77 $43.55 $43.75 $43.41 3,153
2022-03-09 $44.01 $44.20 $43.89 $44.18 $43.84 24,017
2022-03-08 $44.18 $44.18 $43.55 $43.83 $43.49 29,089
2022-03-07 $44.88 $44.88 $44.21 $44.23 $43.89 61,120
2022-03-04 $44.48 $45.01 $44.48 $44.85 $44.50 6,653
2022-03-03 $44.79 $45.11 $44.70 $44.82 $44.48 4,328
2022-03-02 $44.17 $44.69 $44.15 $44.57 $44.22 112,986
2022-03-01 $44.10 $44.10 $43.73 $43.74 $43.40 18,387
2022-02-28 $44.12 $44.42 $44.00 $44.27 $43.93 2,521
2022-02-25 $43.57 $44.62 $43.57 $44.59 $44.25 23,466
2022-02-24 $42.59 $43.39 $42.54 $43.29 $42.95 18,291
2022-02-23 $44.03 $44.04 $43.34 $43.36 $43.02 16,136
2022-02-22 $44.09 $44.12 $43.69 $43.86 $43.52 11,054
2022-02-18 $44.14 $44.36 $44.00 $44.17 $43.83 33,566
2022-02-17 $44.08 $44.30 $44.08 $44.08 $43.74 17,440
2022-02-16 $44.14 $44.60 $44.09 $44.51 $44.17 3,844
2022-02-15 $44.66 $44.66 $44.27 $44.47 $44.12 18,552
2022-02-14 $44.39 $44.39 $43.80 $44.13 $43.79 53,094
2022-02-11 $44.84 $44.96 $44.21 $44.38 $44.04 7,781
2022-02-10 $45.19 $45.35 $44.67 $44.74 $44.39 5,814
2022-02-09 $45.62 $45.71 $45.60 $45.62 $45.24 8,129
2022-02-08 $44.89 $45.26 $44.89 $45.21 $44.83 4,554
2022-02-07 $45.07 $45.12 $44.86 $44.88 $44.51 26,178
2022-02-04 $45.18 $45.35 $44.80 $45.14 $44.77 18,475
2022-02-03 $45.54 $45.77 $45.40 $45.43 $45.05 58,065
2022-02-02 $45.35 $45.82 $45.35 $45.82 $45.44 12,999
2022-02-01 $45.36 $45.40 $45.01 $45.40 $45.03 86,149
2022-01-31 $44.60 $45.16 $44.60 $45.14 $44.77 33,892
2022-01-28 $44.21 $44.69 $43.72 $44.68 $44.31 12,618
2022-01-27 $44.33 $44.73 $43.96 $44.14 $43.78 75,534
2022-01-26 $44.80 $44.86 $43.88 $44.11 $43.75 43,340
2022-01-25 $44.40 $44.85 $43.83 $44.48 $44.11 72,643
2022-01-24 $44.61 $45.04 $43.99 $44.98 $44.61 40,248
2022-01-21 $45.28 $45.53 $44.92 $44.98 $44.61 8,571
2022-01-20 $45.86 $46.12 $45.23 $45.23 $44.86 19,373
2022-01-19 $46.01 $46.09 $45.65 $45.65 $45.27 24,940
2022-01-18 $45.99 $45.99 $45.57 $45.79 $45.41 30,908
2022-01-14 $46.19 $46.33 $46.00 $46.22 $45.84 22,308
2022-01-13 $46.74 $46.92 $46.47 $46.47 $46.09 8,305
2022-01-12 $46.77 $46.79 $46.58 $46.68 $46.29 5,008
2022-01-11 $46.52 $46.61 $46.15 $46.60 $46.21 16,382
2022-01-10 $46.76 $46.76 $46.24 $46.52 $46.13 34,239
2022-01-07 $46.88 $46.99 $46.79 $46.91 $46.52 10,269
2022-01-06 $47.18 $47.25 $46.97 $46.97 $46.57 16,473
2022-01-05 $47.65 $47.83 $47.30 $47.30 $46.90 42,152
2022-01-04 $47.35 $47.74 $47.35 $47.66 $47.26 6,583
2022-01-03 $47.58 $47.58 $46.99 $47.29 $46.89 37,570
2021-12-31 $47.45 $47.71 $47.45 $47.59 $47.20 5,913
2021-12-30 $47.76 $47.78 $47.52 $47.52 $47.12 8,809
2021-12-29 $47.41 $47.73 $47.41 $47.66 $47.26 13,690
2021-12-28 $47.18 $47.46 $47.18 $47.34 $46.94 40,226
2021-12-27 $46.76 $47.15 $46.76 $47.10 $46.70 22,362
2021-12-23 $46.33 $46.70 $46.33 $46.68 $46.29 9,423
2021-12-22 $46.12 $46.33 $46.09 $46.33 $45.94 10,897
2021-12-21 $46.11 $46.19 $45.94 $46.12 $45.73 11,340
2021-12-20 $45.82 $45.82 $45.37 $45.76 $45.38 26,595
2021-12-17 $46.78 $46.78 $46.23 $46.24 $45.85 15,441
2021-12-16 $46.93 $47.10 $46.93 $47.10 $46.70 13,273
2021-12-15 $46.59 $47.04 $46.57 $46.91 $46.36 5,447
2021-12-14 $46.70 $46.70 $46.38 $46.45 $45.91 9,873
2021-12-13 $46.49 $46.80 $46.46 $46.80 $46.25 3,517
2021-12-10 $46.36 $46.59 $46.33 $46.59 $46.05 2,429
2021-12-09 $46.15 $46.39 $46.15 $46.21 $45.68 8,357
2021-12-08 $46.31 $46.35 $46.03 $46.33 $45.79 5,261
2021-12-07 $46.13 $46.40 $46.13 $46.22 $45.68 13,110
2021-12-06 $45.70 $46.13 $45.70 $45.98 $45.45 13,041
2021-12-03 $45.13 $45.23 $44.95 $45.23 $44.70 10,414
2021-12-02 $44.64 $45.27 $44.64 $45.08 $44.55 4,515
2021-12-01 $45.09 $45.46 $44.40 $44.40 $43.88 12,643
2021-11-30 $45.46 $45.46 $44.56 $44.56 $44.04 9,369
2021-11-29 $45.68 $45.97 $45.68 $45.80 $45.27 7,863
2021-11-26 $45.78 $45.78 $45.53 $45.56 $45.03 5,418
2021-11-24 $46.32 $46.39 $46.25 $46.39 $45.85 7,535
2021-11-23 $46.18 $46.48 $46.18 $46.48 $45.94 11,013
2021-11-22 $46.21 $46.53 $46.21 $46.34 $45.80 2,893
2021-11-19 $46.28 $46.33 $46.25 $46.27 $45.73 4,936
2021-11-18 $46.23 $46.23 $46.15 $46.19 $45.65 2,563
2021-11-17 $46.52 $46.52 $46.27 $46.40 $45.86 15,805
2021-11-16 $46.70 $46.78 $46.69 $46.76 $46.22 9,172
2021-11-15 $46.53 $46.54 $46.34 $46.34 $45.80 6,873
2021-11-12 $46.12 $46.34 $46.10 $46.30 $45.76 3,384
2021-11-11 $46.27 $46.27 $45.94 $46.05 $45.51 19,646
2021-11-10 $46.11 $46.23 $46.11 $46.23 $45.69 4,694
2021-11-09 $46.02 $46.11 $45.95 $46.11 $45.57 8,553
2021-11-08 $46.17 $46.17 $45.81 $46.04 $45.50 11,188
2021-11-05 $46.21 $46.25 $46.03 $46.10 $45.53 5,863
2021-11-04 $46.08 $46.08 $45.88 $46.00 $45.43 6,383
2021-11-03 $45.83 $46.02 $45.79 $46.02 $45.46 6,890
2021-11-02 $45.87 $46.07 $45.85 $46.00 $45.44 10,794
2021-11-01 $45.88 $45.88 $45.69 $45.78 $45.22 9,969
2021-10-29 $45.61 $45.86 $45.61 $45.78 $45.22 7,857
2021-10-28 $45.54 $45.70 $45.51 $45.52 $44.97 15,070
2021-10-27 $45.72 $45.72 $45.36 $45.36 $44.81 9,100
2021-10-26 $45.91 $45.97 $45.84 $45.92 $45.36 14,965
2021-10-25 $45.62 $45.86 $45.62 $45.75 $45.19 2,604
2021-10-22 $45.60 $45.82 $45.60 $45.81 $45.26 5,182
2021-10-21 $45.41 $45.50 $45.23 $45.45 $44.90 8,536
2021-10-20 $45.25 $45.44 $45.24 $45.37 $44.82 14,668
2021-10-19 $44.98 $45.03 $44.91 $45.02 $44.47 11,909
2021-10-18 $44.65 $44.88 $44.50 $44.75 $44.21 9,847
2021-10-15 $44.83 $44.97 $44.82 $44.87 $44.32 4,988
2021-10-14 $44.17 $44.58 $44.17 $44.54 $44.00 8,096
2021-10-13 $43.65 $43.92 $43.60 $43.86 $43.33 6,296
2021-10-12 $43.75 $43.92 $43.72 $43.72 $43.19 11,856
2021-10-11 $43.92 $44.08 $43.74 $43.74 $43.21 10,564
2021-10-08 $44.05 $44.06 $43.92 $44.06 $43.52 2,969
2021-10-07 $44.25 $44.39 $44.12 $44.12 $43.52 3,170
2021-10-06 $43.35 $43.68 $43.15 $43.68 $43.08 4,892
2021-10-05 $43.60 $43.74 $43.56 $43.56 $42.96 8,277
2021-10-04 $43.42 $43.42 $43.14 $43.25 $42.66 5,763
2021-10-01 $43.00 $43.68 $43.00 $43.53 $42.93 14,205
2021-09-30 $43.92 $43.92 $43.12 $43.19 $42.60 5,836
2021-09-29 $43.62 $43.91 $43.62 $43.85 $43.25 25,415
2021-09-28 $43.87 $43.87 $43.46 $43.54 $42.95 13,458
2021-09-27 $44.30 $44.45 $44.13 $44.13 $43.52 6,526
2021-09-24 $44.35 $44.40 $44.31 $44.38 $43.77 18,744
2021-09-23 $44.54 $44.61 $44.37 $44.37 $43.76 9,935
2021-09-22 $44.10 $44.29 $44.10 $44.26 $43.65 5,526
2021-09-21 $44.23 $44.23 $43.92 $43.92 $43.32 6,737
2021-09-20 $44.02 $44.16 $43.60 $44.03 $43.42 14,301
2021-09-17 $44.56 $44.58 $44.37 $44.40 $43.79 7,086
2021-09-16 $44.68 $44.84 $44.67 $44.67 $44.06 7,047
2021-09-15 $44.60 $44.93 $44.60 $44.91 $44.29 72,035
2021-09-14 $45.01 $45.04 $44.61 $44.65 $44.03 14,741
2021-09-13 $45.22 $45.22 $44.72 $44.89 $44.27 7,794
2021-09-10 $45.11 $45.26 $45.00 $45.00 $44.38 6,838
2021-09-09 $45.53 $45.63 $45.29 $45.29 $44.67 3,106
2021-09-08 $45.30 $45.65 $45.28 $45.65 $44.95 11,814
2021-09-07 $45.82 $45.82 $45.30 $45.33 $44.64 10,157
2021-09-03 $46.00 $46.09 $45.87 $45.90 $45.20 9,073
2021-09-02 $45.99 $46.05 $45.93 $46.02 $45.32 31,613
2021-09-01 $45.74 $45.94 $45.72 $45.92 $45.22 92,934
2021-08-31 $45.92 $45.92 $45.72 $45.72 $45.02 7,721
2021-08-30 $46.00 $46.05 $45.92 $45.92 $45.22 20,265
2021-08-27 $45.69 $45.87 $45.69 $45.79 $45.08 14,737
2021-08-26 $45.56 $45.65 $45.54 $45.57 $44.87 14,255
2021-08-25 $45.67 $45.90 $45.65 $45.83 $45.13 10,495
2021-08-24 $45.96 $45.96 $45.76 $45.76 $45.06 9,685
2021-08-23 $46.16 $46.16 $45.99 $46.00 $45.30 11,649
2021-08-20 $45.93 $46.05 $45.93 $45.98 $45.28 12,553
2021-08-19 $45.64 $45.75 $45.54 $45.73 $45.03 11,110
2021-08-18 $46.05 $46.05 $45.57 $45.57 $44.87 16,527
2021-08-17 $46.14 $46.16 $45.87 $46.14 $45.44 10,962
2021-08-16 $45.93 $46.31 $45.84 $46.31 $45.60 8,063
2021-08-13 $45.87 $45.97 $45.87 $45.95 $45.25 132,512
2021-08-12 $45.78 $45.81 $45.73 $45.80 $45.10 3,456
2021-08-11 $45.66 $45.86 $45.66 $45.81 $45.10 8,456
2021-08-10 $45.51 $45.62 $45.51 $45.60 $44.90 6,537
2021-08-09 $45.49 $45.49 $45.36 $45.46 $44.76 6,084
2021-08-06 $45.44 $45.58 $45.44 $45.55 $44.83 3,332
2021-08-05 $45.32 $45.40 $45.22 $45.36 $44.64 5,995
2021-08-04 $45.40 $45.50 $45.31 $45.31 $44.59 3,951
