ESS Vident Core US Equity ETF (VUSE) Exchange: NYSE ARCA

Data as of April 25, 2024

$52.12 ($-0.15) -0.28%

ESS Vident Core US Equity ETF - Daily Information
Click for more stock information on ESS Vident Core US Equity ETF.
Daily Information Data
Date April 25, 2024
Open $51.87
Previous Close $52.12
High $52.29
Low $51.76
Adjusted Open $51.87
Previous Adjusted Close $52.12
Adjusted High $52.29
Adjusted Low $51.76

About ESS Vident Core US Equity ETF (VUSE)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Vident Core U.S. Stock IndexTM  The Index is a rules-based, systematic strategy index comprised of equity securities of issuers domiciled and traded in the United States. The starting universe of eligible companies in the Index consists of U.S.-listed common stock of U.S. companies with market capitalizations of at least $1 billion ($800 million for companies already in the Index), meeting certain minimum liquidity requirements, and not structured as master limited partnerships. The universe of eligible companies is then screened to remove companies with significant accounting risks, governance risks, or other extreme risks, as described below. The Index uses a forensic accounting model to score and rank companies in the Index universe based on a variety of accounting-related metrics (e.g., revenue recognition, earnings quality, changes in accruals, depreciation to capital expenditures, changes in days sales outstanding). The forensic accounting model eliminates the weakest 10% of companies from the Index universe. The Index also assesses the corporate governance policies and practices of companies in the Index universe and scores such companies based on the number of such risks identified. Companies within each sector with the worst corporate governance scores are eliminated. Up to 10% of the companies in the Index universe may be eliminated by this screen. Finally, the Index assesses companies in the Index universe for other extreme risks by identifying extraordinary events that may place shareholders’ capital at risk. Such extreme risks may include: •A senior executive has been dismissed or faces prosecution for personal misconduct or misrepresentation •The company has been late in its U.S. Securities and Exchange filings sometime in the past 12 months •The company has come under investigation, or been subject to fine, settlement, or conviction for issues related to securities fraud, misrepresentation, or deficiencies in investor protection sometime in the past two years •The company is experiencing difficulties obtaining needed financing or refinancing support •The company is in breach of existing debt covenants •The company is under threat of exchange delisting Any companies flagged for any of the above extreme risks are removed from the Index universe. The stocks remaining in the resulting universe are then evaluated, scored and ranked utilizing a proprietary multi-factor model, where each factor seeks to score different stock attributes (such as valuation, quality and momentum). At the time of each reconstitution, the stocks in the Index are weighted based on their relative scores, subject to a maximum allocation of 0.5% for any individual stock and certain liquidity thresholds. Overall sector weights are established based on the market capitalization of the universe of U.S.-listed common stocks of U.S. companies at the time of each reconstitution of the Index. The following are the major market sectors included in the Index: communication services, consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil, and petroleum industries. All rules are systematized and rely on data available at the end of each rebalancing period. The Index is reconstituted and rebalanced semi-annually in January and July. As of December 13, 2019, the Index was comprised of 226 component securities. The Index was created on December 31, 2014 by Vident Financial, LLC, the Index Provider, for use by the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the common stocks that make up the Index. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it may invest in all of the component securities of the Index, but may, when the sub-adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. Vident Advisory, LLC (“Vident Advisory” or the “Adviser”), the Fund’s investment adviser, expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for ESS Vident Core US Equity ETF (VUSE)

Date Open High Low Close Adj.Close Volume
2024-04-25 $51.87 $52.29 $51.76 $52.12 $52.12 25,509
2024-04-24 $52.01 $52.34 $52.01 $52.27 $52.27 11,183
2024-04-23 $52.06 $52.25 $52.03 $52.18 $52.18 17,241
2024-04-22 $51.56 $51.95 $51.38 $51.63 $51.63 29,867
2024-04-19 $51.47 $51.56 $51.16 $51.31 $51.31 8,092
2024-04-18 $51.71 $51.71 $51.35 $51.49 $51.49 7,596
2024-04-17 $51.94 $51.94 $51.55 $51.56 $51.56 23,569
2024-04-16 $51.83 $52.15 $51.75 $51.98 $51.98 9,877
2024-04-15 $52.80 $52.80 $51.85 $51.93 $51.93 11,029
2024-04-12 $52.72 $52.72 $52.43 $52.43 $52.43 9,518
2024-04-11 $53.14 $53.41 $52.82 $53.28 $53.28 29,739
2024-04-10 $53.24 $53.28 $52.84 $53.07 $53.07 20,497
2024-04-09 $53.36 $53.69 $53.36 $53.67 $53.67 31,242
2024-04-08 $53.60 $53.73 $53.46 $53.72 $53.72 18,002
2024-04-05 $53.16 $53.65 $53.16 $53.63 $53.63 11,496
2024-04-04 $54.09 $54.17 $53.01 $53.21 $53.21 16,008
2024-04-03 $53.89 $53.91 $53.63 $53.74 $53.74 23,590
2024-04-02 $53.66 $53.66 $53.32 $53.65 $53.65 8,710
2024-04-01 $54.35 $54.35 $53.96 $54.16 $54.16 89,775
2024-03-28 $54.28 $54.49 $54.23 $54.41 $54.41 13,374
2024-03-27 $54.00 $54.19 $53.90 $54.19 $54.19 8,557
2024-03-26 $53.97 $53.97 $53.77 $53.77 $53.77 4,020
2024-03-25 $53.97 $53.97 $53.83 $53.83 $53.83 4,911
2024-03-22 $54.19 $54.19 $53.95 $53.95 $53.95 20,278
2024-03-21 $54.24 $54.44 $54.24 $54.33 $54.33 6,004
2024-03-20 $53.40 $53.98 $53.37 $53.88 $53.88 8,936
2024-03-19 $53.35 $53.40 $53.29 $53.34 $53.34 2,570
2024-03-18 $53.14 $53.16 $52.98 $52.98 $52.98 17,780
2024-03-15 $53.05 $53.05 $52.55 $52.73 $52.73 10,060
2024-03-14 $53.50 $53.66 $52.89 $53.15 $53.15 15,039
2024-03-13 $53.63 $53.67 $53.37 $53.45 $53.45 19,677
2024-03-12 $53.33 $53.79 $53.33 $53.78 $53.78 10,284
2024-03-11 $53.19 $53.33 $53.01 $53.33 $53.24 10,336
2024-03-08 $53.91 $53.91 $53.33 $53.37 $53.28 4,744
2024-03-07 $53.66 $53.85 $53.66 $53.81 $53.72 5,698
2024-03-06 $53.35 $53.51 $53.16 $53.31 $53.22 18,186
2024-03-05 $53.35 $53.35 $52.72 $52.97 $52.88 10,297
2024-03-04 $53.88 $53.95 $53.54 $53.61 $53.52 22,071
2024-03-01 $53.63 $53.83 $53.35 $53.78 $53.78 3,412
2024-02-29 $53.33 $53.63 $53.31 $53.63 $53.63 24,250
2024-02-28 $53.15 $53.37 $53.15 $53.37 $53.37 10,987
2024-02-27 $53.39 $53.45 $53.19 $53.37 $53.37 7,338
2024-02-26 $53.27 $53.43 $53.27 $53.33 $53.33 11,131
2024-02-23 $53.17 $53.19 $53.03 $53.06 $53.06 14,677
2024-02-22 $52.88 $53.18 $52.76 $53.10 $53.10 20,130
2024-02-21 $52.05 $52.39 $51.95 $52.39 $52.39 12,553
2024-02-20 $52.36 $52.42 $52.12 $52.36 $52.36 22,040
2024-02-16 $53.05 $53.05 $52.54 $52.69 $52.69 39,842
2024-02-15 $52.77 $53.12 $52.70 $53.11 $53.11 12,199
2024-02-14 $52.41 $52.69 $52.29 $52.68 $52.68 32,843
2024-02-13 $52.17 $52.31 $51.84 $52.08 $52.08 13,402
2024-02-12 $52.96 $53.12 $52.77 $52.87 $52.87 10,530
2024-02-09 $52.68 $52.95 $52.63 $52.86 $52.86 28,937
2024-02-08 $52.45 $52.73 $52.42 $52.72 $52.72 33,749
2024-02-07 $52.32 $52.59 $52.32 $52.46 $52.46 14,986
2024-02-06 $52.12 $52.16 $51.85 $52.08 $52.08 12,426
2024-02-05 $52.10 $52.20 $51.84 $52.12 $52.12 13,577
2024-02-02 $52.09 $52.60 $52.09 $52.38 $52.38 11,338
2024-02-01 $51.70 $52.32 $51.70 $52.32 $52.32 19,431
2024-01-31 $52.23 $52.23 $51.67 $51.67 $51.67 5,977
2024-01-30 $52.29 $52.38 $52.23 $52.38 $52.38 8,173
2024-01-29 $51.88 $52.28 $51.72 $52.28 $52.28 25,086
2024-01-26 $51.78 $52.03 $51.75 $51.86 $51.86 48,626
2024-01-25 $51.99 $51.99 $51.74 $51.90 $51.90 82,390
2024-01-24 $52.14 $52.25 $51.80 $51.80 $51.80 35,665
2024-01-23 $51.76 $51.87 $51.70 $51.87 $51.87 12,570
2024-01-22 $51.75 $51.83 $51.68 $51.81 $51.81 18,404
2024-01-19 $51.10 $51.66 $50.97 $51.66 $51.66 20,081
2024-01-18 $50.60 $50.96 $50.50 $50.96 $50.96 8,647
2024-01-17 $50.15 $50.41 $50.15 $50.41 $50.41 22,412