2021-08-03 $45.51 $45.62 $45.48 $45.57 $44.85 14,212
2021-08-02 $45.57 $45.57 $45.35 $45.35 $44.63 10,762
2021-07-30 $45.22 $45.55 $45.21 $45.36 $44.64 11,408
2021-07-29 $45.46 $45.55 $45.42 $45.55 $44.83 7,358
2021-07-28 $45.39 $45.39 $45.17 $45.25 $44.53 17,846
2021-07-27 $45.26 $45.50 $45.23 $45.40 $44.68 11,791
2021-07-26 $45.27 $45.40 $45.19 $45.32 $44.60 10,678
2021-07-23 $44.94 $45.21 $44.90 $45.21 $44.49 3,862
2021-07-22 $44.66 $44.76 $44.65 $44.74 $44.03 6,129
2021-07-21 $44.83 $44.89 $44.77 $44.80 $44.09 6,956
2021-07-20 $44.55 $44.93 $44.55 $44.83 $44.12 9,905
2021-07-19 $44.52 $44.52 $44.00 $44.27 $43.57 25,879
2021-07-16 $44.98 $45.01 $44.92 $44.96 $44.25 6,676
2021-07-15 $44.64 $44.88 $44.63 $44.88 $44.17 9,605
2021-07-14 $44.61 $44.79 $44.59 $44.77 $44.06 9,791
2021-07-13 $44.72 $44.78 $44.57 $44.59 $43.88 8,212
2021-07-12 $44.63 $44.76 $44.63 $44.75 $44.04 23,397
2021-07-09 $44.54 $44.73 $44.54 $44.71 $44.00 10,540
2021-07-08 $44.43 $44.56 $44.29 $44.43 $43.66 9,778
2021-07-07 $44.61 $44.84 $44.61 $44.84 $44.06 22,602
2021-07-06 $44.23 $44.48 $44.10 $44.48 $43.71 11,492
2021-07-02 $44.53 $44.65 $44.42 $44.62 $43.85 216,474
2021-07-01 $44.24 $44.40 $44.22 $44.37 $43.60 8,091
2021-06-30 $44.08 $44.15 $44.04 $44.14 $43.38 22,979
2021-06-29 $44.24 $44.25 $44.10 $44.12 $43.36 5,445
2021-06-28 $44.10 $44.12 $44.06 $44.10 $43.33 7,369
2021-06-25 $44.00 $44.13 $43.99 $44.13 $43.36 3,509
2021-06-24 $43.69 $43.79 $43.62 $43.75 $42.99 10,724
2021-06-23 $43.58 $43.66 $43.52 $43.52 $42.76 10,371
2021-06-22 $43.62 $43.83 $43.62 $43.73 $42.97 4,361
2021-06-21 $43.37 $43.62 $43.37 $43.61 $42.85 7,904
2021-06-18 $43.35 $43.35 $42.94 $42.94 $42.19 13,434
2021-06-17 $43.61 $43.65 $43.52 $43.61 $42.85 13,017
2021-06-16 $44.24 $44.24 $43.75 $43.82 $43.06 7,693
2021-06-15 $44.16 $44.29 $44.03 $44.22 $43.45 23,588
2021-06-14 $44.02 $44.08 $43.83 $44.08 $43.31 6,579
2021-06-11 $44.00 $44.06 $43.91 $44.06 $43.30 13,213
2021-06-10 $44.07 $44.11 $43.98 $44.06 $43.30 20,420
2021-06-09 $44.06 $44.06 $43.96 $43.97 $43.13 6,749
2021-06-08 $43.96 $44.02 $43.88 $43.97 $43.14 247,433
2021-06-07 $44.39 $44.39 $44.01 $44.04 $43.21 6,604
2021-06-04 $44.26 $44.26 $44.09 $44.19 $43.35 4,459
2021-06-03 $43.79 $44.07 $43.79 $44.06 $43.23 8,171
2021-06-02 $43.94 $44.05 $43.94 $43.95 $43.12 4,551
2021-06-01 $44.18 $44.18 $43.79 $43.81 $42.98 13,136
2021-05-28 $44.13 $44.16 $44.05 $44.09 $43.25 7,913
2021-05-27 $44.07 $44.13 $43.98 $44.01 $43.17 2,557
2021-05-26 $43.91 $44.03 $43.86 $43.89 $43.06 8,774
2021-05-25 $44.00 $44.06 $43.91 $43.99 $43.15 9,647
2021-05-24 $44.04 $44.21 $44.02 $44.02 $43.19 13,678
2021-05-21 $44.00 $44.21 $43.86 $43.93 $43.10 20,549
2021-05-20 $43.79 $43.99 $43.79 $43.91 $43.08 5,433
2021-05-19 $43.29 $43.55 $43.06 $43.55 $42.73 18,938
2021-05-18 $43.94 $43.94 $43.63 $43.63 $42.80 20,972
2021-05-17 $43.99 $43.99 $43.74 $43.95 $43.12 20,895
2021-05-14 $44.02 $44.18 $43.93 $44.08 $43.24 5,626
2021-05-13 $43.08 $43.89 $43.08 $43.89 $43.06 13,998
2021-05-12 $43.54 $43.67 $43.06 $43.11 $42.29 14,456
2021-05-11 $44.10 $44.13 $43.77 $43.88 $43.05 18,058
2021-05-10 $44.36 $44.65 $44.36 $44.41 $43.57 22,388
2021-05-07 $44.09 $44.24 $44.09 $44.21 $43.35 11,531
2021-05-06 $43.75 $43.99 $43.75 $43.99 $43.13 16,350
2021-05-05 $43.69 $43.71 $43.46 $43.67 $42.82 4,001
2021-05-04 $43.48 $43.64 $43.48 $43.62 $42.77 16,037
2021-05-03 $43.26 $43.68 $43.26 $43.54 $42.69 10,602
2021-04-30 $43.22 $43.23 $43.10 $43.17 $42.33 8,094
2021-04-29 $43.20 $43.43 $43.20 $43.40 $42.55 49,944
2021-04-28 $43.09 $43.09 $43.01 $43.01 $42.17 10,304
2021-04-27 $43.05 $43.19 $42.94 $43.13 $42.29 11,641
2021-04-26 $43.36 $43.36 $43.15 $43.15 $42.30 11,899
2021-04-23 $43.16 $43.47 $43.16 $43.39 $42.54 11,417
2021-04-22 $43.47 $43.47 $43.09 $43.16 $42.32 37,383
2021-04-21 $43.33 $43.49 $43.33 $43.48 $42.64 19,811
2021-04-20 $43.07 $43.13 $42.86 $43.13 $42.29 132,612
2021-04-19 $43.12 $43.12 $42.90 $43.00 $42.16 10,076
2021-04-16 $42.94 $43.12 $42.93 $43.07 $42.23 19,344
2021-04-15 $42.62 $42.79 $42.57 $42.77 $41.93 17,095
2021-04-14 $42.38 $42.48 $42.37 $42.37 $41.54 6,291
2021-04-13 $42.37 $42.41 $42.30 $42.34 $41.51 11,242
2021-04-12 $42.42 $42.53 $42.42 $42.51 $41.68 4,398
2021-04-09 $42.25 $42.37 $42.16 $42.37 $41.54 10,001
2021-04-08 $42.19 $42.20 $42.10 $42.13 $41.25 19,697
2021-04-07 $42.23 $42.29 $42.02 $42.09 $41.21 7,622
2021-04-06 $42.13 $42.34 $42.10 $42.20 $41.31 105,391
2021-04-05 $42.03 $42.26 $42.01 $42.25 $41.36 9,682
2021-04-01 $41.55 $41.75 $41.45 $41.64 $40.77 17,612
2021-03-31 $41.72 $41.72 $41.51 $41.53 $40.65 15,346
2021-03-30 $41.77 $41.81 $41.56 $41.57 $40.70 9,309
2021-03-29 $41.69 $41.91 $41.56 $41.81 $40.93 12,536
2021-03-26 $41.21 $41.78 $41.21 $41.74 $40.86 10,325
2021-03-25 $40.72 $41.19 $40.49 $41.10 $40.24 15,882
2021-03-24 $40.69 $41.12 $40.69 $40.78 $39.92 12,080
2021-03-23 $40.63 $40.82 $40.50 $40.58 $39.73 10,395
2021-03-22 $40.48 $40.72 $40.48 $40.72 $39.86 8,634
2021-03-19 $40.84 $40.91 $40.55 $40.66 $39.81 55,373
2021-03-18 $40.88 $40.97 $40.78 $40.78 $39.93 19,877
2021-03-17 $40.88 $40.97 $40.84 $40.89 $40.03 10,481
2021-03-16 $41.16 $41.16 $40.81 $40.88 $40.02 57,614
2021-03-15 $40.90 $41.12 $40.83 $41.12 $40.26 7,825
2021-03-12 $40.60 $40.93 $40.60 $40.93 $40.07 11,704
2021-03-11 $40.56 $40.80 $40.56 $40.60 $39.75 14,124
2021-03-10 $40.27 $40.75 $40.27 $40.73 $39.81 12,588
2021-03-09 $40.35 $40.55 $40.14 $40.14 $39.23 17,201
2021-03-08 $40.05 $40.60 $40.05 $40.28 $39.37 7,526
2021-03-05 $39.14 $39.82 $38.92 $39.82 $38.92 11,999
2021-03-04 $39.31 $39.48 $38.43 $38.76 $37.88 158,473
2021-03-03 $39.46 $39.59 $39.24 $39.31 $38.42 67,705
2021-03-02 $39.62 $39.73 $39.34 $39.56 $38.66 73,670
2021-03-01 $39.30 $39.90 $39.30 $39.66 $38.76 70,347
2021-02-26 $39.42 $39.42 $39.00 $39.00 $38.12 7,579
2021-02-25 $39.89 $39.89 $39.27 $39.35 $38.46 138,368
2021-02-24 $39.53 $39.97 $39.53 $39.94 $39.04 14,799
2021-02-23 $39.53 $39.66 $39.34 $39.60 $38.71 8,072
2021-02-22 $39.29 $39.53 $39.25 $39.53 $38.64 17,032
2021-02-19 $39.75 $39.75 $39.50 $39.50 $38.61 12,290
2021-02-18 $39.28 $39.68 $39.28 $39.63 $38.73 6,815
2021-02-17 $39.38 $39.60 $39.38 $39.59 $38.69 18,669
2021-02-16 $39.81 $39.81 $39.47 $39.52 $38.63 13,196
2021-02-12 $39.64 $39.68 $39.51 $39.68 $38.78 17,258
2021-02-11 $39.77 $39.79 $39.50 $39.70 $38.80 39,517
2021-02-10 $39.80 $39.81 $39.60 $39.66 $38.76 13,679
2021-02-09 $39.66 $39.77 $39.63 $39.68 $38.76 25,960
2021-02-08 $39.55 $39.74 $39.55 $39.66 $38.75 10,487
2021-02-05 $39.44 $39.50 $39.37 $39.41 $38.49 8,434
2021-02-04 $38.95 $39.30 $38.95 $39.20 $38.29 15,517
2021-02-03 $38.94 $39.01 $38.79 $38.97 $38.06 21,342
2021-02-02 $38.81 $39.20 $38.78 $39.04 $38.13 13,607
2021-02-01 $38.37 $38.60 $38.32 $38.53 $37.64 11,435
2021-01-29 $38.67 $38.76 $38.09 $38.21 $37.32 26,636
2021-01-28 $38.68 $39.14 $38.68 $38.77 $37.87 18,752
2021-01-27 $38.95 $38.95 $38.29 $38.36 $37.47 24,340
2021-01-26 $39.55 $39.57 $39.31 $39.34 $38.42 22,700
2021-01-25 $39.42 $39.52 $39.18 $39.48 $38.56 20,859
2021-01-22 $39.43 $39.50 $39.24 $39.42 $38.51 19,984
2021-01-21 $39.90 $39.90 $39.53 $39.53 $38.61 19,675
2021-01-20 $39.56 $39.84 $39.48 $39.81 $38.89 12,814
2021-01-19 $39.66 $39.66 $39.44 $39.51 $38.59 57,785
2021-01-15 $39.40 $39.53 $39.22 $39.45 $38.54 11,971
2021-01-14 $40.05 $40.05 $39.57 $39.58 $38.66 14,701
2021-01-13 $40.04 $40.04 $39.83 $39.84 $38.92 19,079
2021-01-12 $40.14 $40.25 $40.01 $40.13 $39.20 12,828
2021-01-11 $40.10 $40.25 $40.05 $40.11 $39.18 13,784
2021-01-08 $40.33 $40.41 $39.98 $40.29 $39.35 57,292
2021-01-07 $40.11 $40.37 $40.07 $40.28 $39.35 141,475
2021-01-06 $39.16 $40.14 $39.16 $40.01 $39.08 73,163
2021-01-05 $38.99 $39.24 $38.94 $39.16 $38.25 14,965
2021-01-04 $39.77 $39.81 $38.74 $39.04 $38.14 23,252
2020-12-31 $39.52 $39.72 $39.21 $39.62 $38.70 23,432
2020-12-30 $39.28 $39.49 $39.26 $39.38 $38.46 24,275
2020-12-29 $39.43 $39.52 $39.11 $39.23 $38.32 62,113
2020-12-28 $39.45 $39.49 $39.34 $39.38 $38.47 16,350
2020-12-24 $39.07 $39.17 $38.96 $39.16 $38.25 19,000
2020-12-23 $39.08 $39.17 $39.03 $39.04 $38.14 17,391
2020-12-22 $39.05 $39.05 $38.84 $38.97 $38.07 33,239
2020-12-21 $38.94 $39.08 $38.52 $39.00 $38.10 40,335
2020-12-18 $39.36 $39.41 $39.05 $39.20 $38.29 43,387
2020-12-17 $39.16 $39.35 $39.15 $39.30 $38.39 29,687
2020-12-16 $39.15 $39.15 $38.91 $39.02 $38.12 84,372
2020-12-15 $39.01 $39.30 $38.94 $39.24 $38.15 38,681
2020-12-14 $39.30 $39.33 $38.75 $38.75 $37.68 20,783
2020-12-11 $38.93 $39.01 $38.81 $38.96 $37.88 6,018
2020-12-10 $39.20 $39.20 $38.94 $38.97 $37.89 25,560
2020-12-09 $39.44 $39.44 $39.13 $39.29 $38.20 24,811
2020-12-08 $38.95 $39.38 $38.95 $39.33 $38.24 54,208
2020-12-07 $39.24 $39.26 $39.01 $39.10 $38.02 24,874
2020-12-04 $39.07 $39.36 $39.07 $39.36 $38.27 13,215
2020-12-03 $39.17 $39.18 $38.90 $38.95 $37.87 23,394
2020-12-02 $39.18 $39.22 $38.94 $39.13 $38.05 22,728
2020-12-01 $39.31 $39.46 $39.24 $39.33 $38.24 13,343
2020-11-30 $39.09 $39.09 $38.77 $38.90 $37.82 18,679
2020-11-27 $39.25 $39.27 $39.11 $39.20 $38.12 51,242
2020-11-25 $39.31 $39.31 $39.10 $39.21 $38.12 77,039
2020-11-24 $39.32 $39.48 $39.21 $39.36 $38.27 15,306
2020-11-23 $39.02 $39.02 $38.76 $38.88 $37.81 9,106
2020-11-20 $38.77 $38.80 $38.71 $38.76 $37.69 4,879
2020-11-19 $38.70 $38.94 $38.64 $38.87 $37.80 14,458
2020-11-18 $39.35 $39.43 $38.92 $38.92 $37.84 32,375
2020-11-17 $39.10 $39.38 $38.96 $39.35 $38.26 12,539
2020-11-16 $39.31 $39.40 $39.16 $39.37 $38.28 20,425
2020-11-13 $38.56 $38.87 $38.56 $38.87 $37.80 14,968
2020-11-12 $38.50 $38.59 $38.10 $38.31 $37.25 38,083
2020-11-11 $38.78 $38.89 $38.62 $38.74 $37.64 60,178
2020-11-10 $38.46 $38.83 $38.46 $38.78 $37.68 23,015
2020-11-09 $39.50 $39.50 $38.34 $38.34 $37.25 19,675
2020-11-06 $37.56 $37.66 $37.49 $37.60 $36.54 25,110
2020-11-05 $37.64 $37.79 $37.44 $37.53 $36.47 94,728
2020-11-04 $36.87 $37.65 $36.87 $37.10 $36.05 27,292
2020-11-03 $36.63 $37.03 $36.63 $36.93 $35.89 9,804
2020-11-02 $35.85 $36.21 $35.75 $36.10 $35.08 21,118
2020-10-30 $35.43 $35.53 $35.04 $35.36 $34.36 29,408
2020-10-29 $35.21 $35.90 $35.19 $35.65 $34.64 35,431
2020-10-28 $35.99 $35.99 $35.51 $35.51 $34.51 11,208
2020-10-27 $36.94 $36.96 $36.55 $36.55 $35.51 33,784
2020-10-26 $37.22 $37.22 $36.65 $36.88 $35.84 23,731
2020-10-23 $37.65 $37.66 $37.42 $37.62 $36.55 8,244
2020-10-22 $37.32 $37.51 $37.31 $37.46 $36.40 18,632
2020-10-21 $37.38 $37.54 $37.35 $37.40 $36.34 29,999
2020-10-20 $37.46 $37.66 $37.32 $37.34 $36.29 6,876
2020-10-19 $37.75 $37.82 $37.07 $37.11 $36.07 23,504
2020-10-16 $37.68 $37.85 $37.68 $37.68 $36.62 39,588
2020-10-15 $37.02 $37.61 $37.02 $37.58 $36.51 11,492
2020-10-14 $37.76 $37.76 $37.45 $37.50 $36.44 9,200
2020-10-13 $37.84 $37.94 $37.54 $37.62 $36.56 6,511
2020-10-12 $37.74 $38.01 $37.74 $37.93 $36.86 9,574
2020-10-09 $37.65 $37.71 $37.53 $37.58 $36.52 8,336
2020-10-08 $37.31 $37.39 $37.21 $37.37 $36.31 30,673
2020-10-07 $36.95 $37.16 $36.88 $37.10 $36.05 9,297
2020-10-06 $36.90 $37.27 $36.59 $36.59 $35.50 16,327
2020-10-05 $36.62 $36.83 $36.62 $36.82 $35.72 14,975
2020-10-02 $35.84 $36.47 $35.84 $36.33 $35.25 112,485
2020-10-01 $36.40 $36.46 $36.17 $36.21 $35.13 16,804
2020-09-30 $36.06 $36.50 $36.06 $36.28 $35.20 28,753
2020-09-29 $36.16 $36.18 $35.85 $35.97 $34.90 13,341
2020-09-28 $36.05 $36.32 $36.05 $36.11 $35.04 6,917
2020-09-25 $35.12 $35.68 $35.10 $35.68 $34.62 5,513
2020-09-24 $34.94 $35.46 $34.82 $35.26 $34.22 7,734
2020-09-23 $35.83 $35.83 $35.07 $35.07 $34.03 15,199
2020-09-22 $35.52 $35.69 $35.41 $35.66 $34.60 110,045
2020-09-21 $35.60 $35.64 $35.01 $35.39 $34.34 38,786
2020-09-18 $36.46 $36.46 $35.98 $36.06 $34.99 29,429
2020-09-17 $36.13 $36.50 $36.13 $36.34 $35.26 8,517
2020-09-16 $36.68 $36.89 $36.54 $36.57 $35.48 25,560
2020-09-15 $36.61 $36.75 $36.45 $36.51 $35.42 24,921
2020-09-14 $36.24 $36.59 $36.24 $36.47 $35.39 67,930
2020-09-11 $35.99 $36.09 $35.78 $35.97 $34.90 22,137
2020-09-10 $36.43 $36.43 $35.76 $35.81 $34.75 38,102
2020-09-09 $36.03 $36.55 $36.03 $36.30 $35.22 17,156
2020-09-08 $35.71 $36.07 $35.68 $35.68 $34.56 27,660
2020-09-04 $36.76 $36.78 $36.08 $36.44 $35.30 11,472
2020-09-03 $37.44 $37.46 $36.37 $36.55 $35.40 21,742
2020-09-02 $37.05 $37.36 $37.04 $37.36 $36.19 9,195
2020-09-01 $36.50 $36.66 $36.50 $36.63 $35.48 20,049
2020-08-31 $36.71 $36.71 $36.58 $36.66 $35.51 116,493
2020-08-28 $36.63 $36.79 $36.51 $36.79 $35.64 19,140
2020-08-27 $36.49 $36.74 $36.49 $36.58 $35.44 4,543
2020-08-26 $36.31 $36.43 $36.18 $36.43 $35.29 23,459
2020-08-25 $36.43 $36.45 $36.25 $36.38 $35.24 7,538
2020-08-24 $36.12 $36.32 $36.08 $36.32 $35.18 14,824
2020-08-21 $35.92 $35.99 $35.81 $35.96 $34.84 20,272
2020-08-20 $35.79 $35.94 $35.79 $35.90 $34.78 23,815
2020-08-19 $36.13 $36.21 $35.98 $36.00 $34.87 29,206
2020-08-18 $36.15 $36.20 $35.98 $36.08 $34.95 11,298
2020-08-17 $36.07 $36.23 $36.07 $36.10 $34.97 8,102
2020-08-14 $35.93 $36.15 $35.93 $36.04 $34.91 30,242
2020-08-13 $36.00 $36.10 $35.98 $36.04 $34.91 44,055
2020-08-12 $36.04 $36.21 $36.04 $36.17 $35.04 44,466
2020-08-11 $36.14 $36.20 $35.85 $35.85 $34.71 23,715
2020-08-10 $35.68 $35.91 $35.67 $35.87 $34.73 18,383
2020-08-07 $35.06 $35.61 $35.05 $35.60 $34.47 33,322
2020-08-06 $34.89 $35.14 $34.89 $35.14 $34.03 13,593
2020-08-05 $34.87 $35.04 $34.87 $35.03 $33.92 34,550
2020-08-04 $34.60 $34.76 $34.56 $34.74 $33.64 17,747
2020-08-03 $34.63 $34.72 $34.60 $34.65 $33.56 8,567
2020-07-31 $34.45 $34.51 $34.09 $34.51 $33.42 11,355
2020-07-30 $34.34 $34.56 $34.18 $34.51 $33.41 12,760
2020-07-29 $34.47 $34.83 $34.47 $34.73 $33.63 16,697
2020-07-28 $34.51 $34.62 $34.38 $34.38 $33.29 12,758
2020-07-27 $34.49 $34.63 $34.46 $34.60 $33.50 13,052
2020-07-24 $34.63 $34.69 $34.44 $34.53 $33.43 32,948
2020-07-23 $34.74 $35.00 $34.61 $34.68 $33.58 19,484
2020-07-22 $34.40 $34.75 $34.40 $34.73 $33.63 58,918
2020-07-21 $34.36 $34.63 $34.36 $34.42 $33.33 33,594
2020-07-20 $34.32 $34.32 $34.05 $34.21 $33.12 42,359
2020-07-17 $34.28 $34.41 $34.16 $34.40 $33.31 27,327
2020-07-16 $33.98 $34.24 $33.96 $34.18 $33.10 24,584
2020-07-15 $34.03 $34.18 $33.91 $34.06 $32.98 16,528
2020-07-14 $33.12 $33.71 $33.12 $33.67 $32.60 43,455
2020-07-13 $33.38 $33.73 $33.14 $33.17 $32.12 46,862
2020-07-10 $32.79 $33.20 $32.72 $33.20 $32.15 19,793
2020-07-09 $33.09 $33.09 $32.59 $32.81 $31.77 80,194
2020-07-08 $33.17 $33.31 $32.95 $33.17 $32.12 21,475
2020-07-07 $33.39 $33.51 $33.20 $33.22 $32.12 18,335
2020-07-06 $33.68 $33.75 $33.44 $33.60 $32.49 15,800
2020-07-02 $33.46 $33.59 $33.20 $33.28 $32.18 56,097
2020-07-01 $33.26 $33.26 $33.00 $33.11 $32.01 19,003
2020-06-30 $32.81 $33.17 $32.74 $33.11 $32.01 32,828
2020-06-29 $32.28 $32.71 $32.26 $32.71 $31.63 22,199
2020-06-26 $32.67 $32.69 $32.11 $32.16 $31.09 35,687
2020-06-25 $32.37 $32.73 $32.14 $32.71 $31.62 13,074
2020-06-24 $32.99 $33.01 $32.25 $32.44 $31.36 57,044
2020-06-23 $33.63 $33.63 $33.28 $33.28 $32.17 12,876
2020-06-22 $33.10 $33.35 $32.91 $33.28 $32.17 45,100
2020-06-19 $33.79 $33.79 $33.09 $33.24 $32.14 107,845
2020-06-18 $33.28 $33.50 $33.25 $33.36 $32.26 50,454
2020-06-17 $33.68 $33.73 $33.42 $33.45 $32.34 110,802
2020-06-16 $33.87 $33.96 $33.14 $33.43 $32.32 16,318
2020-06-15 $32.10 $33.13 $32.03 $32.99 $31.90 13,867
2020-06-12 $33.33 $33.35 $32.21 $32.72 $31.64 16,665
2020-06-11 $33.60 $33.64 $32.52 $32.58 $31.50 11,609
2020-06-10 $34.85 $34.85 $34.41 $34.44 $33.30 8,594
2020-06-09 $34.80 $34.94 $34.72 $34.94 $33.71 7,684
2020-06-08 $35.08 $35.24 $34.95 $35.19 $33.95 29,311
2020-06-05 $34.74 $35.09 $34.67 $34.95 $33.72 52,332
2020-06-04 $34.06 $34.15 $33.81 $34.04 $32.84 21,890
2020-06-03 $33.94 $34.33 $33.90 $34.25 $33.04 27,573
2020-06-02 $33.43 $33.63 $33.43 $33.63 $32.45 24,784
2020-06-01 $33.44 $33.47 $33.27 $33.33 $32.16 25,149
2020-05-29 $33.13 $33.41 $32.94 $33.28 $32.11 16,697
2020-05-28 $33.41 $33.57 $33.27 $33.27 $32.10 15,665
2020-05-27 $33.03 $33.21 $32.63 $33.15 $31.99 76,735
2020-05-26 $32.75 $32.84 $32.58 $32.58 $31.43 21,658
2020-05-22 $31.94 $32.04 $31.78 $31.96 $30.84 11,199
2020-05-21 $32.05 $32.14 $31.87 $32.00 $30.87 5,619