2024-01-16 $50.46 $50.72 $50.43 $50.54 $50.54 13,141
2024-01-12 $50.72 $50.72 $50.55 $50.63 $50.63 8,835
2024-01-11 $50.62 $50.66 $50.30 $50.58 $50.58 18,171
2024-01-10 $50.42 $50.61 $50.36 $50.57 $50.57 16,377
2024-01-09 $50.31 $50.47 $50.27 $50.46 $50.46 18,029
2024-01-08 $50.13 $50.50 $50.13 $50.50 $50.50 11,923
2024-01-05 $50.20 $50.20 $49.85 $49.98 $49.98 36,580
2024-01-04 $50.32 $50.35 $50.11 $50.11 $50.11 22,901
2024-01-03 $50.32 $50.41 $50.14 $50.14 $50.14 19,178
2024-01-02 $50.62 $50.78 $50.45 $50.54 $50.54 107,353
2023-12-29 $51.15 $51.15 $50.83 $51.09 $51.09 29,730
2023-12-28 $51.18 $51.30 $51.09 $51.12 $51.12 11,583
2023-12-27 $51.17 $51.30 $51.09 $51.19 $51.19 12,488
2023-12-26 $51.05 $51.31 $51.05 $51.17 $51.17 7,977
2023-12-22 $51.08 $51.17 $50.92 $50.99 $50.99 14,885
2023-12-21 $50.67 $50.85 $50.52 $50.85 $50.85 44,510
2023-12-20 $50.87 $51.17 $50.35 $50.35 $50.35 35,819
2023-12-19 $50.69 $51.09 $50.69 $51.04 $51.04 31,787
2023-12-18 $50.43 $50.65 $50.43 $50.51 $50.51 20,052
2023-12-15 $50.23 $50.44 $50.20 $50.35 $50.35 16,440
2023-12-14 $50.91 $50.98 $50.54 $50.77 $50.46 17,149
2023-12-13 $49.96 $50.58 $49.79 $50.58 $50.27 40,211
2023-12-12 $49.53 $49.91 $49.53 $49.87 $49.57 21,483
2023-12-11 $49.35 $49.70 $49.31 $49.70 $49.40 76,656
2023-12-08 $48.94 $49.16 $48.90 $49.09 $48.79 4,512
2023-12-07 $48.75 $48.97 $48.73 $48.97 $48.67 11,975
2023-12-06 $49.03 $49.18 $48.74 $48.74 $48.44 14,806
2023-12-05 $48.80 $48.97 $48.79 $48.97 $48.67 9,789
2023-12-04 $49.13 $49.23 $48.97 $49.15 $48.85 16,478
2023-12-01 $48.89 $49.27 $48.89 $49.11 $48.81 7,496
2023-11-30 $48.59 $48.77 $48.50 $48.77 $48.48 15,042
2023-11-29 $48.81 $48.81 $48.51 $48.51 $48.21 7,725
2023-11-28 $48.62 $48.65 $48.43 $48.54 $48.25 5,947
2023-11-27 $48.65 $48.83 $48.65 $48.72 $48.42 5,026
2023-11-24 $48.61 $48.79 $48.61 $48.79 $48.79 2,759
2023-11-22 $48.66 $48.76 $48.66 $48.68 $48.68 7,075
2023-11-21 $48.50 $48.62 $48.43 $48.61 $48.61 8,489
2023-11-20 $48.29 $48.66 $48.26 $48.56 $48.56 12,000
2023-11-17 $48.13 $48.28 $48.10 $48.27 $48.27 10,658
2023-11-16 $48.28 $48.29 $47.98 $48.10 $48.10 7,450
2023-11-15 $48.38 $48.64 $48.36 $48.36 $48.36 14,383
2023-11-14 $48.04 $48.45 $48.02 $48.35 $48.35 14,422
2023-11-13 $47.14 $47.41 $47.14 $47.38 $47.38 8,255
2023-11-10 $46.81 $47.34 $46.69 $47.34 $47.34 12,150
2023-11-09 $47.03 $47.05 $46.58 $46.66 $46.66 17,142
2023-11-08 $47.10 $47.10 $46.88 $47.07 $47.07 9,954
2023-11-07 $46.79 $47.00 $46.79 $47.00 $47.00 4,443
2023-11-06 $47.08 $47.08 $46.73 $46.88 $46.88 18,222
2023-11-03 $46.92 $47.15 $46.92 $47.06 $47.06 12,739
2023-11-02 $46.30 $46.63 $46.12 $46.52 $46.52 60,632
2023-11-01 $45.56 $45.79 $45.33 $45.67 $45.67 12,891
2023-10-31 $45.22 $45.45 $45.03 $45.45 $45.45 11,495
2023-10-30 $45.00 $45.30 $44.85 $45.11 $45.11 24,913
2023-10-27 $45.12 $45.12 $44.65 $44.73 $44.73 5,424
2023-10-26 $45.43 $45.48 $45.11 $45.11 $45.11 31,436
2023-10-25 $45.76 $45.82 $45.44 $45.44 $45.44 21,950
2023-10-24 $46.01 $46.07 $45.76 $45.95 $45.95 7,348
2023-10-23 $45.66 $46.10 $45.66 $45.67 $45.67 14,171
2023-10-20 $46.09 $46.27 $45.92 $45.92 $45.92 5,576
2023-10-19 $47.10 $47.10 $46.30 $46.48 $46.48 21,201
2023-10-18 $47.39 $47.39 $46.94 $46.94 $46.94 28,118
2023-10-17 $47.09 $47.73 $47.09 $47.57 $47.57 10,671
2023-10-16 $47.18 $47.53 $47.18 $47.45 $47.45 24,898
2023-10-13 $47.18 $47.18 $46.76 $46.91 $46.91 20,923
2023-10-12 $47.47 $47.47 $46.91 $47.16 $47.16 20,025
2023-10-11 $47.32 $47.37 $47.09 $47.37 $47.37 12,385
2023-10-10 $47.54 $47.59 $47.39 $47.40 $47.40 36,202
2023-10-09 $46.80 $47.19 $46.60 $47.12 $47.12 12,594
2023-10-06 $46.04 $46.99 $45.91 $46.80 $46.80 17,803
2023-10-05 $46.49 $46.49 $46.15 $46.33 $46.33 30,125
2023-10-04 $45.99 $46.46 $45.96 $46.29 $46.29 9,919
2023-10-03 $46.46 $46.58 $45.93 $46.02 $46.02 29,001
2023-10-02 $46.69 $46.69 $46.32 $46.65 $46.65 48,112
2023-09-29 $47.21 $47.21 $46.71 $46.85 $46.85 1,557
2023-09-28 $46.80 $47.28 $46.80 $46.99 $46.99 11,359
2023-09-27 $46.59 $46.93 $46.41 $46.69 $46.69 17,490
2023-09-26 $46.76 $46.76 $46.50 $46.56 $46.56 4,005
2023-09-25 $46.86 $47.12 $46.86 $47.05 $47.05 7,061
2023-09-22 $46.88 $47.24 $46.88 $46.92 $46.92 7,232
2023-09-21 $47.24 $47.24 $46.98 $46.98 $46.98 8,154
2023-09-20 $48.08 $48.15 $47.61 $47.62 $47.62 12,247
2023-09-19 $47.86 $47.98 $47.75 $47.92 $47.92 12,562
2023-09-18 $47.87 $48.10 $47.85 $47.86 $47.86 9,948
2023-09-15 $48.34 $48.34 $47.90 $47.90 $47.90 4,711
2023-09-14 $48.38 $48.68 $48.34 $48.60 $48.60 6,862
2023-09-13 $48.15 $48.29 $48.10 $48.11 $48.11 5,398
2023-09-12 $48.16 $48.35 $48.08 $48.09 $48.09 15,407
2023-09-11 $48.17 $48.35 $48.16 $48.27 $48.27 18,523
2023-09-08 $48.16 $48.25 $47.94 $48.09 $48.09 42,081
2023-09-07 $47.93 $48.14 $47.93 $48.02 $48.02 7,623
2023-09-06 $48.32 $48.32 $48.06 $48.20 $48.20 10,895
2023-09-05 $48.77 $48.77 $48.46 $48.58 $48.58 17,440
2023-09-01 $48.76 $48.81 $48.59 $48.65 $48.65 17,086
2023-08-31 $48.79 $48.79 $48.57 $48.57 $48.57 15,225
2023-08-30 $48.47 $48.69 $48.47 $48.56 $48.56 18,213
2023-08-29 $48.10 $48.49 $48.10 $48.45 $48.45 15,982
2023-08-28 $47.77 $47.78 $47.57 $47.78 $47.78 8,731
2023-08-25 $47.25 $47.64 $47.03 $47.56 $47.56 22,077
2023-08-24 $47.90 $47.94 $47.14 $47.14 $47.14 12,371
2023-08-23 $47.41 $47.87 $47.41 $47.82 $47.82 15,160
2023-08-22 $47.43 $47.49 $47.19 $47.25 $47.25 7,757
2023-08-21 $47.22 $47.41 $46.97 $47.37 $47.37 13,387
2023-08-18 $46.80 $47.07 $46.80 $47.00 $47.00 15,875
2023-08-17 $47.40 $47.40 $46.90 $46.90 $46.90 16,879
2023-08-16 $47.58 $47.72 $47.24 $47.25 $47.25 20,379
2023-08-15 $47.90 $47.99 $47.47 $47.51 $47.51 33,261
2023-08-14 $47.88 $48.12 $47.88 $48.11 $48.11 9,349
2023-08-11 $47.91 $48.01 $47.80 $47.90 $47.90 18,571
2023-08-10 $48.32 $48.32 $47.87 $47.97 $47.97 12,225
2023-08-09 $48.18 $48.28 $48.03 $48.03 $48.03 12,096
2023-08-08 $48.27 $48.27 $47.99 $48.23 $48.23 4,246
2023-08-07 $48.18 $48.42 $48.15 $48.42 $48.42 2,573
2023-08-04 $48.31 $48.63 $47.93 $48.00 $48.00 17,742
2023-08-03 $48.16 $48.50 $48.12 $48.47 $48.47 19,315
2023-08-02 $48.62 $48.63 $48.35 $48.44 $48.44 9,327
2023-08-01 $48.95 $49.16 $48.95 $49.10 $49.10 14,674
2023-07-31 $49.14 $49.26 $49.10 $49.18 $49.18 4,886
2023-07-28 $48.81 $49.05 $48.81 $49.05 $49.05 3,552
2023-07-27 $49.21 $49.21 $48.49 $48.49 $48.49 9,755
2023-07-26 $48.94 $49.14 $48.85 $48.95 $48.95 8,913
2023-07-25 $49.18 $49.34 $49.12 $49.17 $49.17 20,980
2023-07-24 $49.04 $49.09 $48.81 $49.09 $49.09 15,660
2023-07-21 $48.92 $48.99 $48.82 $48.86 $48.86 16,284
2023-07-20 $48.88 $48.93 $48.63 $48.70 $48.70 9,113
2023-07-19 $49.22 $49.22 $48.93 $49.01 $49.01 15,977
2023-07-18 $48.65 $49.08 $48.65 $49.02 $49.02 20,589
2023-07-17 $48.43 $48.79 $48.35 $48.74 $48.74 16,492
2023-07-14 $48.35 $48.44 $48.30 $48.36 $48.36 7,904
2023-07-13 $48.38 $48.54 $48.30 $48.54 $48.54 7,853
2023-07-12 $48.37 $48.37 $48.14 $48.17 $48.17 23,833
2023-07-11 $47.52 $47.89 $47.51 $47.89 $47.89 8,350
2023-07-10 $47.38 $47.46 $47.22 $47.45 $47.45 15,015
2023-07-07 $46.97 $47.36 $46.93 $46.93 $46.93 7,546
2023-07-06 $46.93 $47.16 $46.75 $47.15 $47.15 20,362
2023-07-05 $47.59 $47.67 $47.30 $47.67 $47.67 211,701
2023-07-03 $47.80 $47.83 $47.67 $47.80 $47.80 9,581
2023-06-30 $47.71 $47.90 $47.67 $47.82 $47.82 5,560
2023-06-29 $47.11 $47.25 $46.98 $47.23 $47.23 4,747
2023-06-28 $46.86 $46.97 $46.82 $46.85 $46.85 4,057
2023-06-27 $46.43 $46.89 $46.38 $46.84 $46.84 12,615
2023-06-26 $46.27 $46.43 $46.19 $46.26 $46.26 7,238
2023-06-23 $46.29 $46.37 $46.11 $46.25 $46.25 6,207
2023-06-22 $46.43 $46.54 $46.25 $46.50 $46.50 10,618
2023-06-21 $46.70 $46.75 $46.50 $46.57 $46.57 12,847
2023-06-20 $46.90 $46.90 $46.54 $46.76 $46.76 9,281
2023-06-16 $47.66 $47.66 $46.94 $47.02 $47.02 13,909
2023-06-15 $46.49 $47.31 $46.49 $47.21 $47.21 32,297
2023-06-14 $46.75 $46.89 $46.45 $46.64 $46.64 15,889
2023-06-13 $46.74 $46.86 $46.67 $46.76 $46.76 5,282
2023-06-12 $46.28 $46.63 $46.20 $46.63 $46.47 15,047
2023-06-09 $46.21 $46.39 $46.10 $46.15 $46.00 7,517
2023-06-08 $45.99 $46.21 $45.93 $46.06 $45.90 4,450
2023-06-07 $45.89 $45.99 $45.76 $45.87 $45.71 7,807
2023-06-06 $45.48 $45.75 $45.48 $45.70 $45.55 4,449
2023-06-05 $45.45 $45.75 $45.04 $45.44 $45.28 12,000