2020-05-20 $32.12 $32.26 $32.02 $32.04 $30.92 18,121
2020-05-19 $31.97 $32.12 $31.83 $32.07 $30.94 9,924
2020-05-18 $31.56 $32.20 $31.56 $32.06 $30.93 64,050
2020-05-15 $30.44 $30.90 $30.44 $30.88 $29.79 13,538
2020-05-14 $30.03 $30.71 $29.80 $30.71 $29.63 39,149
2020-05-13 $30.82 $30.97 $30.22 $30.28 $29.21 29,947
2020-05-12 $31.97 $31.97 $31.08 $31.14 $30.02 22,181
2020-05-11 $31.62 $31.91 $31.53 $31.78 $30.64 40,966
2020-05-08 $31.67 $31.77 $31.58 $31.77 $30.62 18,551
2020-05-07 $31.27 $31.52 $31.23 $31.23 $30.10 16,213
2020-05-06 $31.49 $31.50 $30.96 $31.00 $29.88 12,040
2020-05-05 $31.16 $31.51 $31.16 $31.20 $30.08 9,836
2020-05-04 $30.56 $30.95 $30.44 $30.88 $29.77 86,485
2020-05-01 $31.09 $31.09 $30.66 $30.76 $29.65 119,687
2020-04-30 $31.92 $31.92 $31.48 $31.58 $30.44 52,459
2020-04-29 $32.28 $32.43 $32.13 $32.23 $31.07 50,451
2020-04-28 $32.18 $32.26 $31.75 $31.75 $30.61 12,716
2020-04-27 $31.26 $31.71 $31.21 $31.67 $30.53 10,824
2020-04-24 $30.56 $30.97 $30.50 $30.91 $29.80 8,285
2020-04-23 $30.74 $30.91 $30.50 $30.56 $29.46 21,038
2020-04-22 $30.42 $30.76 $30.42 $30.63 $29.53 14,378
2020-04-21 $30.35 $30.54 $30.06 $30.15 $29.06 26,212
2020-04-20 $31.18 $31.42 $30.95 $31.01 $29.89 26,883
2020-04-17 $31.75 $31.76 $31.33 $31.75 $30.61 88,120
2020-04-16 $30.75 $30.89 $30.41 $30.85 $29.74 37,053
2020-04-15 $30.70 $30.79 $30.47 $30.64 $29.54 29,448
2020-04-14 $31.12 $31.39 $31.08 $31.37 $30.24 24,920
2020-04-13 $30.85 $30.85 $30.21 $30.48 $29.38 42,296
2020-04-09 $31.25 $31.41 $30.91 $31.11 $29.99 35,328
2020-04-08 $30.27 $30.77 $29.98 $30.70 $29.59 20,093
2020-04-07 $30.77 $30.78 $29.90 $29.95 $28.87 12,837
2020-04-06 $28.71 $29.87 $28.71 $29.85 $28.74 27,817
2020-04-03 $28.36 $28.54 $27.73 $28.02 $26.98 20,613
2020-04-02 $27.50 $28.45 $27.50 $28.40 $27.34 30,858
2020-04-01 $27.81 $28.20 $27.64 $27.84 $26.80 65,188
2020-03-31 $29.28 $29.44 $28.85 $28.86 $27.79 21,277
2020-03-30 $28.57 $29.47 $28.57 $29.43 $28.34 36,579
2020-03-27 $28.42 $29.04 $28.32 $28.47 $27.41 142,313
2020-03-26 $28.12 $29.28 $28.02 $29.28 $28.19 130,370
2020-03-25 $27.50 $28.47 $26.90 $27.60 $26.57 47,573
2020-03-24 $26.21 $27.40 $26.20 $27.40 $26.38 159,950
2020-03-23 $26.14 $26.14 $24.59 $25.03 $24.10 179,401
2020-03-20 $28.08 $28.08 $26.03 $26.09 $25.12 38,705
2020-03-19 $27.45 $28.27 $27.19 $27.65 $26.62 61,779
2020-03-18 $27.13 $28.06 $26.51 $27.67 $26.64 124,914
2020-03-17 $27.82 $28.93 $27.04 $28.84 $27.77 45,905
2020-03-16 $27.90 $28.88 $26.96 $27.25 $26.24 52,230
2020-03-13 $29.65 $30.26 $28.29 $30.26 $29.13 401,695
2020-03-12 $28.75 $29.80 $28.00 $28.00 $26.96 176,314
2020-03-11 $31.41 $31.50 $30.65 $30.89 $29.74 64,214
2020-03-10 $32.05 $32.40 $30.79 $32.40 $31.15 25,286
2020-03-09 $31.37 $31.83 $30.61 $31.05 $29.85 221,105
2020-03-06 $32.67 $33.15 $32.30 $33.11 $31.83 47,070
2020-03-05 $33.62 $33.93 $33.23 $33.39 $32.09 32,006
2020-03-04 $33.64 $34.45 $33.42 $34.45 $33.11 43,714
2020-03-03 $34.06 $34.49 $32.98 $33.16 $31.87 122,001
2020-03-02 $32.62 $33.91 $32.50 $33.90 $32.59 45,368
2020-02-28 $32.46 $32.53 $31.76 $32.49 $31.23 80,145
2020-02-27 $33.70 $34.24 $33.13 $33.13 $31.85 361,565
2020-02-26 $34.68 $35.08 $34.33 $34.38 $33.05 68,347
2020-02-25 $35.76 $35.86 $34.54 $34.69 $33.35 35,700
2020-02-24 $35.61 $35.89 $35.50 $35.65 $34.27 48,337
2020-02-21 $36.82 $36.82 $36.51 $36.59 $35.17 51,267
2020-02-20 $36.96 $36.96 $36.59 $36.87 $35.44 24,038
2020-02-19 $36.94 $37.01 $36.89 $36.93 $35.50 34,663
2020-02-18 $36.83 $36.84 $36.63 $36.76 $35.34 33,334
2020-02-14 $36.82 $36.82 $36.67 $36.80 $35.38 11,229
2020-02-13 $36.56 $36.79 $36.53 $36.72 $35.29 39,632
2020-02-12 $36.71 $36.71 $36.53 $36.68 $35.26 32,738
2020-02-11 $36.62 $36.62 $36.45 $36.45 $35.02 42,111
2020-02-10 $36.29 $36.43 $36.20 $36.40 $34.97 188,460
2020-02-07 $36.37 $36.38 $36.25 $36.32 $34.89 23,748
2020-02-06 $36.60 $36.62 $36.50 $36.55 $35.11 84,907
2020-02-05 $36.46 $36.56 $36.39 $36.50 $35.07 30,579
2020-02-04 $36.26 $36.36 $36.18 $36.20 $34.77 17,397
2020-02-03 $35.69 $35.98 $35.69 $35.77 $34.36 16,524
2020-01-31 $36.10 $36.10 $35.45 $35.46 $34.07 27,188
2020-01-30 $35.82 $36.11 $35.67 $36.10 $34.68 31,001
2020-01-29 $36.20 $36.20 $35.93 $35.94 $34.52 26,063
2020-01-28 $36.04 $36.14 $35.89 $36.07 $34.65 35,796
2020-01-27 $35.77 $36.01 $35.77 $35.86 $34.45 25,879
2020-01-24 $36.55 $36.59 $36.08 $36.22 $34.80 16,195
2020-01-23 $36.44 $36.50 $36.27 $36.49 $35.06 28,845
2020-01-22 $36.61 $36.66 $36.47 $36.49 $35.06 50,973
2020-01-21 $36.50 $36.50 $36.37 $36.43 $34.99 15,363
2020-01-17 $36.60 $36.60 $36.47 $36.52 $35.08 34,807
2020-01-16 $36.31 $36.47 $36.31 $36.47 $35.03 19,791
2020-01-15 $36.18 $36.32 $36.16 $36.19 $34.76 20,660
2020-01-14 $36.32 $36.32 $36.14 $36.14 $34.72 106,556
2020-01-13 $36.00 $36.19 $36.00 $36.19 $34.77 42,100
2020-01-10 $36.18 $36.18 $35.92 $35.94 $34.52 13,375
2020-01-09 $36.02 $36.07 $35.94 $36.03 $34.61 13,397
2020-01-08 $35.70 $35.91 $35.70 $35.79 $34.38 12,494
2020-01-07 $35.61 $35.69 $35.60 $35.64 $34.23 99,909
2020-01-06 $35.58 $35.74 $35.48 $35.71 $34.30 15,674
2020-01-03 $35.59 $35.80 $35.58 $35.75 $34.34 53,602
2020-01-02 $36.00 $36.00 $35.70 $35.89 $34.48 13,318
2019-12-31 $35.71 $35.77 $35.68 $35.74 $34.33 13,644
2019-12-30 $35.93 $35.93 $35.67 $35.72 $34.32 10,911
2019-12-27 $35.80 $35.91 $35.80 $35.86 $34.45 15,740
2019-12-26 $35.78 $35.84 $35.73 $35.80 $34.39 6,659
2019-12-24 $35.75 $35.75 $35.70 $35.73 $34.32 2,734
2019-12-23 $35.97 $35.97 $35.74 $35.76 $34.35 17,257
2019-12-20 $35.74 $35.87 $35.62 $35.85 $34.44 85,537
2019-12-19 $35.38 $35.62 $35.38 $35.60 $34.20 338,294
2019-12-18 $35.52 $35.53 $35.43 $35.47 $34.07 56,663
2019-12-17 $35.77 $35.77 $35.61 $35.62 $34.12 19,399
2019-12-16 $35.72 $35.77 $35.63 $35.64 $34.13 128,161
2019-12-13 $35.75 $35.75 $35.36 $35.49 $33.99 81,657
2019-12-12 $35.20 $35.54 $35.18 $35.53 $34.03 19,924
2019-12-11 $35.20 $35.29 $35.14 $35.25 $33.76 41,871
2019-12-10 $35.20 $35.28 $35.13 $35.14 $33.66 43,959
2019-12-09 $35.38 $35.38 $35.28 $35.28 $33.79 40,004
2019-12-06 $35.40 $35.41 $35.33 $35.35 $33.85 36,105
2019-12-05 $35.13 $35.13 $34.99 $35.05 $33.57 19,737
2019-12-04 $35.06 $35.15 $35.03 $35.03 $33.55 6,748
2019-12-03 $34.98 $34.98 $34.68 $34.84 $33.36 33,302
2019-12-02 $35.35 $35.35 $35.10 $35.10 $33.62 11,082
2019-11-29 $35.62 $35.62 $35.37 $35.37 $33.87 6,014
2019-11-27 $35.41 $35.56 $35.40 $35.55 $34.05 12,633
2019-11-26 $35.26 $35.43 $35.26 $35.41 $33.91 60,883
2019-11-25 $35.04 $35.18 $35.04 $35.15 $33.66 24,874
2019-11-22 $34.98 $35.02 $34.90 $34.99 $33.51 28,220
2019-11-21 $35.10 $35.10 $34.97 $34.97 $33.49 91,434
2019-11-20 $35.28 $35.33 $35.05 $35.14 $33.65 15,247
2019-11-19 $35.15 $35.15 $35.03 $35.11 $33.62 13,710
2019-11-18 $35.02 $35.09 $34.93 $35.06 $33.58 38,390
2019-11-15 $35.14 $35.14 $34.95 $34.97 $33.49 13,990
2019-11-14 $34.82 $34.97 $34.80 $34.97 $33.49 15,429
2019-11-13 $34.62 $34.87 $34.62 $34.84 $33.37 24,968
2019-11-12 $34.85 $34.87 $34.70 $34.71 $33.21 22,548
2019-11-11 $34.69 $34.79 $34.69 $34.75 $33.25 10,078
2019-11-08 $34.85 $34.87 $34.75 $34.79 $33.29 40,715
2019-11-07 $35.44 $35.44 $34.76 $34.79 $33.29 14,752
2019-11-06 $34.69 $34.73 $34.62 $34.73 $33.23 15,569
2019-11-05 $34.74 $34.74 $34.60 $34.67 $33.17 9,994
2019-11-04 $34.62 $34.66 $34.57 $34.66 $33.16 92,875
2019-11-01 $34.25 $34.45 $34.25 $34.45 $32.96 14,275
2019-10-31 $34.20 $34.20 $34.06 $34.19 $32.71 20,024
2019-10-30 $34.42 $34.42 $34.16 $34.34 $32.86 22,787
2019-10-29 $34.20 $34.44 $34.20 $34.36 $32.88 14,301
2019-10-28 $34.25 $34.37 $34.22 $34.28 $32.80 8,899
2019-10-25 $34.12 $34.25 $34.12 $34.18 $32.70 7,393
2019-10-24 $34.14 $34.21 $34.08 $34.18 $32.70 10,425
2019-10-23 $34.23 $34.27 $34.13 $34.21 $32.73 7,133
2019-10-22 $34.47 $34.47 $34.28 $34.28 $32.80 7,184
2019-10-21 $34.54 $34.54 $34.39 $34.43 $32.94 73,786
2019-10-18 $34.29 $34.35 $34.23 $34.33 $32.85 2,747
2019-10-17 $34.32 $34.37 $34.23 $34.31 $32.83 16,587
2019-10-16 $34.25 $34.25 $34.00 $34.14 $32.67 9,302
2019-10-15 $33.98 $34.20 $33.98 $34.10 $32.62 14,070
2019-10-14 $34.06 $34.07 $33.98 $33.99 $32.48 10,728
2019-10-11 $34.00 $34.31 $33.98 $34.08 $32.57 20,805
2019-10-10 $33.36 $33.68 $33.36 $33.68 $32.19 116,017
2019-10-09 $33.29 $33.48 $33.28 $33.42 $31.94 8,838
2019-10-08 $33.32 $33.36 $33.03 $33.03 $31.56 3,671
2019-10-07 $33.59 $33.73 $33.49 $33.61 $32.12 4,078
2019-10-04 $33.35 $33.65 $33.35 $33.65 $32.16 7,791
2019-10-03 $33.12 $33.40 $32.73 $33.21 $31.74 19,001
2019-10-02 $33.26 $33.26 $32.94 $33.11 $31.64 23,770
2019-10-01 $34.15 $34.19 $33.54 $33.54 $32.05 8,469
2019-09-30 $33.98 $34.10 $33.98 $34.07 $32.56 16,997
2019-09-27 $34.21 $34.21 $33.70 $33.86 $32.36 5,660
2019-09-26 $34.00 $34.07 $33.88 $34.01 $32.50 23,788
2019-09-25 $33.83 $34.05 $33.81 $34.02 $32.51 20,693
2019-09-24 $34.18 $34.21 $33.84 $33.84 $32.34 4,196
2019-09-23 $34.19 $34.22 $34.05 $34.11 $32.60 8,225
2019-09-20 $34.40 $34.40 $34.06 $34.15 $32.63 9,631
2019-09-19 $34.47 $34.47 $34.28 $34.28 $32.76 11,676
2019-09-18 $34.52 $34.52 $34.08 $34.34 $32.82 4,923
2019-09-17 $34.20 $34.26 $34.17 $34.24 $32.72 5,976
2019-09-16 $34.35 $34.35 $34.13 $34.14 $32.63 35,862
2019-09-13 $34.54 $34.54 $34.37 $34.37 $32.85 20,284
2019-09-12 $34.39 $34.50 $34.37 $34.43 $32.90 46,078
2019-09-11 $34.20 $34.32 $34.17 $34.31 $32.78 196,174
2019-09-10 $34.31 $34.31 $33.91 $34.21 $32.69 6,247
2019-09-09 $34.67 $34.67 $34.43 $34.43 $32.86 8,590
2019-09-06 $34.60 $34.70 $34.60 $34.66 $33.08 5,606
2019-09-05 $34.55 $34.57 $34.48 $34.53 $32.96 5,894
2019-09-04 $33.90 $33.98 $33.90 $33.97 $32.42 2,562
2019-09-03 $33.99 $33.99 $33.54 $33.64 $32.11 5,115
2019-08-30 $34.04 $34.08 $33.87 $33.99 $32.44 10,631
2019-08-29 $33.84 $33.93 $33.78 $33.89 $32.34 5,945
2019-08-28 $33.18 $33.54 $33.18 $33.50 $31.97 15,729
2019-08-27 $33.45 $33.45 $33.26 $33.29 $31.77 23,580
2019-08-26 $33.10 $33.17 $32.99 $33.16 $31.65 4,555
2019-08-23 $33.66 $33.69 $32.99 $32.99 $31.49 4,991
2019-08-22 $33.84 $33.84 $33.51 $33.82 $32.27 3,096
2019-08-21 $33.57 $33.72 $33.57 $33.70 $32.16 7,026
2019-08-20 $33.33 $33.45 $33.30 $33.35 $31.83 3,494
2019-08-19 $33.40 $33.43 $33.33 $33.41 $31.89 7,901
2019-08-16 $32.91 $33.08 $32.91 $33.08 $31.57 1,493
2019-08-15 $32.60 $32.71 $32.48 $32.65 $31.16 12,074
2019-08-14 $32.97 $32.97 $32.55 $32.55 $31.07 9,070
2019-08-13 $33.00 $33.57 $33.00 $33.42 $31.87 5,867
2019-08-12 $33.70 $33.70 $33.00 $33.00 $31.47 7,401
2019-08-09 $33.41 $33.49 $33.25 $33.43 $31.88 13,534
2019-08-08 $33.07 $33.47 $33.07 $33.47 $31.92 2,851
2019-08-07 $32.62 $33.07 $32.52 $33.02 $31.49 7,932
2019-08-06 $32.62 $32.82 $32.48 $32.82 $31.30 3,159
2019-08-05 $32.59 $32.61 $32.17 $32.34 $30.84 4,944
2019-08-02 $33.28 $33.28 $33.01 $33.18 $31.65 11,527
2019-08-01 $33.75 $33.89 $33.29 $33.36 $31.82 22,421
2019-07-31 $34.12 $34.12 $33.72 $33.81 $32.25 7,119
2019-07-30 $34.00 $34.13 $34.00 $34.05 $32.47 2,260
2019-07-29 $34.21 $34.21 $34.11 $34.13 $32.55 9,843
2019-07-26 $34.02 $34.15 $34.02 $34.14 $32.56 2,724
2019-07-25 $34.05 $34.05 $33.82 $33.96 $32.39 23,059
2019-07-24 $33.92 $33.92 $33.78 $33.88 $32.31 10,754
2019-07-23 $33.84 $33.84 $33.67 $33.82 $32.26 24,939
2019-07-22 $33.77 $33.77 $33.52 $33.62 $32.07 10,227
2019-07-19 $33.94 $33.94 $33.64 $33.68 $32.12 40,510
2019-07-18 $33.55 $33.68 $33.50 $33.66 $32.10 2,986,151
2019-07-17 $33.90 $33.90 $33.62 $33.64 $32.08 26,271
2019-07-16 $33.86 $33.93 $33.84 $33.84 $32.24 3,280
2019-07-15 $33.86 $33.86 $33.78 $33.80 $32.19 13,420
2019-07-12 $33.68 $33.83 $33.52 $33.83 $32.23 18,056
2019-07-11 $33.36 $33.46 $33.36 $33.43 $31.84 931
2019-07-10 $33.50 $33.50 $33.36 $33.36 $31.78 3,407
2019-07-09 $33.17 $33.25 $33.16 $33.20 $31.63 34,975
2019-07-08 $33.35 $33.40 $33.33 $33.38 $31.79 3,606
2019-07-05 $33.49 $33.49 $33.27 $33.27 $31.69 2,281
2019-07-03 $33.38 $33.54 $33.35 $33.54 $31.95 9,569
2019-07-02 $33.13 $33.13 $33.02 $33.07 $31.50 2,826
2019-07-01 $33.26 $33.26 $32.97 $33.07 $31.50 3,737
2019-06-28 $32.83 $32.93 $32.83 $32.93 $31.37 13,064
2019-06-27 $32.69 $32.75 $32.68 $32.75 $31.20 5,053
2019-06-26 $32.66 $32.74 $32.63 $32.63 $31.08 6,428
2019-06-25 $33.00 $33.00 $32.79 $32.81 $31.25 2,481
2019-06-24 $33.15 $33.15 $33.04 $33.05 $31.48 28,934
2019-06-21 $33.08 $33.22 $33.08 $33.12 $31.55 6,920
2019-06-20 $33.21 $33.21 $33.07 $33.21 $31.64 5,300
2019-06-19 $32.75 $32.94 $32.75 $32.94 $31.38 4,975
2019-06-18 $32.89 $32.89 $32.80 $32.80 $31.24 3,367
2019-06-17 $32.70 $32.70 $32.61 $32.61 $31.07 9,639
2019-06-14 $32.74 $32.82 $32.71 $32.79 $31.24 1,985
2019-06-13 $32.78 $32.78 $32.74 $32.74 $31.19 2,749
2019-06-12 $32.79 $32.83 $32.74 $32.81 $31.21 2,249
2019-06-11 $33.03 $33.03 $32.71 $32.71 $31.11 4,216
2019-06-10 $32.98 $33.02 $32.84 $32.90 $31.29 3,176
2019-06-07 $32.33 $32.33 $32.33 $32.33 $30.75 1,973
2019-06-06 $32.36 $32.36 $32.17 $32.33 $30.75 1,973
2019-06-05 $32.03 $32.12 $32.03 $32.12 $30.55 891
2019-06-04 $31.55 $31.69 $31.55 $31.69 $30.14 1,799
2019-06-03 $31.24 $31.27 $31.13 $31.13 $29.61 1,914
2019-05-31 $31.10 $31.15 $31.10 $31.13 $29.61 1,147
2019-05-30 $31.35 $31.37 $31.24 $31.24 $29.71 1,711
2019-05-29 $31.08 $31.20 $31.08 $31.14 $29.62 20,432
2019-05-28 $31.64 $31.67 $31.29 $31.29 $29.76 2,737
2019-05-24 $31.55 $31.56 $31.46 $31.54 $30.00 5,847
2019-05-23 $31.56 $31.56 $31.35 $31.48 $29.94 1,400
2019-05-22 $31.90 $31.90 $31.86 $31.86 $30.30 756
2019-05-21 $31.92 $31.98 $31.92 $31.95 $30.39 3,410
2019-05-20 $31.71 $31.71 $31.57 $31.67 $30.12 5,568
2019-05-17 $31.70 $31.73 $31.70 $31.73 $30.18 569
2019-05-16 $31.88 $31.93 $31.85 $31.85 $30.30 17,072
2019-05-15 $31.32 $31.62 $31.30 $31.59 $30.04 3,057
2019-05-14 $31.42 $31.63 $31.42 $31.63 $30.06 14,034
2019-05-13 $31.24 $31.28 $31.24 $31.28 $29.73 1,068
2019-05-10 $31.47 $31.47 $31.47 $31.47 $29.91 350
2019-05-09 $31.49 $31.51 $31.49 $31.51 $29.94 1,812
2019-05-08 $31.80 $31.93 $31.75 $31.93 $30.35 506
2019-05-07 $31.92 $31.94 $31.92 $31.94 $30.36 300
2019-05-06 $32.02 $32.07 $32.02 $32.07 $30.48 511
2019-05-03 $32.27 $32.30 $32.27 $32.30 $30.70 400
2019-05-02 $31.97 $32.04 $31.91 $32.01 $30.42 1,126
2019-05-01 $32.09 $32.09 $31.93 $31.93 $30.35 8,775
2019-04-30 $32.32 $32.32 $32.32 $32.32 $30.72 174
2019-04-29 $32.51 $32.51 $32.37 $32.37 $30.77 540
2019-04-26 $32.31 $32.31 $32.31 $32.31 $30.71 544
2019-04-25 $32.13 $32.29 $32.13 $32.25 $30.65 2,897
2019-04-24 $32.65 $32.70 $32.63 $32.70 $31.08 2,290
2019-04-23 $32.33 $32.33 $32.33 $32.33 $30.73 277
2019-04-22 $32.51 $32.51 $32.33 $32.33 $30.73 828
2019-04-18 $32.43 $32.43 $32.43 $32.43 $30.82 1,187
2019-04-17 $32.30 $32.33 $32.27 $32.33 $30.73 2,529
2019-04-16 $32.32 $32.32 $32.30 $32.30 $30.70 460
2019-04-15 $32.24 $32.24 $32.24 $32.24 $30.60 34
2019-04-12 $32.12 $32.24 $32.12 $32.24 $30.60 8,883
2019-04-11 $31.94 $31.94 $31.94 $31.94 $30.31 317
2019-04-10 $31.84 $31.85 $31.84 $31.85 $30.23 575
2019-04-09 $31.85 $31.85 $31.85 $31.85 $30.23 226
2019-04-08 $31.92 $32.03 $31.92 $32.03 $30.40 1,985
2019-04-05 $31.93 $31.97 $31.93 $31.97 $30.34 5,171
2019-04-04 $31.88 $31.88 $31.80 $31.80 $30.18 5,085
2019-04-03 $31.88 $31.88 $31.80 $31.80 $30.18 2,040
2019-04-02 $31.66 $31.70 $31.66 $31.70 $30.09 724
2019-04-01 $31.72 $31.73 $31.72 $31.73 $30.11 237
2019-03-29 $31.48 $31.48 $31.48 $31.48 $29.88 270
2019-03-28 $31.14 $31.20 $31.14 $31.18 $29.59 13,690
2019-03-27 $31.13 $31.13 $30.99 $31.08 $29.50 1,081
2019-03-26 $30.85 $30.85 $30.85 $30.85 $29.28 83
2019-03-25 $30.72 $30.85 $30.72 $30.85 $29.28 1,336
2019-03-22 $30.88 $30.91 $30.88 $30.91 $29.33 1,420
2019-03-21 $30.94 $31.32 $30.94 $31.32 $29.73 4,430
2019-03-20 $30.96 $31.09 $30.77 $30.92 $29.35 12,483
2019-03-19 $31.21 $31.21 $31.15 $31.15 $29.57 420
2019-03-18 $31.01 $31.01 $31.01 $31.01 $29.43 65
2019-03-15 $31.03 $31.06 $31.01 $31.01 $29.43 1,457
2019-03-14 $30.81 $30.87 $30.81 $30.87 $29.30 20,652
2019-03-13 $30.94 $30.94 $30.94 $30.94 $29.37 252
2019-03-12 $30.67 $30.67 $30.67 $30.67 $29.11 126
2019-03-11 $30.46 $30.54 $30.46 $30.54 $28.99 1,487
2019-03-08 $30.13 $30.13 $30.11 $30.11 $28.58 1,603