2023-06-02 $45.14 $45.72 $45.14 $45.59 $45.59 15,277
2023-06-01 $44.39 $45.02 $44.39 $44.82 $44.82 20,033
2023-05-31 $44.48 $44.59 $44.25 $44.40 $44.40 24,103
2023-05-30 $45.18 $45.18 $44.62 $44.74 $44.74 19,950
2023-05-26 $44.85 $45.04 $44.74 $44.94 $44.94 11,775
2023-05-25 $43.99 $44.43 $43.95 $44.31 $44.31 12,281
2023-05-24 $44.02 $44.04 $43.78 $43.89 $43.89 26,869
2023-05-23 $44.61 $44.76 $44.23 $44.33 $44.33 23,609
2023-05-22 $44.84 $44.98 $44.67 $44.69 $44.69 103,686
2023-05-19 $44.93 $45.02 $44.60 $44.71 $44.71 6,669
2023-05-18 $44.47 $44.80 $44.46 $44.80 $44.80 5,886
2023-05-17 $43.99 $44.43 $43.92 $44.27 $44.27 59,420
2023-05-16 $43.95 $43.99 $43.88 $43.88 $43.88 4,933
2023-05-15 $43.89 $44.21 $43.89 $44.17 $44.17 10,565
2023-05-12 $44.06 $44.06 $43.69 $43.90 $43.90 14,193
2023-05-11 $43.81 $43.94 $43.69 $43.93 $43.93 13,088
2023-05-10 $44.10 $44.28 $43.81 $44.09 $44.09 16,937
2023-05-09 $44.01 $44.17 $44.01 $44.08 $44.08 21,893
2023-05-08 $44.20 $44.38 $44.20 $44.38 $44.38 16,736
2023-05-05 $43.97 $44.40 $43.97 $44.33 $44.33 10,951
2023-05-04 $43.61 $43.71 $43.44 $43.50 $43.50 10,176
2023-05-03 $44.28 $44.36 $43.91 $43.96 $43.96 22,918
2023-05-02 $44.46 $44.46 $43.85 $44.17 $44.17 13,861
2023-05-01 $44.78 $44.82 $44.58 $44.66 $44.66 18,209
2023-04-28 $44.39 $44.68 $44.39 $44.61 $44.61 10,675
2023-04-27 $43.70 $44.24 $43.69 $44.21 $44.21 7,466
2023-04-26 $43.87 $43.91 $43.56 $43.63 $43.63 18,927
2023-04-25 $44.58 $44.58 $44.13 $44.13 $44.13 13,378
2023-04-24 $45.11 $45.11 $44.90 $45.09 $45.09 14,126
2023-04-21 $45.00 $45.00 $44.82 $44.95 $44.95 15,881
2023-04-20 $44.70 $45.21 $44.70 $44.96 $44.96 15,431
2023-04-19 $44.84 $45.09 $44.84 $45.00 $45.00 21,501
2023-04-18 $45.01 $45.07 $44.96 $45.07 $45.07 9,421
2023-04-17 $44.90 $44.97 $44.66 $44.96 $44.96 20,313
2023-04-14 $44.95 $44.98 $44.69 $44.88 $44.88 13,056
2023-04-13 $44.56 $44.98 $44.47 $44.95 $44.95 14,835
2023-04-12 $44.80 $44.81 $44.28 $44.37 $44.37 22,801
2023-04-11 $44.59 $44.67 $44.52 $44.56 $44.56 14,086
2023-04-10 $43.81 $44.48 $43.81 $44.44 $44.44 37,036
2023-04-06 $44.06 $44.28 $43.99 $44.12 $44.12 21,415
2023-04-05 $44.21 $44.29 $44.05 $44.25 $44.25 31,699
2023-04-04 $45.01 $45.01 $44.25 $44.45 $44.45 12,703
2023-04-03 $44.50 $44.87 $44.46 $44.80 $44.80 96,755
2023-03-31 $44.01 $44.68 $44.01 $44.67 $44.67 2,717
2023-03-30 $44.04 $44.08 $43.80 $44.02 $44.02 73,842
2023-03-29 $43.57 $43.84 $43.57 $43.77 $43.77 20,209
2023-03-28 $43.16 $43.17 $43.06 $43.15 $43.15 20,338
2023-03-27 $43.55 $43.55 $43.06 $43.26 $43.26 4,616
2023-03-24 $42.73 $43.11 $42.70 $42.96 $42.96 5,394
2023-03-23 $43.22 $43.22 $42.74 $42.97 $42.97 3,454
2023-03-22 $43.47 $43.80 $42.88 $42.88 $42.88 37,654
2023-03-21 $43.62 $43.62 $43.26 $43.60 $43.60 16,784
2023-03-20 $42.90 $43.11 $42.79 $43.04 $43.04 18,762
2023-03-17 $42.93 $42.93 $42.41 $42.52 $42.52 7,660
2023-03-16 $42.15 $43.13 $42.07 $42.98 $42.98 11,344
2023-03-15 $42.24 $42.35 $42.01 $42.26 $42.26 8,744
2023-03-14 $42.91 $43.04 $42.42 $42.78 $42.78 13,244
2023-03-13 $42.20 $42.77 $42.20 $42.31 $42.20 5,162
2023-03-10 $42.91 $43.22 $42.35 $42.40 $42.29 6,036
2023-03-09 $44.12 $44.13 $43.20 $43.22 $43.11 11,979
2023-03-08 $43.77 $43.93 $43.62 $43.75 $43.63 8,441
2023-03-07 $44.30 $44.31 $43.74 $43.74 $43.62 12,159
2023-03-06 $44.65 $44.65 $44.27 $44.40 $44.28 7,255
2023-03-03 $44.20 $44.51 $44.15 $44.41 $44.29 6,900
2023-03-02 $43.38 $43.91 $43.38 $43.82 $43.70 14,436
2023-03-01 $43.62 $43.75 $43.52 $43.56 $43.45 17,379
2023-02-28 $43.66 $44.06 $43.66 $43.69 $43.57 11,120
2023-02-27 $44.06 $44.08 $43.72 $43.88 $43.76 23,352
2023-02-24 $43.67 $43.67 $43.35 $43.52 $43.41 13,158
2023-02-23 $44.27 $44.36 $43.79 $44.19 $44.07 16,866
2023-02-22 $44.06 $44.16 $43.75 $43.82 $43.70 7,889
2023-02-21 $44.41 $44.41 $44.00 $44.01 $43.90 10,468
2023-02-17 $44.84 $45.07 $44.81 $44.98 $44.86 13,503
2023-02-16 $45.10 $45.71 $45.10 $45.12 $45.00 6,487
2023-02-15 $45.46 $45.80 $45.32 $45.80 $45.68 34,156
2023-02-14 $45.18 $45.76 $45.18 $45.63 $45.51 22,110
2023-02-13 $44.93 $45.52 $44.86 $45.49 $45.37 7,542
2023-02-10 $44.70 $44.96 $44.70 $44.89 $44.77 9,728
2023-02-09 $45.72 $45.81 $44.81 $45.02 $44.90 32,987
2023-02-08 $45.58 $45.76 $45.20 $45.28 $45.16 9,697
2023-02-07 $45.07 $45.80 $45.07 $45.80 $45.68 18,689
2023-02-06 $45.38 $45.41 $45.16 $45.16 $45.04 12,321
2023-02-03 $45.49 $46.13 $45.49 $45.63 $45.51 14,026
2023-02-02 $45.86 $46.24 $45.70 $46.07 $45.95 11,495
2023-02-01 $44.90 $45.80 $44.68 $45.62 $45.50 9,366
2023-01-31 $44.16 $44.90 $44.12 $44.90 $44.78 7,264
2023-01-30 $44.24 $44.58 $44.07 $44.07 $43.95 6,444
2023-01-27 $44.66 $44.91 $44.50 $44.59 $44.47 24,855
2023-01-26 $44.28 $44.56 $44.10 $44.56 $44.45 13,306
2023-01-25 $43.59 $44.21 $43.59 $44.15 $44.03 9,398
2023-01-24 $41.99 $44.16 $41.99 $44.04 $43.92 27,430
2023-01-23 $43.86 $44.40 $43.86 $44.26 $44.14 42,475
2023-01-20 $42.99 $43.69 $42.99 $43.69 $43.57 23,090
2023-01-19 $42.94 $43.13 $42.78 $42.87 $42.76 22,826
2023-01-18 $44.07 $44.07 $43.20 $43.21 $43.10 17,886
2023-01-17 $43.87 $43.92 $43.75 $43.78 $43.66 16,006
2023-01-13 $43.38 $43.93 $43.38 $43.90 $43.78 21,467
2023-01-12 $43.64 $43.84 $43.30 $43.66 $43.54 24,744
2023-01-11 $43.09 $43.50 $43.09 $43.50 $43.39 51,014
2023-01-10 $42.81 $43.06 $42.57 $43.06 $42.95 105,091
2023-01-09 $42.89 $43.28 $42.53 $42.53 $42.42 51,218
2023-01-06 $42.07 $42.79 $41.68 $42.60 $42.49 19,666
2023-01-05 $41.50 $41.79 $41.44 $41.55 $41.44 48,039
2023-01-04 $41.78 $42.13 $41.57 $41.96 $41.85 22,357
2023-01-03 $41.97 $42.02 $41.11 $41.45 $41.34 54,042
2022-12-30 $41.59 $41.66 $41.39 $41.59 $41.48 61,455
2022-12-29 $41.48 $41.95 $41.48 $41.76 $41.65 37,411
2022-12-28 $41.75 $42.00 $41.06 $41.06 $40.95 6,465
2022-12-27 $41.97 $41.99 $41.80 $41.89 $41.78 7,789
2022-12-23 $41.64 $41.99 $41.44 $41.82 $41.82 26,914
2022-12-22 $41.57 $41.58 $41.01 $41.58 $41.58 22,812
2022-12-21 $41.72 $42.07 $41.68 $41.96 $41.96 17,395
2022-12-20 $41.16 $41.55 $41.14 $41.37 $41.37 46,229
2022-12-19 $41.80 $41.80 $41.07 $41.29 $41.29 15,562
2022-12-16 $41.69 $41.73 $41.25 $41.54 $41.54 23,345
2022-12-15 $42.60 $42.60 $42.23 $42.27 $42.27 28,301
2022-12-14 $43.48 $43.65 $42.99 $43.15 $43.15 22,952
2022-12-13 $44.13 $44.25 $43.28 $43.46 $43.46 28,158
2022-12-12 $42.68 $43.20 $42.68 $43.11 $43.11 50,610
2022-12-09 $43.10 $43.14 $42.63 $42.63 $42.63 75,361
2022-12-08 $43.34 $43.54 $43.06 $43.08 $43.08 23,622
2022-12-07 $43.22 $43.22 $42.96 $42.98 $42.98 48,121
2022-12-06 $43.42 $43.42 $42.74 $43.14 $43.14 16,810
2022-12-05 $44.06 $44.06 $43.23 $43.28 $43.28 22,148
2022-12-02 $44.12 $44.35 $44.08 $44.25 $44.25 10,094
2022-12-01 $44.55 $44.55 $44.26 $44.26 $44.26 14,147
2022-11-30 $43.61 $44.42 $43.22 $44.35 $44.35 15,381
2022-11-29 $43.49 $43.62 $43.38 $43.50 $43.50 12,628
2022-11-28 $43.80 $43.81 $43.21 $43.30 $43.30 15,754
2022-11-25 $43.93 $44.03 $43.91 $43.98 $43.98 5,614
2022-11-23 $43.85 $43.91 $43.71 $43.72 $43.72 11,774
2022-11-22 $43.37 $43.73 $43.34 $43.65 $43.65 17,067
2022-11-21 $42.82 $43.14 $42.82 $43.03 $43.03 12,354
2022-11-18 $43.37 $43.39 $42.93 $43.31 $43.31 39,613
2022-11-17 $42.40 $43.03 $42.34 $42.91 $42.91 14,221
2022-11-16 $43.18 $43.18 $42.82 $42.83 $42.83 21,250
2022-11-15 $43.62 $43.81 $43.30 $43.44 $43.44 23,700
2022-11-14 $43.32 $43.68 $43.03 $43.03 $43.03 9,024
2022-11-11 $43.21 $43.52 $43.16 $43.32 $43.32 15,869
2022-11-10 $42.68 $43.06 $42.40 $43.06 $43.06 14,529
2022-11-09 $41.69 $42.01 $41.18 $41.18 $41.18 12,900
2022-11-08 $41.94 $42.51 $41.91 $42.09 $42.09 10,222
2022-11-07 $41.75 $42.04 $41.50 $42.00 $42.00 11,226
2022-11-04 $41.53 $41.71 $40.98 $41.37 $41.37 13,832
2022-11-03 $40.52 $41.16 $40.35 $40.89 $40.89 36,473
2022-11-02 $41.97 $42.45 $41.27 $41.27 $41.27 21,919
2022-11-01 $42.27 $42.33 $42.05 $42.24 $42.24 11,792
2022-10-31 $41.82 $42.06 $41.78 $41.83 $41.83 13,913
2022-10-28 $41.54 $42.04 $41.54 $42.00 $42.00 20,763
2022-10-27 $41.38 $41.62 $41.11 $41.11 $41.11 31,459
2022-10-26 $41.17 $41.38 $41.10 $41.11 $41.11 26,415
2022-10-25 $40.66 $41.10 $40.66 $41.00 $41.00 27,161
2022-10-24 $40.11 $40.41 $39.91 $40.30 $40.30 23,440
2022-10-21 $38.92 $39.95 $38.92 $39.85 $39.85 7,755
2022-10-20 $39.34 $39.73 $38.83 $39.00 $39.00 36,942
2022-10-19 $39.52 $39.52 $39.07 $39.32 $39.32 20,429
2022-10-18 $40.09 $40.09 $39.62 $39.79 $39.79 19,703
2022-10-17 $39.10 $39.43 $39.10 $39.34 $39.34 14,207
2022-10-14 $38.99 $39.15 $38.55 $38.55 $38.55 12,831
2022-10-13 $37.95 $39.57 $37.73 $39.56 $39.56 30,199
2022-10-12 $38.70 $38.78 $38.58 $38.63 $38.63 14,442
2022-10-11 $38.40 $39.15 $38.40 $38.71 $38.71 23,930
2022-10-10 $38.83 $38.94 $38.53 $38.66 $38.66 89,911
2022-10-07 $39.05 $39.11 $38.57 $38.59 $38.59 22,594
2022-10-06 $39.90 $39.91 $39.45 $39.46 $39.46 31,174
2022-10-05 $39.49 $39.93 $39.20 $39.73 $39.73 29,566
2022-10-04 $39.37 $39.87 $39.37 $39.81 $39.81 48,331
2022-10-03 $38.25 $38.73 $38.25 $38.44 $38.44 73,290
2022-09-30 $37.55 $38.13 $37.40 $37.40 $37.40 23,629
2022-09-29 $37.31 $37.63 $37.29 $37.63 $37.63 11,832
2022-09-28 $37.73 $38.56 $37.73 $38.40 $38.40 90,838
2022-09-27 $37.76 $37.76 $37.03 $37.20 $37.20 13,234
2022-09-26 $37.19 $37.19 $37.03 $37.13 $37.13 3,596
2022-09-23 $38.00 $38.00 $37.29 $37.75 $37.75 11,709
2022-09-22 $38.72 $38.83 $38.49 $38.55 $38.55 24,779
2022-09-21 $39.71 $40.18 $39.00 $39.04 $39.04 22,101
2022-09-20 $39.61 $39.61 $39.25 $39.45 $39.45 13,564
2022-09-19 $39.78 $40.11 $39.77 $40.07 $40.07 7,422
2022-09-16 $39.49 $39.67 $39.39 $39.65 $39.65 24,486
2022-09-15 $40.42 $40.48 $39.93 $40.05 $40.05 23,493
2022-09-14 $40.30 $40.43 $40.01 $40.27 $40.27 16,200
2022-09-13 $41.10 $41.13 $40.27 $40.41 $40.41 16,859
2022-09-12 $41.93 $42.29 $41.90 $41.94 $41.93 13,085
2022-09-09 $41.25 $41.78 $41.25 $41.62 $41.62 11,903
2022-09-08 $40.84 $40.95 $40.56 $40.93 $40.93 10,096
2022-09-07 $40.15 $40.81 $40.11 $40.70 $40.70 23,711
2022-09-06 $40.78 $40.78 $40.06 $40.07 $40.07 10,311
2022-09-02 $41.22 $41.34 $40.47 $40.56 $40.56 18,858
2022-09-01 $40.59 $40.79 $40.48 $40.79 $40.79 15,692
2022-08-31 $41.31 $41.43 $41.02 $41.02 $41.02 10,623
2022-08-30 $42.05 $42.05 $41.26 $41.39 $41.39 43,223
2022-08-29 $42.09 $42.37 $42.00 $42.03 $42.03 25,304
2022-08-26 $43.67 $43.67 $42.32 $42.32 $42.32 31,745
2022-08-25 $43.06 $43.60 $43.06 $43.60 $43.60 18,629
2022-08-24 $42.77 $43.01 $42.72 $42.82 $42.82 26,947
2022-08-23 $43.01 $43.19 $42.73 $42.79 $42.79 57,203
2022-08-22 $43.07 $43.07 $42.67 $42.72 $42.72 32,654
2022-08-19 $43.71 $43.72 $43.44 $43.55 $43.55 70,787
2022-08-18 $43.55 $44.09 $43.55 $44.03 $44.03 23,494
2022-08-17 $43.71 $43.87 $43.40 $43.67 $43.67 50,069
2022-08-16 $43.97 $44.39 $43.90 $44.20 $44.20 21,532
2022-08-15 $43.60 $44.04 $43.57 $43.90 $43.90 18,279
2022-08-12 $43.43 $44.03 $43.39 $43.90 $43.90 28,469
2022-08-11 $43.66 $43.70 $43.24 $43.25 $43.25 50,706
2022-08-10 $42.97 $43.02 $42.52 $42.90 $42.90 63,018
2022-08-09 $42.30 $42.47 $41.92 $42.02 $42.02 18,773
2022-08-08 $42.62 $42.62 $42.44 $42.47 $42.47 24,485
2022-08-05 $41.90 $42.39 $41.89 $42.29 $42.29 49,072
2022-08-04 $42.43 $42.45 $42.16 $42.18 $42.18 35,793
2022-08-03 $42.30 $42.65 $42.06 $42.42 $42.42 23,970
2022-08-02 $42.24 $42.32 $41.98 $41.98 $41.98 28,788
2022-08-01 $42.37 $42.63 $42.20 $42.40 $42.40 50,327
2022-07-29 $42.02 $42.61 $42.02 $42.48 $42.48 28,616
2022-07-28 $41.81 $42.10 $41.26 $42.10 $42.10 13,692
2022-07-27 $40.82 $41.64 $40.73 $41.42 $41.42 19,748
2022-07-26 $40.95 $40.95 $40.74 $40.77 $40.77 31,916
2022-07-25 $41.00 $41.06 $40.86 $40.95 $40.95 25,514
2022-07-22 $41.11 $41.11 $40.60 $40.76 $40.76 13,407
2022-07-21 $40.58 $41.05 $40.56 $41.05 $41.05 15,208
2022-07-20 $40.36 $41.06 $40.36 $40.88 $40.88 53,667
2022-07-19 $40.05 $40.65 $40.05 $40.62 $40.62 38,757
2022-07-18 $39.75 $39.81 $39.16 $39.16 $39.16 46,957
2022-07-15 $38.96 $39.30 $38.90 $39.30 $39.30 23,161
2022-07-14 $38.15 $38.67 $37.99 $38.56 $38.56 17,410
2022-07-13 $38.61 $39.19 $38.61 $38.93 $38.93 34,705
2022-07-12 $39.18 $39.46 $38.88 $39.01 $39.01 28,654
2022-07-11 $39.19 $39.31 $38.96 $39.09 $39.09 30,544
2022-07-08 $39.21 $39.69 $39.16 $39.37 $39.37 39,611
2022-07-07 $39.24 $39.57 $39.24 $39.42 $39.42 72,217
2022-07-06 $38.91 $38.92 $38.33 $38.51 $38.51 29,111
2022-07-05 $38.29 $38.92 $38.03 $38.92 $38.92 55,744
2022-07-01 $38.75 $39.18 $38.27 $39.13 $39.13 111,358
2022-06-30 $38.80 $39.16 $38.45 $38.81 $38.81 59,532
2022-06-29 $39.16 $39.26 $38.91 $39.18 $39.18 25,416
2022-06-28 $40.49 $40.67 $39.53 $39.53 $39.53 57,289
2022-06-27 $39.83 $40.22 $39.83 $40.06 $40.06 25,044
2022-06-24 $38.99 $39.85 $38.99 $39.79 $39.79 20,690
2022-06-23 $38.74 $38.74 $38.27 $38.52 $38.52 51,762
2022-06-22 $38.49 $38.96 $38.46 $38.63 $38.63 14,913
2022-06-21 $39.17 $39.27 $38.89 $38.89 $38.89 22,045
2022-06-17 $38.48 $38.57 $38.01 $38.31 $38.31 20,079
2022-06-16 $39.48 $39.48 $38.11 $38.25 $38.25 38,335
2022-06-15 $40.27 $40.80 $39.70 $40.31 $40.31 35,315
2022-06-14 $39.97 $40.24 $39.62 $39.82 $39.82 40,483
2022-06-13 $40.91 $41.00 $40.00 $40.03 $39.87 24,370
2022-06-10 $42.39 $42.43 $41.79 $41.79 $41.63 11,393
2022-06-09 $43.34 $43.74 $42.94 $42.94 $42.77 38,191
2022-06-08 $44.26 $44.42 $43.64 $43.73 $43.56 23,262
2022-06-07 $43.91 $44.59 $43.85 $44.51 $44.34 15,506
2022-06-06 $44.26 $44.38 $44.09 $44.23 $44.06 22,576
2022-06-03 $43.96 $44.07 $43.77 $43.90 $43.73 18,109
2022-06-02 $43.77 $44.31 $43.56 $44.31 $44.14 30,422
2022-06-01 $44.08 $44.17 $43.40 $43.71 $43.54 18,347
2022-05-31 $44.02 $44.32 $43.92 $44.17 $44.00 20,038
2022-05-27 $44.02 $44.51 $43.99 $44.51 $44.34 26,118
2022-05-26 $43.26 $43.71 $43.21 $43.50 $43.33 37,857
2022-05-25 $42.09 $42.82 $42.09 $42.81 $42.65 44,059
2022-05-24 $41.97 $41.97 $41.20 $41.63 $41.47 27,755
2022-05-23 $42.14 $42.46 $42.07 $42.33 $42.17 22,868
2022-05-20 $42.18 $42.18 $40.87 $41.65 $41.49 49,021
2022-05-19 $42.05 $42.35 $41.57 $41.83 $41.67 65,898
2022-05-18 $43.35 $43.35 $41.94 $42.07 $41.91 61,673
2022-05-17 $43.26 $43.97 $43.22 $43.90 $43.73 52,727
2022-05-16 $42.81 $42.96 $42.58 $42.63 $42.47 43,404
2022-05-13 $42.32 $42.85 $42.32 $42.61 $42.45 23,305
2022-05-12 $41.44 $41.89 $41.12 $41.89 $41.73 57,853
2022-05-11 $42.59 $42.82 $41.34 $41.34 $41.18 46,289
2022-05-10 $42.82 $42.82 $41.64 $42.08 $41.92 45,846
2022-05-09 $42.96 $42.96 $42.27 $42.53 $42.37 105,528
2022-05-06 $43.27 $43.60 $43.10 $43.36 $43.19 31,122
2022-05-05 $44.59 $44.59 $43.45 $43.72 $43.56 52,703
2022-05-04 $43.71 $45.16 $43.66 $44.98 $44.81 31,320
2022-05-03 $43.24 $43.98 $43.18 $43.84 $43.67 16,128
2022-05-02 $42.66 $43.10 $42.24 $42.90 $42.73 22,517
2022-04-29 $43.71 $43.98 $42.59 $42.59 $42.43 43,322
2022-04-28 $43.32 $44.02 $42.80 $43.68 $43.51 43,943
2022-04-27 $42.92 $43.40 $42.70 $42.89 $42.72 27,957
2022-04-26 $43.70 $43.70 $42.89 $42.89 $42.72 12,568
2022-04-25 $43.37 $44.11 $42.98 $43.89 $43.72 25,923
2022-04-22 $44.58 $44.58 $43.77 $43.77 $43.60 12,462
2022-04-21 $46.12 $46.12 $45.03 $45.09 $44.92 20,849
2022-04-20 $45.94 $46.05 $45.59 $45.84 $45.66 13,881
2022-04-19 $44.71 $45.48 $44.71 $45.21 $45.04 24,358
2022-04-18 $44.59 $44.89 $44.42 $44.51 $44.34 19,334
2022-04-14 $44.75 $44.89 $44.49 $44.54 $44.37 34,200
2022-04-13 $44.43 $44.78 $44.42 $44.74 $44.57 13,041
2022-04-12 $44.43 $44.75 $43.86 $44.05 $43.88 18,556
2022-04-11 $44.17 $44.62 $44.05 $44.05 $43.88 10,121
2022-04-08 $44.05 $44.55 $44.05 $44.24 $44.07 13,381
2022-04-07 $44.00 $44.22 $43.73 $44.04 $43.87 22,434
2022-04-06 $44.11 $44.11 $43.81 $43.81 $43.64 16,342
2022-04-05 $45.14 $45.23 $44.31 $44.31 $44.13 23,251
2022-04-04 $44.99 $45.22 $44.99 $45.14 $44.96 74,932
2022-04-01 $45.21 $45.32 $44.87 $45.32 $45.14 19,612
2022-03-31 $45.87 $45.94 $45.44 $45.46 $45.28 23,131
2022-03-30 $46.81 $46.81 $45.94 $46.01 $45.84 12,344
2022-03-29 $46.56 $46.79 $46.36 $46.77 $46.59 9,871
2022-03-28 $46.06 $46.09 $45.81 $46.09 $45.92 3,410
2022-03-25 $46.40 $46.40 $46.05 $46.37 $46.19 21,527
2022-03-24 $45.55 $46.10 $45.55 $46.06 $45.89 17,759
2022-03-23 $46.11 $46.11 $45.72 $45.72 $45.54 7,285
2022-03-22 $46.47 $46.53 $46.22 $46.36 $46.18 11,033
2022-03-21 $46.48 $46.49 $45.97 $46.16 $45.98 10,206
2022-03-18 $45.72 $46.33 $45.72 $46.33 $46.15 6,777
2022-03-17 $45.41 $46.05 $45.28 $45.97 $45.79 14,943
2022-03-16 $44.75 $45.49 $44.53 $45.49 $45.31 30,551
2022-03-15 $43.85 $44.38 $43.85 $44.34 $44.17 12,617
2022-03-14 $44.03 $44.15 $43.49 $43.64 $43.37 20,295
2022-03-11 $44.30 $44.43 $43.98 $43.98 $43.71 4,592
2022-03-10 $43.86 $44.33 $43.80 $44.33 $44.06 13,914