2019-03-07 $30.32 $30.37 $30.32 $30.37 $28.83 504
2019-03-06 $30.75 $30.75 $30.75 $30.75 $29.14 6
2019-03-05 $30.84 $30.84 $30.75 $30.75 $29.14 504
2019-03-04 $30.97 $30.97 $30.83 $30.83 $29.22 1,430
2019-03-01 $30.95 $30.95 $30.93 $30.93 $29.31 450
2019-02-28 $30.89 $30.89 $30.88 $30.88 $29.26 401
2019-02-27 $30.78 $30.82 $30.78 $30.82 $29.21 339
2019-02-26 $30.87 $30.87 $30.86 $30.86 $29.24 500
2019-02-25 $31.00 $31.04 $30.94 $30.94 $29.32 3,511
2019-02-22 $30.86 $30.87 $30.86 $30.87 $29.25 890
2019-02-21 $30.63 $30.72 $30.63 $30.72 $29.11 744
2019-02-20 $30.67 $30.67 $30.67 $30.67 $29.06 403
2019-02-19 $30.56 $30.67 $30.56 $30.64 $29.04 2,021
2019-02-15 $30.47 $30.51 $30.47 $30.51 $28.91 658
2019-02-14 $30.12 $30.23 $30.12 $30.16 $28.58 1,301
2019-02-13 $30.31 $30.31 $30.31 $30.31 $28.72 5,855
2019-02-12 $30.26 $30.26 $30.20 $30.20 $28.60 6,960
2019-02-11 $29.72 $29.72 $29.72 $29.72 $28.14 100
2019-02-08 $29.56 $29.56 $29.56 $29.56 $27.99 0
2019-02-07 $29.56 $29.56 $29.56 $29.56 $27.99 100
2019-02-06 $29.71 $29.72 $29.70 $29.70 $28.12 4,632
2019-02-05 $29.68 $29.77 $29.65 $29.76 $28.18 7,202
2019-02-04 $29.44 $29.58 $29.44 $29.58 $28.01 1,971
2019-02-01 $29.27 $29.28 $29.27 $29.28 $27.72 562
2019-01-31 $29.05 $29.20 $29.05 $29.16 $27.61 602
2019-01-30 $28.71 $28.71 $28.71 $28.71 $27.19 0
2019-01-29 $28.71 $28.71 $28.71 $28.71 $27.19 0
2019-01-28 $28.71 $28.71 $28.71 $28.71 $27.19 0
2019-01-25 $28.71 $28.71 $28.71 $28.71 $27.19 1
2019-01-24 $28.71 $28.71 $28.71 $28.71 $27.19 1,477
2019-01-23 $28.89 $28.93 $28.88 $28.92 $27.38 1,405
2019-01-22 $28.87 $28.87 $28.87 $28.87 $27.34 219
2019-01-18 $28.38 $28.38 $28.38 $28.38 $26.87 3
2019-01-17 $28.38 $28.38 $28.38 $28.38 $26.87 2
2019-01-16 $28.56 $28.62 $28.38 $28.38 $26.87 2,867
2019-01-15 $28.44 $28.44 $28.39 $28.39 $26.88 1,074
2019-01-14 $28.34 $28.34 $28.34 $28.34 $26.83 16
2019-01-11 $28.35 $28.35 $28.34 $28.34 $26.83 3,718
2019-01-10 $28.39 $28.39 $28.35 $28.35 $26.84 201
2019-01-09 $28.27 $28.40 $28.18 $28.18 $26.68 800
2019-01-08 $27.93 $27.93 $27.93 $27.93 $26.44 0
2019-01-07 $27.72 $28.10 $27.72 $27.93 $26.44 6,483
2019-01-04 $27.79 $27.81 $27.71 $27.72 $26.24 2,618
2019-01-03 $27.09 $27.16 $27.05 $27.05 $25.61 1,253
2019-01-02 $27.60 $27.60 $27.60 $27.60 $26.13 2,430
2018-12-31 $27.60 $27.64 $27.47 $27.60 $26.13 2,430
2018-12-28 $27.40 $27.67 $27.39 $27.39 $25.93 3,767
2018-12-27 $26.86 $27.40 $26.63 $27.40 $25.94 1,810
2018-12-26 $26.48 $26.48 $26.48 $26.48 $25.07 128
2018-12-24 $26.45 $26.45 $26.21 $26.21 $24.82 4,824
2018-12-21 $27.21 $27.23 $26.91 $26.91 $25.48 1,851
2018-12-20 $27.31 $27.31 $27.00 $27.14 $25.69 793
2018-12-19 $28.17 $28.25 $28.04 $28.04 $26.55 2,020
2018-12-18 $28.13 $28.13 $27.91 $28.00 $26.44 8,509
2018-12-17 $27.99 $27.99 $27.99 $27.99 $26.42 652
2018-12-14 $29.31 $29.31 $29.31 $29.31 $27.67 25
2018-12-13 $29.31 $29.31 $29.31 $29.31 $27.67 0
2018-12-12 $29.34 $29.34 $29.31 $29.31 $27.67 1,625
2018-12-11 $29.27 $29.30 $28.97 $28.97 $27.35 7,575
2018-12-10 $28.48 $28.86 $28.48 $28.86 $27.24 1,644
2018-12-07 $28.95 $28.95 $28.95 $28.95 $27.33 91
2018-12-06 $29.15 $29.15 $28.87 $28.95 $27.33 2,548
2018-12-04 $30.17 $30.17 $29.55 $29.55 $27.90 65,912
2018-12-03 $30.17 $30.17 $30.17 $30.17 $28.48 0
2018-11-30 $30.04 $30.24 $30.04 $30.17 $28.48 4,316
2018-11-29 $30.03 $30.03 $30.03 $30.03 $28.35 0
2018-11-28 $29.99 $30.03 $29.99 $30.03 $28.35 754
2018-11-27 $29.31 $29.37 $29.31 $29.37 $27.72 372
2018-11-26 $29.37 $29.37 $29.37 $29.37 $27.72 263
2018-11-23 $29.15 $29.15 $29.15 $29.15 $27.52 100
2018-11-21 $29.40 $29.40 $29.33 $29.34 $27.70 1,888
2018-11-20 $29.17 $29.17 $29.15 $29.15 $27.52 575
2018-11-19 $29.77 $29.79 $29.45 $29.50 $27.85 4,396
2018-11-16 $29.85 $29.95 $29.85 $29.95 $28.27 1,233
2018-11-15 $29.52 $29.52 $29.52 $29.52 $27.87 201
2018-11-14 $29.48 $29.66 $29.47 $29.55 $27.89 1,506
2018-11-13 $29.74 $29.83 $29.74 $29.83 $28.13 305
2018-11-12 $29.86 $29.92 $29.86 $29.89 $28.18 7,111
2018-11-09 $30.03 $30.03 $30.03 $30.03 $28.32 191
2018-11-08 $29.85 $29.85 $29.85 $29.85 $28.15 0
2018-11-07 $29.85 $29.85 $29.85 $29.85 $28.15 150
2018-11-06 $29.63 $29.63 $29.63 $29.63 $27.94 520
2018-11-05 $29.50 $29.50 $29.50 $29.50 $27.82 283
2018-11-02 $29.55 $29.55 $29.55 $29.55 $27.86 111
2018-11-01 $28.83 $28.83 $28.83 $28.83 $27.19 19
2018-10-31 $28.83 $28.83 $28.83 $28.83 $27.19 39
2018-10-30 $28.57 $28.83 $28.57 $28.83 $27.19 3,951
2018-10-29 $28.90 $28.90 $28.57 $28.57 $26.94 210
2018-10-26 $28.60 $28.60 $28.33 $28.52 $26.89 16,117
2018-10-25 $28.68 $28.91 $28.68 $28.91 $27.26 1,058
2018-10-24 $28.77 $28.77 $28.51 $28.51 $26.88 484
2018-10-23 $28.90 $28.93 $28.90 $28.93 $27.28 633
2018-10-22 $29.40 $29.40 $29.20 $29.26 $27.59 987
2018-10-19 $29.42 $29.42 $29.35 $29.35 $27.68 1,325
2018-10-18 $29.82 $29.82 $29.23 $29.26 $27.59 3,691
2018-10-17 $29.43 $29.53 $29.41 $29.53 $27.84 1,431
2018-10-16 $30.23 $30.23 $30.16 $30.17 $28.38 1,979
2018-10-15 $29.02 $29.02 $29.02 $29.02 $27.30 0
2018-10-12 $29.00 $29.02 $28.86 $29.02 $27.30 3,143
2018-10-11 $29.26 $29.26 $28.91 $28.91 $27.20 11,044
2018-10-10 $30.62 $30.62 $29.87 $29.87 $28.10 8,200
2018-10-09 $31.12 $31.12 $31.12 $31.12 $29.27 0
2018-10-08 $31.12 $31.12 $31.12 $31.12 $29.27 232
2018-10-05 $31.12 $31.12 $31.12 $31.12 $29.27 0
2018-10-04 $31.12 $31.12 $31.12 $31.12 $29.27 0
2018-10-03 $31.13 $31.13 $31.12 $31.12 $29.27 500
2018-10-02 $31.19 $31.19 $31.19 $31.19 $29.34 32
2018-10-01 $31.19 $31.19 $31.19 $31.19 $29.34 100
2018-09-28 $31.03 $31.03 $31.03 $31.03 $29.19 36
2018-09-27 $31.03 $31.03 $31.03 $31.03 $29.19 600
2018-09-26 $31.16 $31.16 $31.16 $31.16 $29.31 354
2018-09-25 $31.20 $31.20 $31.20 $31.20 $29.35 0
2018-09-24 $31.28 $31.28 $31.20 $31.20 $29.35 228
2018-09-21 $31.46 $31.48 $31.45 $31.45 $29.59 11,315
2018-09-20 $31.21 $31.21 $31.21 $31.21 $29.36 0
2018-09-19 $31.40 $31.40 $31.21 $31.21 $29.36 4,836
2018-09-18 $31.14 $31.14 $31.14 $31.14 $29.30 35
2018-09-17 $31.14 $31.14 $31.14 $31.14 $29.30 4
2018-09-14 $31.14 $31.14 $31.14 $31.14 $29.30 88
2018-09-13 $31.14 $31.14 $31.14 $31.14 $29.30 122
2018-09-12 $31.09 $31.14 $31.09 $31.14 $29.30 2,000
2018-09-11 $30.34 $30.34 $30.34 $30.34 $28.54 24
2018-09-10 $30.34 $30.34 $30.34 $30.34 $28.54 20
2018-09-07 $30.34 $30.34 $30.34 $30.34 $28.54 0
2018-09-06 $30.34 $30.34 $30.34 $30.34 $28.52 0
2018-09-05 $30.34 $30.34 $30.34 $30.34 $28.52 0
2018-09-04 $30.34 $30.34 $30.34 $30.34 $28.52 20
2018-08-31 $30.34 $30.34 $30.34 $30.34 $28.52 85
2018-08-30 $30.34 $30.34 $30.34 $30.34 $28.52 0
2018-08-29 $30.34 $30.34 $30.34 $30.34 $28.52 0
2018-08-28 $30.34 $30.34 $30.34 $30.34 $28.52 0
2018-08-27 $30.34 $30.34 $30.34 $30.34 $28.52 0
2018-08-24 $30.34 $30.34 $30.34 $30.34 $28.52 0
2018-08-23 $30.34 $30.34 $30.34 $30.34 $28.52 4
2018-08-22 $30.34 $30.34 $30.34 $30.34 $28.52 3
2018-08-21 $30.34 $30.34 $30.34 $30.34 $28.52 102
2018-08-20 $30.34 $30.34 $30.34 $30.34 $28.52 74
2018-08-17 $30.34 $30.34 $30.34 $30.34 $28.52 295
2018-08-16 $30.27 $30.27 $30.27 $30.27 $28.45 200
2018-08-15 $30.03 $30.03 $30.03 $30.03 $28.23 2
2018-08-14 $30.05 $30.05 $30.03 $30.03 $28.21 200
2018-08-13 $29.78 $29.78 $29.77 $29.77 $27.97 1,119
2018-08-10 $29.42 $29.42 $29.42 $29.42 $27.64 0
2018-08-09 $29.42 $29.42 $29.42 $29.42 $27.64 14
2018-08-08 $29.42 $29.42 $29.42 $29.42 $27.64 0
2018-08-07 $29.42 $29.42 $29.42 $29.42 $27.64 50
2018-08-06 $29.42 $29.42 $29.42 $29.42 $27.64 7
2018-08-03 $29.42 $29.42 $29.42 $29.42 $27.64 0
2018-08-02 $29.42 $29.42 $29.42 $29.42 $27.64 0
2018-08-01 $29.49 $29.49 $29.42 $29.42 $27.64 1,016
2018-07-31 $29.37 $29.37 $29.37 $29.37 $27.59 0
2018-07-30 $29.36 $29.38 $29.36 $29.37 $27.59 1,032
2018-07-27 $29.58 $29.58 $29.58 $29.58 $27.79 100
2018-07-26 $29.67 $29.67 $29.67 $29.67 $27.88 400
2018-07-25 $29.44 $29.44 $29.44 $29.44 $27.66 99
2018-07-24 $29.44 $29.44 $29.44 $29.44 $27.66 200
2018-07-23 $29.36 $29.36 $29.36 $29.36 $27.58 0
2018-07-20 $29.35 $29.36 $29.35 $29.36 $27.58 222
2018-07-19 $29.38 $29.38 $29.38 $29.38 $27.60 591
2018-07-18 $29.29 $29.30 $29.29 $29.30 $27.53 500