2022-03-09 $44.18 $44.58 $44.13 $44.24 $43.97 8,933
2022-03-08 $43.57 $44.31 $43.28 $43.28 $43.02 28,920
2022-03-07 $44.76 $44.76 $43.48 $43.48 $43.21 16,377
2022-03-04 $44.60 $44.78 $44.52 $44.70 $44.43 49,241
2022-03-03 $45.38 $45.49 $45.24 $45.28 $45.00 11,492
2022-03-02 $44.64 $45.71 $44.64 $45.51 $45.23 29,883
2022-03-01 $44.73 $44.73 $44.13 $44.13 $43.86 25,183
2022-02-28 $44.51 $44.89 $44.40 $44.80 $44.53 15,043
2022-02-25 $43.96 $44.94 $43.95 $44.92 $44.65 11,542
2022-02-24 $42.02 $43.73 $42.02 $43.73 $43.46 8,168
2022-02-23 $43.98 $44.15 $43.10 $43.10 $42.83 23,543
2022-02-22 $44.45 $44.63 $43.76 $43.77 $43.50 16,327
2022-02-18 $44.98 $45.08 $44.36 $44.52 $44.25 19,198
2022-02-17 $45.12 $45.12 $44.64 $44.64 $44.37 14,537
2022-02-16 $45.35 $45.70 $45.12 $45.51 $45.23 52,986
2022-02-15 $44.73 $45.37 $44.73 $45.29 $45.01 40,802
2022-02-14 $44.57 $44.59 $44.10 $44.29 $44.02 46,505
2022-02-11 $45.09 $45.46 $44.51 $44.70 $44.43 22,909
2022-02-10 $45.57 $46.05 $45.03 $45.10 $44.82 7,789
2022-02-09 $45.46 $45.96 $45.46 $45.84 $45.56 12,987
2022-02-08 $44.41 $45.11 $44.39 $45.10 $44.83 11,382
2022-02-07 $44.24 $44.65 $44.24 $44.29 $44.02 14,758
2022-02-04 $44.35 $44.63 $43.80 $44.26 $43.99 49,880
2022-02-03 $44.75 $45.13 $44.50 $44.53 $44.26 7,834
2022-02-02 $44.90 $45.15 $44.54 $45.09 $44.81 22,434
2022-02-01 $44.48 $44.85 $44.07 $44.80 $44.53 39,926
2022-01-31 $43.65 $44.36 $43.65 $44.36 $44.09 37,769
2022-01-28 $42.72 $43.57 $42.52 $43.57 $43.30 29,877
2022-01-27 $43.88 $43.90 $42.90 $43.05 $42.79 33,575
2022-01-26 $44.34 $44.63 $43.17 $43.48 $43.21 45,225
2022-01-25 $43.86 $44.36 $43.53 $43.95 $43.68 14,203
2022-01-24 $43.05 $44.47 $43.05 $44.38 $44.11 25,135
2022-01-21 $43.97 $44.33 $43.40 $43.40 $43.13 18,681
2022-01-20 $44.99 $45.47 $44.16 $44.20 $43.93 13,291
2022-01-19 $45.75 $45.75 $44.91 $44.91 $44.64 32,190
2022-01-18 $46.12 $46.12 $45.55 $45.60 $45.32 22,918
2022-01-14 $46.51 $46.69 $46.20 $46.69 $46.40 37,197
2022-01-13 $46.97 $47.12 $46.66 $46.66 $46.38 4,625
2022-01-12 $46.90 $46.90 $46.37 $46.60 $46.31 24,058
2022-01-11 $46.21 $46.69 $45.79 $46.65 $46.36 23,844
2022-01-10 $46.17 $46.32 $45.63 $46.32 $46.04 20,429
2022-01-07 $46.67 $46.71 $46.36 $46.41 $46.13 36,154
2022-01-06 $46.65 $46.99 $46.57 $46.64 $46.36 25,974
2022-01-05 $47.52 $47.88 $46.61 $46.63 $46.34 39,607
2022-01-04 $47.31 $47.66 $47.31 $47.51 $47.22 21,308
2022-01-03 $46.78 $47.09 $46.70 $46.91 $46.63 103,013
2021-12-31 $46.60 $46.90 $46.60 $46.64 $46.35 20,678
2021-12-30 $47.10 $47.14 $46.69 $46.69 $46.41 9,077
2021-12-29 $46.69 $46.90 $46.69 $46.84 $46.56 14,045
2021-12-28 $46.53 $46.86 $46.52 $46.66 $46.37 33,701
2021-12-27 $45.98 $46.52 $45.98 $46.52 $46.23 11,333
2021-12-23 $45.81 $46.00 $45.69 $45.87 $45.58 13,651
2021-12-22 $45.04 $45.66 $45.03 $45.57 $45.29 23,317
2021-12-21 $44.46 $45.15 $44.46 $45.03 $44.75 29,684
2021-12-20 $44.21 $44.21 $43.43 $44.12 $43.85 26,154
2021-12-17 $44.69 $45.27 $44.69 $44.92 $44.65 20,594
2021-12-16 $46.00 $46.26 $45.41 $45.57 $44.96 19,250
2021-12-15 $45.03 $45.75 $44.81 $45.69 $45.07 21,997
2021-12-14 $45.17 $45.73 $45.17 $45.25 $44.64 13,692
2021-12-13 $45.87 $45.87 $45.44 $45.47 $44.86 23,142
2021-12-10 $46.09 $46.15 $45.87 $45.98 $45.36 29,218
2021-12-09 $46.00 $46.11 $45.74 $45.80 $45.18 29,431
2021-12-08 $46.29 $46.29 $46.08 $46.19 $45.57 43,045
2021-12-07 $45.96 $46.28 $45.96 $46.13 $45.51 10,321
2021-12-06 $45.08 $45.88 $45.08 $45.36 $44.75 24,945
2021-12-03 $45.05 $45.26 $44.37 $44.67 $44.07 20,535
2021-12-02 $43.98 $45.22 $43.98 $44.93 $44.33 32,014
2021-12-01 $45.05 $45.40 $43.73 $43.73 $43.14 15,881
2021-11-30 $45.28 $45.28 $44.26 $44.26 $43.67 63,573
2021-11-29 $45.46 $46.00 $45.46 $45.64 $45.03 14,763
2021-11-26 $45.46 $45.62 $45.08 $45.53 $44.92 13,046
2021-11-24 $46.75 $47.02 $46.75 $46.90 $46.27 16,462
2021-11-23 $46.99 $47.07 $46.72 $46.94 $46.31 53,809
2021-11-22 $46.60 $47.29 $46.57 $47.03 $46.40 18,936
2021-11-19 $46.46 $46.67 $46.35 $46.36 $45.74 10,053
2021-11-18 $47.09 $47.09 $46.58 $46.79 $46.16 12,748
2021-11-17 $47.16 $47.18 $46.81 $46.85 $46.22 35,974
2021-11-16 $47.42 $47.62 $47.33 $47.33 $46.69 15,700
2021-11-15 $47.40 $47.40 $47.19 $47.34 $46.70 15,054
2021-11-12 $47.24 $47.43 $47.16 $47.21 $46.58 31,656
2021-11-11 $46.84 $47.15 $46.84 $47.04 $46.41 17,012
2021-11-10 $47.03 $47.05 $46.50 $46.55 $45.92 12,694
2021-11-09 $46.92 $46.98 $46.68 $46.87 $46.24 20,629
2021-11-08 $47.08 $47.08 $46.69 $46.81 $46.19 20,153
2021-11-05 $46.95 $47.00 $46.67 $46.83 $46.20 20,024
2021-11-04 $46.53 $46.67 $46.03 $46.16 $45.54 15,993
2021-11-03 $45.54 $46.39 $45.54 $46.28 $45.66 29,638
2021-11-02 $45.34 $45.54 $45.26 $45.35 $44.74 12,714
2021-11-01 $45.18 $45.38 $45.11 $45.37 $44.76 18,777
2021-10-29 $44.66 $44.66 $44.35 $44.41 $43.81 20,064
2021-10-28 $44.48 $44.58 $44.42 $44.58 $43.98 15,009
2021-10-27 $44.67 $44.69 $43.95 $43.98 $43.39 16,887
2021-10-26 $45.23 $45.36 $44.81 $44.81 $44.21 28,773
2021-10-25 $45.42 $45.42 $45.32 $45.32 $44.71 23,668
2021-10-22 $45.11 $45.30 $45.11 $45.14 $44.53 10,333
2021-10-21 $45.07 $45.14 $44.92 $45.08 $44.47 23,487
2021-10-20 $44.65 $45.24 $44.65 $45.00 $44.39 15,096
2021-10-19 $44.55 $44.61 $44.46 $44.55 $43.96 26,837
2021-10-18 $44.28 $44.58 $44.28 $44.51 $43.91 7,092
2021-10-15 $44.84 $44.89 $44.35 $44.35 $43.75 18,051
2021-10-14 $43.58 $44.47 $43.58 $44.28 $43.68 62,532
2021-10-13 $43.69 $43.75 $43.27 $43.64 $43.05 56,709
2021-10-12 $43.80 $43.87 $43.59 $43.68 $43.09 15,805
2021-10-11 $44.12 $44.36 $43.76 $43.76 $43.17 9,000
2021-10-08 $44.13 $44.24 $43.96 $43.96 $43.37 16,842
2021-10-07 $44.41 $44.55 $44.10 $44.16 $43.57 25,524
2021-10-06 $43.67 $43.68 $43.10 $43.61 $43.02 69,207
2021-10-05 $44.15 $44.22 $43.92 $43.92 $43.33 27,951
2021-10-04 $43.67 $43.84 $43.67 $43.69 $43.10 28,189
2021-10-01 $43.05 $44.04 $43.01 $43.73 $43.14 107,728
2021-09-30 $43.35 $43.52 $43.20 $43.20 $42.62 9,224
2021-09-29 $44.02 $44.21 $43.98 $44.02 $43.43 42,257
2021-09-28 $44.37 $44.51 $43.93 $43.93 $43.34 2,143
2021-09-27 $43.95 $44.69 $43.95 $44.47 $43.88 9,340
2021-09-24 $43.81 $44.00 $43.81 $43.84 $43.25 14,559
2021-09-23 $43.65 $44.00 $43.65 $43.72 $43.14 13,665
2021-09-22 $43.01 $43.41 $43.01 $43.09 $42.51 3,536
2021-09-21 $42.65 $42.73 $42.51 $42.52 $41.95 7,842
2021-09-20 $42.81 $42.86 $42.13 $42.66 $42.09 14,665
2021-09-17 $43.69 $43.71 $43.28 $43.41 $42.83 14,552
2021-09-16 $43.77 $43.85 $43.46 $43.67 $43.08 8,310
2021-09-15 $43.09 $43.70 $43.09 $43.66 $43.07 14,354
2021-09-14 $43.28 $43.33 $42.96 $43.06 $42.49 5,024
2021-09-13 $43.51 $43.76 $43.51 $43.76 $43.16 15,933
2021-09-10 $43.62 $43.86 $43.35 $43.35 $42.76 21,545
2021-09-09 $43.76 $44.10 $43.76 $43.85 $43.25 20,462
2021-09-08 $43.93 $44.00 $43.68 $43.84 $43.24 3,877
2021-09-07 $44.38 $44.38 $44.17 $44.17 $43.56 3,264
2021-09-03 $44.73 $44.73 $44.62 $44.66 $44.04 8,807
2021-09-02 $44.67 $44.93 $44.67 $44.91 $44.29 19,370
2021-09-01 $44.44 $44.70 $44.41 $44.57 $43.96 10,377
2021-08-31 $44.51 $44.65 $44.39 $44.58 $43.96 14,113
2021-08-30 $44.66 $44.77 $44.63 $44.63 $44.02 6,472
2021-08-27 $44.16 $44.87 $44.16 $44.83 $44.21 5,095
2021-08-26 $44.28 $44.28 $43.96 $44.00 $43.39 4,159
2021-08-25 $44.11 $44.62 $44.11 $44.46 $43.84 10,825
2021-08-24 $44.11 $44.30 $43.96 $44.13 $43.52 12,568
2021-08-23 $43.80 $43.93 $43.62 $43.89 $43.29 27,028
2021-08-20 $42.91 $43.51 $42.91 $43.51 $42.91 7,579
2021-08-19 $42.97 $43.28 $42.77 $42.90 $42.31 15,665
2021-08-18 $43.72 $44.00 $43.37 $43.37 $42.77 9,951
2021-08-17 $44.00 $44.02 $43.54 $43.95 $43.35 13,937
2021-08-16 $44.30 $44.42 $44.29 $44.35 $43.74 25,255
2021-08-13 $44.53 $44.61 $44.40 $44.40 $43.79 33,237
2021-08-12 $44.71 $44.71 $44.40 $44.63 $44.02 18,561
2021-08-11 $43.98 $44.64 $43.98 $44.64 $44.03 5,434
2021-08-10 $44.04 $44.18 $44.04 $44.13 $43.52 9,732
2021-08-09 $43.64 $43.81 $43.60 $43.62 $43.02 15,479
2021-08-06 $43.92 $43.92 $43.74 $43.78 $43.17 11,358
2021-08-05 $43.36 $43.49 $43.36 $43.46 $42.86 25,704
2021-08-04 $43.51 $43.51 $43.07 $43.07 $42.48 6,934
2021-08-03 $43.14 $43.79 $42.96 $43.73 $43.13 13,602
2021-08-02 $44.06 $44.10 $43.41 $43.41 $42.81 16,601
2021-07-30 $43.60 $43.96 $43.51 $43.57 $42.97 6,882
2021-07-29 $43.69 $44.03 $43.61 $43.77 $43.17 12,442
2021-07-28 $42.92 $43.44 $42.92 $43.29 $42.70 15,966
2021-07-27 $43.20 $43.20 $42.83 $43.13 $42.54 15,903
2021-07-26 $43.41 $43.41 $43.18 $43.35 $42.75 787
2021-07-23 $42.85 $43.07 $42.85 $43.03 $42.44 10,042
2021-07-22 $42.69 $42.84 $42.69 $42.76 $42.17 36,005
2021-07-21 $43.30 $43.33 $43.25 $43.28 $42.68 9,166
2021-07-20 $41.69 $42.70 $41.69 $42.58 $42.00 18,019
2021-07-19 $41.57 $41.57 $41.22 $41.45 $40.88 8,374
2021-07-16 $43.16 $43.17 $42.26 $42.32 $41.74 15,064
2021-07-15 $43.07 $43.07 $42.81 $42.91 $42.32 11,309
2021-07-14 $43.61 $43.73 $43.17 $43.18 $42.59 10,613
2021-07-13 $43.99 $43.99 $43.47 $43.47 $42.87 24,932
2021-07-12 $43.79 $44.23 $43.79 $44.21 $43.60 10,279
2021-07-09 $43.74 $44.06 $43.74 $44.06 $43.45 27,099
2021-07-08 $42.78 $43.44 $42.47 $42.95 $42.36 6,564
2021-07-07 $43.56 $43.63 $43.21 $43.60 $43.00 16,437
2021-07-06 $43.53 $43.61 $43.25 $43.58 $42.98 17,179
2021-07-02 $44.33 $44.38 $44.22 $44.30 $43.69 33,675
2021-07-01 $44.22 $44.59 $44.21 $44.58 $43.97 26,535
2021-06-30 $43.86 $44.13 $43.85 $44.13 $43.52 5,578
2021-06-29 $43.75 $44.29 $43.75 $43.89 $43.29 14,629
2021-06-28 $43.98 $44.09 $43.91 $44.09 $43.48 11,025
2021-06-25 $44.51 $44.60 $44.48 $44.51 $43.90 16,529
2021-06-24 $43.68 $44.22 $43.68 $44.16 $43.55 12,399
2021-06-23 $43.54 $43.85 $43.53 $43.64 $43.04 5,216
2021-06-22 $43.46 $43.70 $43.43 $43.60 $43.00 5,736
2021-06-21 $42.91 $43.60 $42.91 $43.55 $42.95 8,399
2021-06-18 $43.15 $43.15 $42.53 $42.58 $42.00 25,338
2021-06-17 $44.40 $44.40 $43.14 $43.54 $42.95 8,166
2021-06-16 $44.37 $44.57 $44.37 $44.48 $43.87 11,031
2021-06-15 $44.37 $44.86 $44.37 $44.79 $44.17 15,641
2021-06-14 $45.33 $45.33 $44.70 $44.75 $44.02 6,431
2021-06-11 $45.07 $45.33 $45.07 $45.33 $44.59 3,959
2021-06-10 $45.24 $45.24 $45.03 $45.03 $44.29 6,164
2021-06-09 $45.63 $45.65 $45.30 $45.33 $44.59 26,253
2021-06-08 $45.49 $45.82 $45.13 $45.76 $45.02 14,426
2021-06-07 $45.36 $45.47 $45.25 $45.44 $44.70 15,652
2021-06-04 $45.23 $45.32 $45.02 $45.32 $44.58 14,193
2021-06-03 $44.77 $45.22 $44.77 $45.15 $44.41 14,478
2021-06-02 $45.07 $45.28 $45.07 $45.17 $44.43 9,677
2021-06-01 $44.98 $45.30 $44.98 $45.30 $44.56 11,010
2021-05-28 $44.64 $44.78 $44.57 $44.68 $43.95 18,693
2021-05-27 $44.81 $44.88 $44.72 $44.84 $44.11 2,850
2021-05-26 $43.93 $44.44 $43.93 $44.37 $43.65 13,380
2021-05-25 $44.30 $44.30 $43.67 $43.67 $42.96 5,093
2021-05-24 $44.31 $44.41 $44.23 $44.29 $43.57 19,109
2021-05-21 $44.16 $44.33 $43.99 $44.06 $43.34 6,309
2021-05-20 $43.67 $44.02 $43.67 $43.86 $43.15 5,827
2021-05-19 $43.60 $43.80 $43.10 $43.80 $43.09 16,985
2021-05-18 $44.95 $44.95 $44.25 $44.25 $43.52 8,692
2021-05-17 $44.71 $44.81 $44.54 $44.81 $44.08 6,770
2021-05-14 $44.03 $44.64 $44.03 $44.64 $43.92 20,604
2021-05-13 $43.60 $43.93 $43.46 $43.81 $43.09 5,424
2021-05-12 $44.17 $44.19 $42.81 $42.92 $42.23 6,934
2021-05-11 $43.93 $44.30 $43.80 $44.18 $43.46 9,045
2021-05-10 $45.13 $45.44 $44.73 $44.73 $44.00 7,765
2021-05-07 $44.66 $44.93 $44.65 $44.92 $44.19 4,482
2021-05-06 $44.05 $44.38 $44.00 $44.38 $43.66 9,899
2021-05-05 $43.72 $43.90 $43.72 $43.90 $43.18 900
2021-05-04 $43.37 $43.65 $43.00 $43.65 $42.94 2,442
2021-05-03 $43.31 $43.78 $43.31 $43.53 $42.82 2,545
2021-04-30 $43.27 $43.27 $42.90 $42.90 $42.21 4,791
2021-04-29 $43.65 $43.65 $43.28 $43.52 $42.81 15,367
2021-04-28 $43.02 $43.25 $43.02 $43.19 $42.49 12,163
2021-04-27 $42.94 $43.19 $42.94 $43.15 $42.45 26,383
2021-04-26 $42.88 $43.22 $42.88 $42.98 $42.28 23,274
2021-04-23 $42.51 $43.12 $42.50 $43.00 $42.30 20,331
2021-04-22 $42.60 $42.79 $42.36 $42.45 $41.76 11,238
2021-04-21 $42.01 $42.59 $42.01 $42.55 $41.86 31,787
2021-04-20 $42.38 $42.38 $41.77 $41.93 $41.25 7,568
2021-04-19 $42.83 $42.83 $42.51 $42.70 $42.00 12,590
2021-04-16 $42.86 $43.06 $42.86 $43.01 $42.31 16,226
2021-04-15 $42.45 $42.65 $42.45 $42.62 $41.93 30,436
2021-04-14 $42.38 $42.83 $42.38 $42.49 $41.80 31,066
2021-04-13 $42.24 $42.29 $42.00 $42.22 $41.53 27,493
2021-04-12 $42.33 $42.63 $42.33 $42.57 $41.87 22,721
2021-04-09 $42.19 $42.46 $42.17 $42.46 $41.77 25,417
2021-04-08 $42.12 $42.27 $41.86 $42.27 $41.58 25,002
2021-04-07 $42.36 $42.37 $42.12 $42.17 $41.49 24,906
2021-04-06 $42.32 $42.74 $42.32 $42.40 $41.71 32,331
2021-04-05 $42.55 $42.58 $42.18 $42.54 $41.85 41,009
2021-04-01 $41.98 $42.16 $41.84 $42.16 $41.47 103,709
2021-03-31 $42.05 $42.17 $41.78 $41.78 $41.10 3,840
2021-03-30 $41.47 $41.95 $41.44 $41.81 $41.13 11,403
2021-03-29 $41.82 $42.07 $41.26 $41.33 $40.65 8,981
2021-03-26 $41.41 $41.98 $41.41 $41.98 $41.29 7,599
2021-03-25 $39.93 $41.21 $39.81 $41.15 $40.48 5,571
2021-03-24 $41.00 $41.13 $40.24 $40.24 $39.58 21,988
2021-03-23 $41.37 $41.56 $40.50 $40.50 $39.84 17,433
2021-03-22 $42.09 $42.09 $41.63 $41.79 $41.11 7,359
2021-03-19 $41.79 $42.32 $41.79 $42.13 $41.44 4,589
2021-03-18 $42.48 $42.98 $41.95 $41.95 $41.27 13,639
2021-03-17 $41.97 $42.57 $41.87 $42.50 $41.81 17,954
2021-03-16 $42.57 $42.57 $42.11 $42.11 $41.42 5,222
2021-03-15 $42.66 $42.75 $42.45 $42.75 $41.97 36,962
2021-03-12 $41.68 $42.50 $41.68 $42.48 $41.71 93,910
2021-03-11 $41.89 $42.08 $41.88 $41.97 $41.21 10,389
2021-03-10 $40.87 $41.67 $40.87 $41.60 $40.84 7,627
2021-03-09 $41.17 $41.28 $40.86 $40.86 $40.12 4,936
2021-03-08 $40.14 $40.99 $40.14 $40.87 $40.13 6,171
2021-03-05 $39.48 $40.17 $39.08 $40.17 $39.44 2,967
2021-03-04 $39.44 $39.59 $38.72 $38.93 $38.23 3,093
2021-03-03 $39.35 $39.98 $39.35 $39.68 $38.96 9,394
2021-03-02 $39.57 $39.77 $39.47 $39.47 $38.76 10,196
2021-03-01 $38.84 $39.88 $38.84 $39.74 $39.01 9,915
2021-02-26 $38.26 $39.09 $38.26 $38.71 $38.01 6,871
2021-02-25 $39.60 $39.60 $38.59 $38.70 $38.00 3,713
2021-02-24 $39.41 $39.82 $39.41 $39.82 $39.09 19,609
2021-02-23 $38.85 $39.12 $38.50 $38.95 $38.24 13,581
2021-02-22 $38.54 $39.30 $38.54 $38.90 $38.19 6,398
2021-02-19 $38.35 $38.84 $38.35 $38.73 $38.03 17,235
2021-02-18 $38.46 $38.46 $38.07 $38.25 $37.56 11,369
2021-02-17 $38.76 $38.79 $38.45 $38.65 $37.95 9,567
2021-02-16 $38.86 $39.16 $38.86 $38.94 $38.24 14,695
2021-02-12 $38.92 $38.99 $38.81 $38.87 $38.17 8,808
2021-02-11 $39.01 $39.05 $38.49 $38.85 $38.15 35,319
2021-02-10 $39.10 $39.10 $38.34 $38.71 $38.01 32,990
2021-02-09 $38.69 $38.95 $38.58 $38.81 $38.11 9,635
2021-02-08 $37.78 $38.71 $37.78 $38.67 $37.97 9,644
2021-02-05 $37.72 $37.88 $37.72 $37.87 $37.18 7,313
2021-02-04 $36.98 $37.49 $36.98 $37.49 $36.81 18,282
2021-02-03 $36.73 $36.99 $36.61 $36.96 $36.29 20,301
2021-02-02 $36.81 $36.81 $36.45 $36.67 $36.01 15,990
2021-02-01 $35.94 $36.47 $35.82 $36.47 $35.81 13,122
2021-01-29 $36.44 $36.44 $35.78 $35.80 $35.15 10,872
2021-01-28 $36.89 $36.89 $36.54 $36.54 $35.88 19,037
2021-01-27 $37.00 $37.00 $36.46 $36.60 $35.94 4,644
2021-01-26 $37.27 $37.37 $37.08 $37.31 $36.63 21,562
2021-01-25 $37.37 $37.68 $37.17 $37.37 $36.69 10,953
2021-01-22 $37.12 $37.46 $37.12 $37.46 $36.78 22,907
2021-01-21 $37.49 $37.61 $37.39 $37.48 $36.80 20,492
2021-01-20 $37.59 $37.59 $37.47 $37.56 $36.88 43,532
2021-01-19 $37.30 $37.33 $37.19 $37.30 $36.62 11,587
2021-01-15 $37.07 $37.15 $36.85 $37.08 $36.41 11,268
2021-01-14 $36.84 $37.52 $36.84 $37.36 $36.68 21,985
2021-01-13 $36.81 $36.94 $36.71 $36.79 $36.12 34,928
2021-01-12 $36.52 $37.01 $36.52 $37.01 $36.34 102,362
2021-01-11 $36.16 $36.55 $36.16 $36.48 $35.82 23,017
2021-01-08 $36.63 $36.63 $35.99 $36.33 $35.67 31,372
2021-01-07 $36.38 $36.63 $36.38 $36.60 $35.93 23,511
2021-01-06 $35.93 $36.35 $35.87 $36.21 $35.55 47,125
2021-01-05 $34.53 $35.05 $34.53 $34.87 $34.24 43,730
2021-01-04 $35.16 $35.16 $34.12 $34.46 $33.83 134,878
2020-12-31 $34.63 $34.93 $34.59 $34.85 $34.22 5,516
2020-12-30 $34.41 $34.80 $34.41 $34.65 $34.02 16,384
2020-12-29 $34.86 $34.90 $34.29 $34.42 $33.80 12,788
2020-12-28 $34.88 $34.88 $34.70 $34.74 $34.11 8,992
2020-12-24 $34.71 $34.71 $34.45 $34.59 $33.96 7,843
2020-12-23 $34.24 $34.69 $34.23 $34.60 $33.97 23,594
2020-12-22 $34.28 $34.36 $34.12 $34.17 $33.55 22,694
2020-12-21 $33.84 $34.28 $33.77 $34.22 $33.60 20,572
2020-12-18 $34.63 $34.67 $34.31 $34.44 $33.82 22,203
2020-12-17 $34.80 $34.89 $34.71 $34.89 $34.00 23,092
2020-12-16 $34.75 $34.80 $34.60 $34.65 $33.76 10,665
2020-12-15 $34.25 $34.82 $34.25 $34.82 $33.93 30,806