2018-07-17 $29.25 $29.25 $29.25 $29.25 $27.48 0
2018-07-16 $29.25 $29.25 $29.25 $29.25 $27.44 64
2018-07-13 $29.25 $29.25 $29.25 $29.25 $27.44 1,554
2018-07-12 $28.89 $28.89 $28.89 $28.89 $27.10 0
2018-07-11 $28.89 $28.89 $28.89 $28.89 $27.10 1
2018-07-10 $28.89 $28.89 $28.89 $28.89 $27.10 3
2018-07-09 $28.89 $28.91 $28.89 $28.89 $27.10 703
2018-07-06 $28.52 $28.52 $28.52 $28.52 $26.76 0
2018-07-05 $28.52 $28.52 $28.52 $28.52 $26.76 34
2018-07-03 $28.52 $28.52 $28.52 $28.52 $26.76 142
2018-07-02 $28.35 $28.35 $28.35 $28.35 $26.60 462
2018-06-29 $28.54 $28.54 $28.46 $28.46 $26.70 201
2018-06-28 $28.19 $28.19 $28.14 $28.14 $26.40 200
2018-06-27 $28.47 $28.50 $28.47 $28.50 $26.74 3,700
2018-06-26 $28.78 $28.78 $28.78 $28.78 $27.00 0
2018-06-25 $28.78 $28.78 $28.78 $28.78 $27.00 0
2018-06-22 $28.78 $28.78 $28.78 $28.78 $27.00 6
2018-06-21 $28.78 $28.78 $28.78 $28.78 $27.00 1
2018-06-20 $28.78 $28.78 $28.78 $28.78 $27.00 800
2018-06-19 $28.71 $28.73 $28.71 $28.73 $26.95 502
2018-06-18 $28.77 $28.77 $28.77 $28.77 $26.99 170
2018-06-15 $28.90 $28.90 $28.90 $28.90 $27.11 10
2018-06-14 $28.90 $28.90 $28.90 $28.90 $27.11 200
2018-06-13 $28.99 $28.99 $28.99 $28.99 $27.20 2
2018-06-12 $28.99 $28.99 $28.99 $28.99 $27.14 0
2018-06-11 $28.99 $28.99 $28.99 $28.99 $27.14 0
2018-06-08 $28.99 $28.99 $28.99 $28.99 $27.14 150
2018-06-07 $28.04 $28.04 $28.04 $28.04 $26.24 1
2018-06-06 $28.04 $28.04 $28.04 $28.04 $26.24 0
2018-06-05 $28.04 $28.04 $28.04 $28.04 $26.24 0
2018-06-04 $28.04 $28.04 $28.04 $28.04 $26.24 0
2018-06-01 $28.04 $28.04 $28.04 $28.04 $26.24 0
2018-05-31 $28.04 $28.04 $28.04 $28.04 $26.24 0
2018-05-30 $28.04 $28.04 $28.04 $28.04 $26.24 0
2018-05-29 $28.22 $28.22 $28.04 $28.04 $26.24 552
2018-05-25 $28.34 $28.34 $28.34 $28.34 $26.53 61
2018-05-24 $28.34 $28.34 $28.34 $28.34 $26.53 236
2018-05-23 $28.10 $28.10 $28.10 $28.10 $26.30 764
2018-05-22 $28.11 $28.11 $28.11 $28.11 $26.31 4
2018-05-21 $28.11 $28.11 $28.11 $28.11 $26.31 61
2018-05-18 $28.11 $28.11 $28.11 $28.11 $26.31 3
2018-05-17 $28.11 $28.11 $28.11 $28.11 $26.31 1,300
2018-05-16 $28.08 $28.08 $28.08 $28.08 $26.29 0
2018-05-15 $28.08 $28.08 $28.08 $28.08 $26.27 55
2018-05-14 $28.09 $28.09 $28.08 $28.08 $26.27 13,600
2018-05-11 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-05-10 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-05-09 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-05-08 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-05-07 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-05-04 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-05-03 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-05-02 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-05-01 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-04-30 $27.66 $27.66 $27.66 $27.66 $25.87 0
2018-04-27 $27.66 $27.66 $27.66 $27.66 $25.87 250
2018-04-26 $27.46 $27.46 $27.46 $27.46 $25.69 0
2018-04-25 $27.42 $27.46 $27.42 $27.46 $25.69 9,525
2018-04-24 $27.94 $27.94 $27.94 $27.94 $26.14 1
2018-04-23 $27.94 $27.94 $27.94 $27.94 $26.14 1
2018-04-20 $27.94 $27.94 $27.94 $27.94 $26.14 167
2018-04-19 $28.01 $28.01 $28.01 $28.01 $26.20 489
2018-04-18 $28.21 $28.23 $28.21 $28.23 $26.40 480
2018-04-17 $27.42 $27.42 $27.42 $27.42 $25.65 0
2018-04-16 $27.42 $27.42 $27.42 $27.42 $25.59 16
2018-04-13 $27.42 $27.42 $27.42 $27.42 $25.59 0
2018-04-12 $27.42 $27.42 $27.42 $27.42 $25.59 0
2018-04-11 $27.42 $27.42 $27.42 $27.42 $25.59 0
2018-04-10 $27.42 $27.42 $27.42 $27.42 $25.59 0
2018-04-09 $27.42 $27.42 $27.42 $27.42 $25.59 0
2018-04-06 $27.42 $27.42 $27.42 $27.42 $25.59 200
2018-04-05 $28.00 $28.00 $28.00 $28.00 $26.13 194
2018-04-04 $26.96 $26.96 $26.96 $26.96 $25.16 0
2018-04-03 $26.96 $26.96 $26.96 $26.96 $25.16 2
2018-04-02 $27.20 $27.20 $26.96 $26.96 $25.16 1,194
2018-03-29 $27.46 $27.46 $27.46 $27.46 $25.63 27
2018-03-28 $27.46 $27.46 $27.46 $27.46 $25.63 0
2018-03-27 $27.46 $27.46 $27.46 $27.46 $25.63 0
2018-03-26 $27.49 $27.49 $27.46 $27.46 $25.63 263
2018-03-23 $28.40 $28.40 $28.40 $28.40 $26.51 0
2018-03-22 $28.40 $28.40 $28.40 $28.40 $26.51 0
2018-03-21 $28.40 $28.40 $28.40 $28.40 $26.51 0
2018-03-20 $28.40 $28.40 $28.40 $28.40 $26.51 150
2018-03-19 $28.40 $28.40 $28.40 $28.40 $26.51 0
2018-03-16 $28.40 $28.40 $28.40 $28.40 $26.51 0
2018-03-15 $28.42 $28.43 $28.40 $28.40 $26.51 1,666
2018-03-14 $28.72 $28.72 $28.72 $28.72 $26.81 2
2018-03-13 $28.72 $28.72 $28.72 $28.72 $26.81 2
2018-03-12 $28.75 $28.75 $28.72 $28.72 $26.81 1,335
2018-03-09 $27.95 $27.95 $27.95 $27.95 $26.09 3
2018-03-08 $27.95 $27.95 $27.95 $27.95 $26.09 0
2018-03-07 $27.95 $27.95 $27.95 $27.95 $26.09 0
2018-03-06 $27.95 $27.95 $27.95 $27.95 $26.06 0
2018-03-05 $27.95 $27.95 $27.95 $27.95 $26.06 300
2018-03-02 $27.58 $27.58 $27.58 $27.58 $25.71 197
2018-03-01 $27.85 $27.85 $27.84 $27.84 $25.96 382
2018-02-28 $28.21 $28.21 $28.21 $28.21 $26.30 0
2018-02-27 $28.21 $28.21 $28.21 $28.21 $26.30 3
2018-02-26 $28.21 $28.21 $28.21 $28.21 $26.30 0
2018-02-23 $28.21 $28.21 $28.21 $28.21 $26.30 1
2018-02-22 $28.21 $28.21 $28.21 $28.21 $26.30 3
2018-02-21 $28.21 $28.24 $28.21 $28.21 $26.30 2,062
2018-02-20 $28.06 $28.06 $28.06 $28.06 $26.16 0
2018-02-16 $28.06 $28.06 $28.06 $28.06 $26.16 3
2018-02-15 $28.10 $28.10 $28.06 $28.06 $26.16 330
2018-02-14 $27.45 $27.79 $27.45 $27.79 $25.91 502
2018-02-13 $27.60 $27.60 $27.60 $27.60 $25.71 0
2018-02-12 $27.60 $27.60 $27.60 $27.60 $25.71 12,260
2018-02-09 $26.86 $27.60 $26.86 $27.60 $25.71 5,856
2018-02-08 $28.20 $28.20 $27.95 $27.95 $26.04 1,300
2018-02-07 $28.36 $28.36 $28.36 $28.36 $26.42 611
2018-02-06 $27.63 $28.02 $27.63 $28.02 $26.10 1,402
2018-02-05 $28.87 $28.88 $27.88 $27.88 $25.97 1,775
2018-02-02 $29.44 $29.44 $29.44 $29.44 $27.43 0
2018-02-01 $29.45 $29.47 $29.44 $29.44 $27.43 678
2018-01-31 $29.41 $29.42 $29.40 $29.41 $27.40 2,563
2018-01-30 $29.45 $29.50 $29.45 $29.47 $27.45 4,287
2018-01-29 $29.48 $29.48 $29.48 $29.48 $27.46 10
2018-01-26 $29.48 $29.48 $29.48 $29.48 $27.46 1
2018-01-25 $29.48 $29.48 $29.48 $29.48 $27.46 1
2018-01-24 $29.48 $29.48 $29.48 $29.48 $27.46 79
2018-01-23 $29.48 $29.48 $29.48 $29.48 $27.46 607
2018-01-22 $29.35 $29.40 $29.35 $29.40 $27.38 1,074
2018-01-19 $29.08 $29.08 $29.08 $29.08 $27.09 5
2018-01-18 $29.13 $29.13 $29.08 $29.08 $27.09 4,501
2018-01-17 $28.97 $28.97 $28.97 $28.97 $26.99 0
2018-01-16 $28.95 $28.97 $28.95 $28.97 $26.98 430
2018-01-12 $28.98 $28.98 $28.98 $28.98 $27.00 112
2018-01-11 $28.67 $28.67 $28.67 $28.67 $26.71 100
2018-01-10 $28.65 $28.65 $28.65 $28.65 $26.69 210
2018-01-09 $28.84 $28.87 $28.84 $28.86 $26.88 385
2018-01-08 $29.00 $29.00 $28.75 $28.78 $26.80 3,405
2018-01-05 $28.69 $28.77 $28.69 $28.77 $26.80 260
2018-01-04 $28.59 $28.59 $28.56 $28.56 $26.60 600
2018-01-03 $28.40 $28.44 $28.40 $28.42 $26.48 14,935
2018-01-02 $28.32 $28.32 $28.30 $28.30 $26.36 375
2017-12-29 $28.45 $28.45 $28.45 $28.45 $26.50 383
2017-12-28 $28.37 $28.37 $28.37 $28.37 $26.43 366
2017-12-27 $28.51 $28.51 $28.51 $28.51 $26.56 16
2017-12-26 $28.51 $28.51 $28.51 $28.51 $26.56 0
2017-12-22 $28.51 $28.51 $28.51 $28.51 $26.56 8
2017-12-21 $28.49 $28.51 $28.49 $28.51 $26.45 1,800
2017-12-20 $28.42 $28.52 $28.42 $28.47 $26.40 7,789
2017-12-19 $28.45 $28.45 $28.45 $28.45 $26.39 0
2017-12-18 $28.45 $28.45 $28.45 $28.45 $26.39 1
2017-12-15 $28.45 $28.45 $28.45 $28.45 $26.39 700
2017-12-14 $28.01 $28.01 $28.01 $28.01 $25.98 428
2017-12-13 $28.12 $28.12 $28.12 $28.12 $26.08 0
2017-12-12 $28.12 $28.12 $28.12 $28.12 $26.08 0
2017-12-11 $28.12 $28.12 $28.12 $28.12 $26.08 1,000
2017-12-08 $28.11 $28.11 $28.11 $28.11 $26.07 164
2017-12-07 $28.17 $28.17 $28.17 $28.17 $26.13 0
2017-12-06 $28.17 $28.17 $28.17 $28.17 $26.13 0
2017-12-05 $28.17 $28.17 $28.17 $28.17 $26.13 0
2017-12-04 $28.17 $28.17 $28.17 $28.17 $26.13 100
2017-12-01 $27.67 $27.67 $27.67 $27.67 $25.67 2
2017-11-30 $27.67 $27.67 $27.67 $27.67 $25.67 0
2017-11-29 $27.67 $27.67 $27.67 $27.67 $25.67 200
2017-11-28 $26.80 $26.80 $26.80 $26.80 $24.86 28
2017-11-27 $26.80 $26.80 $26.80 $26.80 $24.86 1