2020-12-14 $34.62 $34.79 $34.16 $34.16 $33.29 14,385
2020-12-11 $34.39 $34.40 $34.09 $34.33 $33.46 10,725
2020-12-10 $34.42 $34.68 $34.26 $34.68 $33.80 32,229
2020-12-09 $34.65 $34.79 $34.33 $34.61 $33.72 21,617
2020-12-08 $34.34 $34.62 $34.31 $34.53 $33.65 8,720
2020-12-07 $34.51 $34.57 $34.27 $34.40 $33.52 18,227
2020-12-04 $34.13 $34.69 $34.13 $34.62 $33.74 11,159
2020-12-03 $34.04 $34.24 $33.97 $34.05 $33.18 14,162
2020-12-02 $33.65 $33.81 $33.61 $33.78 $32.92 30,462
2020-12-01 $33.97 $33.97 $33.62 $33.75 $32.89 26,887
2020-11-30 $33.46 $33.46 $33.30 $33.30 $32.45 12,800
2020-11-27 $34.03 $34.03 $33.84 $33.91 $33.04 2,844
2020-11-25 $34.10 $34.10 $33.71 $33.89 $33.03 13,766
2020-11-24 $33.55 $34.24 $33.55 $34.19 $33.31 15,039
2020-11-23 $33.07 $33.52 $33.07 $33.41 $32.56 42,129
2020-11-20 $32.75 $32.85 $32.67 $32.75 $31.91 38,364
2020-11-19 $32.60 $32.88 $32.45 $32.88 $32.04 30,307
2020-11-18 $33.05 $33.25 $32.73 $32.73 $31.90 10,602
2020-11-17 $32.78 $33.10 $32.55 $33.05 $32.21 17,536
2020-11-16 $32.85 $33.06 $32.82 $33.06 $32.22 35,758
2020-11-13 $32.01 $32.38 $32.00 $32.31 $31.49 21,922
2020-11-12 $31.77 $31.77 $31.28 $31.43 $30.63 8,170
2020-11-11 $31.86 $31.97 $31.78 $31.97 $31.15 18,210
2020-11-10 $31.80 $32.14 $31.68 $32.04 $31.22 22,090
2020-11-09 $32.28 $32.28 $31.45 $31.45 $30.65 9,711
2020-11-06 $30.80 $30.80 $30.44 $30.55 $29.77 6,489
2020-11-05 $30.86 $30.86 $30.71 $30.71 $29.93 7,032
2020-11-04 $30.02 $30.27 $29.91 $30.04 $29.27 9,847
2020-11-03 $29.73 $30.03 $29.73 $30.03 $29.26 12,862
2020-11-02 $29.15 $29.31 $28.99 $29.28 $28.53 18,425
2020-10-30 $28.43 $28.73 $28.43 $28.73 $28.00 2,015
2020-10-29 $28.54 $28.99 $28.52 $28.91 $28.17 21,694
2020-10-28 $28.70 $28.84 $28.59 $28.59 $27.86 9,763
2020-10-27 $29.60 $29.60 $29.46 $29.46 $28.71 8,199
2020-10-26 $30.32 $30.32 $29.70 $29.92 $29.16 17,596
2020-10-23 $30.63 $30.72 $30.51 $30.68 $29.89 31,042
2020-10-22 $30.47 $30.62 $30.19 $30.62 $29.84 15,116
2020-10-21 $30.41 $30.45 $30.31 $30.31 $29.54 6,777
2020-10-20 $30.48 $30.74 $30.48 $30.48 $29.70 11,207
2020-10-19 $30.86 $30.86 $30.31 $30.31 $29.54 17,986
2020-10-16 $30.86 $30.93 $30.78 $30.78 $29.99 15,385
2020-10-15 $30.34 $30.83 $30.31 $30.79 $30.01 31,989
2020-10-14 $30.67 $30.90 $30.59 $30.61 $29.83 9,055
2020-10-13 $30.79 $30.90 $30.59 $30.74 $29.96 17,404
2020-10-12 $30.74 $30.98 $30.74 $30.97 $30.18 13,532
2020-10-09 $30.69 $30.83 $30.65 $30.68 $29.90 21,322
2020-10-08 $30.40 $30.65 $30.40 $30.65 $29.87 14,793
2020-10-07 $29.88 $30.34 $29.88 $30.26 $29.49 10,040
2020-10-06 $29.96 $30.37 $29.75 $29.75 $28.99 15,775
2020-10-05 $29.71 $29.92 $29.69 $29.87 $29.10 12,147
2020-10-02 $28.56 $29.36 $28.56 $29.24 $28.49 6,926
2020-10-01 $28.79 $29.04 $28.77 $29.04 $28.30 49,259
2020-09-30 $28.90 $28.99 $28.80 $28.82 $28.09 6,695
2020-09-29 $28.64 $28.75 $28.50 $28.60 $27.87 5,916
2020-09-28 $28.60 $28.96 $28.60 $28.87 $28.13 10,805
2020-09-25 $27.92 $28.27 $27.89 $28.23 $27.51 44,414
2020-09-24 $27.91 $28.08 $27.83 $27.93 $27.21 20,174
2020-09-23 $28.77 $28.83 $27.96 $27.96 $27.25 26,321
2020-09-22 $28.70 $28.70 $28.36 $28.60 $27.87 16,575
2020-09-21 $28.67 $28.67 $28.18 $28.47 $27.75 9,400
2020-09-18 $29.55 $29.71 $29.11 $29.23 $28.48 23,256
2020-09-17 $29.30 $29.62 $29.27 $29.52 $28.77 20,112
2020-09-16 $29.63 $30.00 $29.63 $29.69 $28.94 6,441
2020-09-15 $29.73 $29.73 $29.43 $29.47 $28.72 15,869
2020-09-14 $29.44 $29.58 $29.42 $29.55 $28.78 7,270
2020-09-11 $29.28 $29.28 $28.85 $29.09 $28.34 8,010
2020-09-10 $29.69 $29.69 $29.08 $29.10 $28.34 16,377
2020-09-09 $29.26 $29.60 $29.26 $29.49 $28.72 27,798
2020-09-08 $29.39 $29.45 $29.06 $29.06 $28.31 7,828
2020-09-04 $30.04 $30.11 $29.16 $29.70 $28.93 26,378
2020-09-03 $30.67 $30.67 $29.56 $29.79 $29.02 33,809
2020-09-02 $30.36 $30.67 $30.27 $30.67 $29.87 17,154
2020-09-01 $30.00 $30.17 $29.82 $30.17 $29.38 19,445
2020-08-31 $30.19 $30.19 $30.05 $30.08 $29.30 9,605
2020-08-28 $30.37 $30.39 $30.15 $30.39 $29.60 8,945
2020-08-27 $30.25 $30.32 $30.05 $30.14 $29.36 35,531
2020-08-26 $30.22 $30.22 $29.96 $29.96 $29.18 18,467
2020-08-25 $30.35 $30.35 $29.95 $30.11 $29.33 55,339
2020-08-24 $30.04 $30.24 $29.99 $30.24 $29.46 24,711
2020-08-21 $29.62 $29.64 $29.54 $29.60 $28.83 14,349
2020-08-20 $29.78 $29.85 $29.67 $29.78 $29.01 39,478
2020-08-19 $30.05 $30.20 $29.98 $29.99 $29.21 17,759
2020-08-18 $30.10 $30.15 $30.00 $30.01 $29.24 27,611
2020-08-17 $30.32 $30.33 $30.23 $30.23 $29.44 13,795
2020-08-14 $29.99 $30.34 $29.94 $30.18 $29.40 19,349
2020-08-13 $30.23 $30.25 $30.01 $30.05 $29.27 8,178
2020-08-12 $30.32 $30.43 $30.20 $30.29 $29.50 28,745
2020-08-11 $30.31 $30.58 $30.02 $30.12 $29.34 40,980
2020-08-10 $29.70 $30.13 $29.70 $30.01 $29.23 39,090
2020-08-07 $29.24 $29.71 $29.24 $29.71 $28.94 19,462
2020-08-06 $29.38 $29.38 $29.25 $29.31 $28.55 10,673
2020-08-05 $29.37 $29.43 $29.23 $29.37 $28.61 11,210
2020-08-04 $28.87 $29.11 $28.87 $29.08 $28.33 14,808
2020-08-03 $28.56 $28.97 $28.56 $28.92 $28.17 18,031
2020-07-31 $28.67 $28.67 $28.13 $28.56 $27.82 11,264
2020-07-30 $28.43 $28.67 $28.27 $28.58 $27.84 21,504
2020-07-29 $28.46 $28.80 $28.42 $28.74 $28.00 34,063
2020-07-28 $28.49 $28.53 $28.23 $28.23 $27.50 23,876
2020-07-27 $28.30 $28.51 $28.17 $28.51 $27.77 27,787
2020-07-24 $28.50 $28.51 $28.20 $28.28 $27.55 22,247
2020-07-23 $28.68 $28.82 $28.38 $28.58 $27.84 35,377
2020-07-22 $28.41 $28.56 $28.38 $28.56 $27.82 18,417
2020-07-21 $28.14 $28.47 $28.14 $28.36 $27.63 20,889
2020-07-20 $28.07 $28.07 $27.80 $27.93 $27.21 13,939
2020-07-17 $28.17 $28.20 $28.06 $28.15 $27.42 30,008
2020-07-16 $27.92 $28.19 $27.90 $28.09 $27.36 27,077
2020-07-15 $27.95 $28.11 $27.75 $28.11 $27.38 29,062
2020-07-14 $26.97 $27.39 $26.95 $27.39 $26.68 67,522
2020-07-13 $27.27 $27.51 $26.90 $26.90 $26.20 30,433
2020-07-10 $26.56 $27.09 $26.55 $27.09 $26.39 86,691
2020-07-09 $27.20 $27.20 $26.39 $26.55 $25.86 43,600
2020-07-08 $27.14 $27.19 $26.90 $27.09 $26.39 21,169
2020-07-07 $27.25 $27.28 $26.94 $26.94 $26.24 18,164
2020-07-06 $27.69 $27.72 $27.37 $27.49 $26.78 15,650
2020-07-02 $27.43 $27.70 $27.12 $27.12 $26.42 19,984
2020-07-01 $27.48 $27.54 $26.83 $27.05 $26.35 257,368
2020-06-30 $27.11 $27.45 $27.01 $27.45 $26.74 25,724
2020-06-29 $26.52 $27.06 $26.45 $27.06 $26.36 11,591
2020-06-26 $26.79 $26.79 $26.28 $26.45 $25.76 17,847
2020-06-25 $26.49 $26.90 $26.45 $26.90 $26.20 10,956
2020-06-24 $27.27 $27.27 $26.38 $26.63 $25.94 23,884
2020-06-23 $27.78 $27.78 $27.54 $27.58 $26.87 12,586
2020-06-22 $26.99 $27.48 $26.97 $27.47 $26.76 28,229
2020-06-19 $28.09 $28.09 $27.18 $27.41 $26.70 83,958
2020-06-18 $27.58 $27.85 $27.42 $27.65 $26.93 22,223
2020-06-17 $28.15 $28.16 $27.69 $27.73 $27.01 36,639
2020-06-16 $28.46 $28.46 $27.74 $28.05 $27.32 22,441
2020-06-15 $26.36 $27.56 $26.36 $27.52 $26.70 18,987
2020-06-12 $27.73 $27.73 $26.68 $27.18 $26.37 45,526
2020-06-11 $27.51 $27.57 $26.61 $26.65 $25.86 21,966
2020-06-10 $29.49 $29.49 $28.73 $28.73 $27.87 36,698
2020-06-09 $29.42 $29.70 $29.42 $29.55 $28.67 38,827
2020-06-08 $30.12 $30.28 $30.02 $30.28 $29.38 64,840
2020-06-05 $29.90 $30.06 $29.66 $29.71 $28.83 45,493
2020-06-04 $28.34 $28.76 $28.21 $28.69 $27.84 60,658
2020-06-03 $28.33 $28.67 $28.29 $28.54 $27.69 349,237
2020-06-02 $27.69 $27.88 $27.52 $27.88 $27.05 64,504
2020-06-01 $27.22 $27.63 $27.22 $27.48 $26.66 36,157
2020-05-29 $27.28 $27.28 $26.86 $27.27 $26.46 92,791
2020-05-28 $27.84 $27.84 $27.28 $27.34 $26.53 29,277
2020-05-27 $27.61 $27.94 $27.28 $27.92 $27.09 57,659
2020-05-26 $27.04 $27.22 $26.94 $27.01 $26.21 77,989
2020-05-22 $25.90 $26.14 $25.88 $26.14 $25.36 35,404
2020-05-21 $26.20 $26.29 $25.98 $26.16 $25.38 59,189
2020-05-20 $26.07 $26.28 $26.04 $26.19 $25.41 55,640
2020-05-19 $25.98 $26.19 $25.62 $25.62 $24.86 96,402
2020-05-18 $25.46 $26.16 $25.46 $26.13 $25.35 156,636
2020-05-15 $24.02 $24.53 $24.02 $24.53 $23.80 193,685
2020-05-14 $23.38 $24.39 $23.36 $24.39 $23.66 60,599
2020-05-13 $24.64 $24.64 $23.90 $24.07 $23.35 74,296
2020-05-12 $25.59 $25.67 $24.97 $24.97 $24.23 87,486
2020-05-11 $25.72 $26.03 $25.58 $25.81 $25.04 48,473
2020-05-08 $25.68 $26.11 $25.53 $26.11 $25.33 50,999
2020-05-07 $25.20 $25.33 $25.13 $25.15 $24.41 15,297