2017-11-24 $26.80 $26.80 $26.80 $26.80 $24.86 1
2017-11-22 $26.80 $26.80 $26.80 $26.80 $24.86 1
2017-11-21 $26.82 $26.82 $26.82 $26.82 $24.88 2
2017-11-20 $26.80 $26.80 $26.80 $26.80 $24.86 2
2017-11-17 $26.80 $26.80 $26.80 $26.80 $24.86 3
2017-11-16 $26.80 $26.80 $26.80 $26.80 $24.86 124
2017-11-15 $26.80 $26.80 $26.80 $26.80 $24.86 3
2017-11-14 $26.82 $26.82 $26.82 $26.82 $24.86 1
2017-11-13 $26.82 $26.82 $26.82 $26.82 $24.86 555
2017-11-10 $26.51 $26.51 $26.51 $26.51 $24.57 20
2017-11-09 $26.51 $26.51 $26.51 $26.51 $24.57 207
2017-11-08 $26.69 $26.69 $26.69 $26.69 $24.74 0
2017-11-07 $26.68 $26.69 $26.68 $26.69 $24.74 244
2017-11-06 $26.67 $26.68 $26.67 $26.67 $24.72 3,354
2017-11-03 $26.86 $26.86 $26.86 $26.86 $24.90 14
2017-11-02 $26.86 $26.86 $26.86 $26.86 $24.90 64
2017-11-01 $26.86 $26.86 $26.86 $26.86 $24.90 68
2017-10-31 $26.86 $26.86 $26.86 $26.86 $24.90 0
2017-10-30 $26.86 $26.86 $26.86 $26.86 $24.90 0
2017-10-27 $26.86 $26.86 $26.86 $26.86 $24.90 29
2017-10-26 $26.86 $26.86 $26.86 $26.86 $24.90 4
2017-10-25 $26.86 $26.86 $26.86 $26.86 $24.90 10
2017-10-24 $26.86 $26.86 $26.86 $26.86 $24.90 0
2017-10-23 $26.86 $26.86 $26.86 $26.86 $24.90 130
2017-10-20 $26.55 $26.55 $26.55 $26.55 $24.61 0
2017-10-19 $26.55 $26.55 $26.55 $26.55 $24.61 5
2017-10-18 $26.55 $26.55 $26.55 $26.55 $24.61 0
2017-10-17 $26.57 $26.57 $26.55 $26.55 $24.61 779
2017-10-16 $26.59 $26.59 $26.59 $26.59 $24.61 0
2017-10-13 $26.62 $26.62 $26.59 $26.59 $24.61 680
2017-10-12 $26.51 $26.51 $26.51 $26.51 $24.54 1,245
2017-10-11 $26.49 $26.49 $26.49 $26.49 $24.52 630
2017-10-10 $26.50 $26.50 $26.50 $26.50 $24.53 0
2017-10-09 $26.50 $26.50 $26.50 $26.50 $24.53 1,000
2017-10-06 $26.46 $26.46 $26.46 $26.46 $24.49 0
2017-10-05 $26.46 $26.46 $26.46 $26.46 $24.49 0
2017-10-04 $26.46 $26.46 $26.46 $26.46 $24.49 1,573
2017-10-03 $26.23 $26.23 $26.23 $26.23 $24.28 96
2017-10-02 $26.23 $26.23 $26.23 $26.23 $24.28 33
2017-09-29 $26.23 $26.23 $26.23 $26.23 $24.28 0
2017-09-28 $26.17 $26.23 $26.17 $26.23 $24.28 2,000
2017-09-27 $25.96 $25.96 $25.96 $25.96 $24.03 0
2017-09-26 $25.96 $25.96 $25.96 $25.96 $24.03 35
2017-09-25 $25.96 $25.96 $25.96 $25.96 $24.03 1
2017-09-22 $25.96 $25.96 $25.96 $25.96 $24.03 300
2017-09-21 $25.93 $25.93 $25.93 $25.93 $24.00 7
2017-09-20 $25.93 $25.93 $25.93 $25.93 $24.00 100
2017-09-19 $25.75 $25.75 $25.75 $25.75 $23.84 121
2017-09-18 $25.79 $25.79 $25.79 $25.79 $23.87 0
2017-09-15 $25.79 $25.79 $25.79 $25.79 $23.87 19
2017-09-14 $25.79 $25.79 $25.79 $25.79 $23.87 0
2017-09-13 $25.84 $25.84 $25.79 $25.79 $23.87 300
2017-09-12 $25.71 $25.71 $25.71 $25.71 $23.80 2
2017-09-11 $25.71 $25.71 $25.71 $25.71 $23.80 8
2017-09-08 $25.71 $25.71 $25.71 $25.71 $23.80 0
2017-09-07 $25.66 $25.66 $25.66 $25.66 $23.75 2
2017-09-06 $25.76 $25.76 $25.71 $25.71 $23.75 400
2017-09-05 $25.49 $25.49 $25.49 $25.49 $23.55 41
2017-09-01 $25.49 $25.49 $25.49 $25.49 $23.55 0
2017-08-31 $25.49 $25.49 $25.49 $25.49 $23.55 0
2017-08-30 $25.49 $25.49 $25.49 $25.49 $23.55 0
2017-08-29 $25.49 $25.49 $25.49 $25.49 $23.55 0
2017-08-28 $25.51 $25.51 $25.49 $25.49 $23.55 1,171
2017-08-25 $25.60 $25.60 $25.60 $25.60 $23.65 29
2017-08-24 $25.60 $25.60 $25.60 $25.60 $23.65 735
2017-08-23 $25.86 $25.86 $25.86 $25.86 $23.89 2
2017-08-22 $25.86 $25.86 $25.86 $25.86 $23.89 1
2017-08-21 $25.86 $25.86 $25.86 $25.86 $23.89 1
2017-08-18 $25.86 $25.86 $25.86 $25.86 $23.89 5
2017-08-17 $25.86 $25.86 $25.86 $25.86 $23.89 100
2017-08-16 $26.13 $26.13 $26.13 $26.13 $24.14 1,500
2017-08-15 $26.10 $26.10 $26.10 $26.10 $24.11 670
2017-08-14 $26.07 $26.07 $26.07 $26.07 $24.06 0
2017-08-11 $26.07 $26.07 $26.07 $26.07 $24.06 0
2017-08-10 $26.07 $26.07 $26.07 $26.07 $24.06 0
2017-08-09 $26.10 $26.12 $26.07 $26.07 $24.06 500
2017-08-08 $26.23 $26.27 $26.13 $26.13 $24.11 800
2017-08-07 $26.17 $26.17 $26.17 $26.17 $24.15 0
2017-08-04 $26.17 $26.17 $26.17 $26.17 $24.15 1,900
2017-08-03 $26.24 $26.24 $26.24 $26.24 $24.21 24
2017-08-02 $26.18 $26.24 $26.18 $26.24 $24.21 201
2017-08-01 $26.23 $26.23 $26.23 $26.23 $24.21 0
2017-07-31 $26.23 $26.23 $26.23 $26.23 $24.21 800
2017-07-28 $26.13 $26.13 $26.13 $26.13 $24.11 0
2017-07-27 $26.13 $26.13 $26.13 $26.13 $24.11 21
2017-07-26 $26.13 $26.13 $26.13 $26.13 $24.11 100
2017-07-25 $26.14 $26.18 $26.14 $26.18 $24.16 229
2017-07-24 $26.07 $26.07 $26.07 $26.07 $24.06 0
2017-07-21 $25.98 $26.07 $25.98 $26.07 $24.06 203
2017-07-20 $25.96 $25.96 $25.96 $25.96 $23.95 0
2017-07-19 $25.96 $25.96 $25.96 $25.96 $23.95 0
2017-07-18 $25.96 $25.96 $25.96 $25.96 $23.95 1,419
2017-07-17 $25.98 $25.98 $25.98 $25.98 $23.96 1
2017-07-14 $25.93 $25.98 $25.93 $25.98 $23.96 202
2017-07-13 $25.91 $25.91 $25.91 $25.91 $23.90 15
2017-07-12 $25.91 $25.91 $25.91 $25.91 $23.90 0
2017-07-11 $25.91 $25.91 $25.91 $25.91 $23.90 161
2017-07-10 $25.88 $25.97 $25.87 $25.91 $23.90 6,900
2017-07-07 $25.95 $26.00 $25.95 $26.00 $23.98 13,500
2017-07-06 $25.90 $25.90 $25.90 $25.90 $23.89 120
2017-07-05 $26.00 $26.03 $26.00 $26.03 $24.01 78,806
2017-07-03 $26.08 $26.08 $26.08 $26.08 $24.05 500
2017-06-30 $26.03 $26.04 $26.01 $26.04 $24.02 2,242
2017-06-29 $25.98 $25.98 $25.72 $25.86 $23.85 861
2017-06-28 $26.11 $26.17 $26.11 $26.17 $24.14 401
2017-06-27 $26.04 $26.04 $25.92 $25.94 $23.93 7,425
2017-06-26 $26.11 $26.11 $26.06 $26.10 $24.07 735
2017-06-23 $26.03 $26.05 $26.02 $26.02 $24.00 504
2017-06-22 $26.10 $26.10 $26.10 $26.10 $24.07 60
2017-06-21 $26.21 $26.21 $26.10 $26.10 $24.07 1,200
2017-06-20 $26.31 $26.31 $26.23 $26.23 $24.19 478
2017-06-19 $26.41 $26.42 $26.41 $26.42 $24.37 919
2017-06-16 $26.17 $26.30 $26.14 $26.30 $24.26 2,005
2017-06-15 $26.45 $26.45 $26.45 $26.45 $24.40 410
2017-06-14 $26.52 $26.52 $26.36 $26.38 $24.33 1,068
2017-06-13 $26.26 $26.32 $26.26 $26.30 $24.26 702
2017-06-12 $26.19 $26.20 $26.19 $26.20 $24.13 26,589
2017-06-09 $26.17 $26.18 $26.14 $26.18 $24.11 3,401
2017-06-08 $26.10 $26.10 $26.07 $26.07 $24.01 795
2017-06-07 $26.11 $26.14 $26.09 $26.14 $24.07 475
2017-06-06 $26.12 $26.14 $26.09 $26.09 $24.03 5,349
2017-06-05 $26.31 $26.31 $26.26 $26.29 $24.21 2,925
2017-06-02 $26.26 $26.36 $26.25 $26.31 $24.23 4,457
2017-06-01 $26.13 $26.20 $26.09 $26.19 $24.12 3,770
2017-05-31 $25.99 $26.05 $25.99 $26.05 $23.99 2,030
2017-05-30 $25.91 $25.91 $25.91 $25.91 $23.87 119
2017-05-26 $25.92 $25.92 $25.92 $25.92 $23.87 500
2017-05-25 $25.87 $25.93 $25.83 $25.91 $23.86 7,185
2017-05-24 $25.69 $25.72 $25.69 $25.71 $23.68 1,300
2017-05-23 $25.74 $25.78 $25.72 $25.72 $23.69 544
2017-05-22 $25.72 $25.73 $25.72 $25.73 $23.69 2,649
2017-05-19 $25.61 $25.62 $25.61 $25.62 $23.60 806
2017-05-18 $25.36 $25.49 $25.36 $25.49 $23.48 900
2017-05-17 $25.37 $25.37 $25.37 $25.37 $23.37 200
2017-05-16 $25.65 $25.65 $25.65 $25.65 $23.62 18
2017-05-15 $25.73 $25.73 $25.58 $25.69 $23.62 2,329
2017-05-12 $25.59 $25.62 $25.59 $25.62 $23.56 4,476
2017-05-11 $25.90 $25.90 $25.62 $25.67 $23.60 7,963
2017-05-10 $25.65 $25.65 $25.65 $25.65 $23.58 512
2017-05-09 $25.69 $25.70 $25.67 $25.67 $23.60 2,454
2017-05-08 $25.82 $25.82 $25.79 $25.79 $23.71 397
2017-05-05 $25.94 $25.94 $25.76 $25.83 $23.75 1,284
2017-05-04 $25.67 $25.70 $25.60 $25.70 $23.63 19,080
2017-05-03 $25.57 $25.58 $25.50 $25.56 $23.50 8,435
2017-05-02 $25.60 $25.62 $25.60 $25.62 $23.56 434
2017-05-01 $25.65 $25.65 $25.63 $25.63 $23.57 1,610
2017-04-28 $25.74 $25.74 $25.69 $25.70 $23.63 5,207
2017-04-27 $25.88 $25.88 $25.87 $25.87 $23.79 4,570
2017-04-26 $26.25 $26.25 $25.83 $25.89 $23.80 40,270
2017-04-25 $25.81 $25.87 $25.78 $25.83 $23.75 41,952
2017-04-24 $25.67 $25.67 $25.66 $25.66 $23.59 1,400
2017-04-21 $25.50 $25.50 $25.50 $25.50 $23.45 301
2017-04-20 $25.69 $25.69 $25.38 $25.50 $23.45 14,480
2017-04-19 $25.35 $25.35 $25.31 $25.31 $23.27 9,701
2017-04-18 $25.27 $25.27 $25.22 $25.22 $23.19 4,005

VictoryShares Dividend Accelerator ETF (VSDA) News Headlines

Recent VictoryShares Dividend Accelerator ETF (VSDA) News
Similar Companies to VictoryShares Dividend Accelerator ETF (VSDA) 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.