2020-05-06 $25.29 $25.29 $24.77 $24.77 $24.03 105,253
2020-05-05 $25.40 $25.53 $25.08 $25.08 $24.33 33,200
2020-05-04 $24.84 $25.07 $24.60 $25.00 $24.26 72,748
2020-05-01 $25.49 $25.49 $24.93 $25.08 $24.33 87,078
2020-04-30 $26.36 $26.36 $25.97 $25.97 $25.20 147,743
2020-04-29 $26.48 $26.97 $26.48 $26.85 $26.05 125,965
2020-04-28 $25.84 $26.10 $25.73 $25.73 $24.96 126,131
2020-04-27 $24.67 $25.47 $24.63 $25.34 $24.59 116,694
2020-04-24 $24.21 $24.49 $23.98 $24.37 $23.64 103,919
2020-04-23 $23.90 $24.34 $23.84 $23.88 $23.17 130,704
2020-04-22 $23.71 $23.82 $23.61 $23.65 $22.95 104,844
2020-04-21 $23.61 $23.71 $23.28 $23.38 $22.68 209,062
2020-04-20 $24.28 $24.44 $23.89 $24.03 $23.32 112,971
2020-04-17 $24.44 $24.64 $24.24 $24.55 $23.82 250,343
2020-04-16 $23.68 $23.68 $23.31 $23.66 $22.96 178,716
2020-04-15 $23.88 $23.88 $23.45 $23.68 $22.97 150,006
2020-04-14 $24.92 $24.92 $24.51 $24.67 $23.94 272,219
2020-04-13 $24.87 $24.87 $23.96 $24.29 $23.57 108,777
2020-04-09 $24.77 $25.12 $24.45 $24.76 $24.02 284,554
2020-04-08 $23.38 $24.19 $23.29 $24.14 $23.42 154,441
2020-04-07 $23.90 $23.93 $23.07 $23.10 $22.41 117,887
2020-04-06 $22.03 $22.92 $22.02 $22.86 $22.18 84,825
2020-04-03 $21.48 $21.54 $20.77 $20.92 $20.30 104,598
2020-04-02 $21.33 $21.95 $21.04 $21.50 $20.86 120,210
2020-04-01 $21.57 $21.87 $21.18 $21.41 $20.77 487,741
2020-03-31 $22.83 $22.98 $22.31 $22.47 $21.80 53,201
2020-03-30 $22.42 $22.80 $22.21 $22.80 $22.12 37,477
2020-03-27 $22.47 $22.76 $22.10 $22.34 $21.67 69,493
2020-03-26 $22.38 $23.29 $22.19 $23.23 $22.54 123,197
2020-03-25 $21.49 $22.77 $21.22 $22.00 $21.35 156,732
2020-03-24 $20.91 $21.47 $20.65 $21.18 $20.55 129,973
2020-03-23 $20.13 $20.13 $18.99 $19.36 $18.78 141,646
2020-03-20 $21.22 $21.27 $20.05 $20.11 $19.51 71,729
2020-03-19 $19.92 $21.10 $19.27 $20.88 $20.26 86,998
2020-03-18 $20.75 $20.80 $19.14 $19.89 $19.30 92,982
2020-03-17 $21.56 $22.03 $20.66 $21.99 $21.34 119,044
2020-03-16 $22.00 $22.53 $20.97 $21.19 $20.49 161,440
2020-03-13 $23.59 $24.09 $22.36 $24.09 $23.28 139,567
2020-03-12 $23.30 $23.40 $22.05 $22.05 $21.32 94,504
2020-03-11 $25.96 $25.97 $24.94 $25.16 $24.32 39,653
2020-03-10 $26.69 $26.78 $25.50 $26.78 $25.89 77,657
2020-03-09 $26.11 $26.68 $25.59 $25.91 $25.05 51,787
2020-03-06 $28.10 $28.47 $27.95 $28.47 $27.52 7,284
2020-03-05 $29.29 $29.32 $28.65 $28.82 $27.86 27,640
2020-03-04 $29.57 $29.99 $29.31 $29.99 $29.00 21,980
2020-03-03 $29.62 $30.35 $28.88 $29.07 $28.10 40,275
2020-03-02 $28.85 $29.87 $28.68 $29.87 $28.88 61,823
2020-02-28 $28.67 $28.92 $28.27 $28.90 $27.94 113,242
2020-02-27 $29.75 $30.35 $29.28 $29.39 $28.42 21,920
2020-02-26 $31.02 $31.20 $30.42 $30.42 $29.40 36,385
2020-02-25 $31.79 $31.85 $30.84 $30.93 $29.90 38,337
2020-02-24 $32.23 $32.23 $32.01 $32.08 $31.01 29,630
2020-02-21 $33.10 $33.27 $33.10 $33.17 $32.07 75,268
2020-02-20 $33.47 $33.58 $33.25 $33.56 $32.44 26,904
2020-02-19 $33.37 $33.55 $33.35 $33.48 $32.37 12,497
2020-02-18 $33.33 $33.34 $33.14 $33.30 $32.19 29,882
2020-02-14 $33.47 $33.48 $33.31 $33.40 $32.29 19,173
2020-02-13 $33.36 $33.59 $33.35 $33.57 $32.45 18,406
2020-02-12 $33.48 $33.64 $33.48 $33.62 $32.50 32,023
2020-02-11 $33.21 $33.45 $33.21 $33.41 $32.30 28,710
2020-02-10 $32.80 $33.04 $32.80 $33.04 $31.94 12,577
2020-02-07 $33.05 $33.05 $32.86 $32.89 $31.79 38,883
2020-02-06 $33.21 $33.23 $33.15 $33.15 $32.05 32,589
2020-02-05 $32.76 $33.29 $32.76 $33.22 $32.12 15,184
2020-02-04 $32.47 $32.64 $32.47 $32.52 $31.44 6,067
2020-02-03 $32.15 $32.33 $32.10 $32.14 $31.07 19,055
2020-01-31 $32.49 $32.49 $31.84 $31.91 $30.84 18,859
2020-01-30 $32.56 $32.70 $32.28 $32.70 $31.61 50,060
2020-01-29 $32.69 $32.84 $32.61 $32.61 $31.53 15,574
2020-01-28 $32.71 $32.97 $32.71 $32.87 $31.78 33,686
2020-01-27 $32.51 $32.69 $32.51 $32.57 $31.49 31,740
2020-01-24 $33.28 $33.40 $32.91 $33.08 $31.98 23,990
2020-01-23 $33.36 $33.63 $33.36 $33.62 $32.50 36,592
2020-01-22 $33.64 $33.74 $33.53 $33.53 $32.42 26,925
2020-01-21 $33.51 $33.59 $33.48 $33.50 $32.39 33,872
2020-01-17 $33.78 $33.80 $33.69 $33.75 $32.63 69,488
2020-01-16 $33.78 $33.79 $33.66 $33.73 $32.61 51,651
2020-01-15 $33.43 $33.61 $33.37 $33.45 $32.34 86,767
2020-01-14 $33.39 $33.55 $33.32 $33.47 $32.36 68,665
2020-01-13 $33.07 $33.35 $33.07 $33.35 $32.24 41,206
2020-01-10 $33.15 $33.22 $33.06 $33.07 $31.97 64,194
2020-01-09 $33.18 $33.21 $33.11 $33.15 $32.05 31,859
2020-01-08 $33.17 $33.28 $32.98 $33.14 $32.04 50,916
2020-01-07 $32.89 $33.09 $32.88 $33.00 $31.90 89,665
2020-01-06 $32.80 $33.02 $32.80 $32.96 $31.86 87,737
2020-01-03 $32.99 $33.10 $32.90 $33.10 $32.00 122,737
2020-01-02 $33.37 $33.37 $33.05 $33.29 $32.18 38,739
2019-12-31 $33.18 $33.25 $33.15 $33.16 $32.06 5,925
2019-12-30 $33.10 $33.23 $33.06 $33.14 $32.04 60,489
2019-12-27 $33.17 $33.26 $33.16 $33.19 $32.08 22,886
2019-12-26 $33.36 $33.36 $33.17 $33.27 $32.16 15,013
2019-12-24 $33.25 $33.25 $33.16 $33.21 $32.11 31,524
2019-12-23 $33.41 $33.41 $33.20 $33.23 $32.12 62,374
2019-12-20 $33.26 $33.38 $33.26 $33.31 $32.20 26,724
2019-12-19 $33.11 $33.22 $33.10 $33.20 $32.10 69,509
2019-12-18 $33.37 $33.44 $33.31 $33.44 $32.08 40,924
2019-12-17 $33.34 $33.39 $33.32 $33.35 $31.99 61,492
2019-12-16 $33.25 $33.41 $33.23 $33.25 $31.90 46,335
2019-12-13 $33.10 $33.27 $32.91 $33.02 $31.68 24,462
2019-12-12 $33.12 $33.27 $33.05 $33.22 $31.87 28,664
2019-12-11 $32.86 $32.87 $32.74 $32.87 $31.53 47,912
2019-12-10 $32.74 $32.87 $32.71 $32.74 $31.41 15,474
2019-12-09 $32.81 $32.97 $32.81 $32.84 $31.50 45,114
2019-12-06 $32.82 $33.00 $32.82 $32.92 $31.58 27,273
2019-12-05 $32.45 $32.58 $32.45 $32.58 $31.25 14,643
2019-12-04 $32.37 $32.60 $32.37 $32.42 $31.10 15,228
2019-12-03 $32.07 $32.26 $32.07 $32.26 $30.95 34,033
2019-12-02 $32.68 $32.75 $32.50 $32.50 $31.18 35,142
2019-11-29 $32.95 $32.95 $32.73 $32.73 $31.40 1,392
2019-11-27 $32.96 $33.04 $32.88 $32.95 $31.61 16,014
2019-11-26 $32.85 $32.91 $32.81 $32.86 $31.52 10,734
2019-11-25 $32.59 $32.89 $32.59 $32.87 $31.53 59,440
2019-11-22 $32.34 $32.49 $32.33 $32.45 $31.12 28,764
2019-11-21 $32.29 $32.36 $32.24 $32.31 $30.99 15,470
2019-11-20 $32.54 $32.58 $32.31 $32.47 $31.15 18,972
2019-11-19 $32.69 $32.73 $32.57 $32.63 $31.30 57,928
2019-11-18 $32.78 $32.78 $32.62 $32.71 $31.38 20,063
2019-11-15 $32.65 $32.82 $32.65 $32.80 $31.46 25,203
2019-11-14 $32.50 $32.68 $32.50 $32.59 $31.26 19,664
2019-11-13 $32.48 $32.62 $32.42 $32.53 $31.21 28,188
2019-11-12 $32.71 $32.77 $32.60 $32.64 $31.31 21,160
2019-11-11 $32.56 $32.67 $32.54 $32.62 $31.29 16,103
2019-11-08 $32.62 $32.69 $32.50 $32.69 $31.36 7,570
2019-11-07 $32.83 $32.89 $32.61 $32.63 $31.30 14,797
2019-11-06 $32.56 $32.56 $32.43 $32.54 $31.22 71,767
2019-11-05 $32.76 $32.77 $32.60 $32.63 $31.30 26,600
2019-11-04 $32.41 $32.53 $32.41 $32.53 $31.21 27,117
2019-11-01 $32.16 $32.23 $32.14 $32.23 $30.92 6,393
2019-10-31 $31.89 $31.89 $31.55 $31.78 $30.49 64,900
2019-10-30 $31.79 $31.94 $31.71 $31.91 $30.61 15,804
2019-10-29 $32.00 $32.09 $31.97 $32.02 $30.71 17,244
2019-10-28 $31.88 $32.10 $31.88 $31.99 $30.69 22,283
2019-10-25 $31.53 $31.77 $31.53 $31.77 $30.48 25,845
2019-10-24 $31.57 $31.63 $31.34 $31.51 $30.23 20,400
2019-10-23 $31.45 $31.53 $31.40 $31.49 $30.21 58,674
2019-10-22 $31.37 $31.57 $31.36 $31.46 $30.17 36,104
2019-10-21 $31.30 $31.40 $31.30 $31.35 $30.07 11,346
2019-10-18 $31.04 $31.13 $31.01 $31.08 $29.82 5,943
2019-10-17 $31.11 $31.13 $30.98 $31.12 $29.85 24,413
2019-10-16 $30.91 $30.99 $30.84 $30.87 $29.61 16,221
2019-10-15 $30.63 $30.98 $30.63 $30.90 $29.64 38,908
2019-10-14 $30.60 $30.61 $30.40 $30.59 $29.34 14,360
2019-10-11 $30.73 $30.87 $30.65 $30.68 $29.43 82,098
2019-10-10 $29.89 $30.20 $29.89 $30.17 $28.94 35,262
2019-10-09 $29.90 $30.07 $29.90 $29.96 $28.74 22,465
2019-10-08 $29.90 $30.01 $29.72 $29.76 $28.55 44,589
2019-10-07 $30.24 $30.45 $30.21 $30.26 $29.03 30,558
2019-10-04 $30.15 $30.36 $29.99 $30.36 $29.12 30,032
2019-10-03 $29.55 $30.01 $29.55 $30.00 $28.78 36,337
2019-10-02 $29.96 $30.05 $29.79 $29.92 $28.70 23,427
2019-10-01 $30.95 $30.95 $30.47 $30.49 $29.25 277,128
2019-09-30 $30.88 $31.05 $30.87 $30.98 $29.72 6,517
2019-09-27 $31.00 $31.00 $30.61 $30.74 $29.49 13,476
2019-09-26 $30.97 $30.97 $30.82 $30.88 $29.62 41,506
2019-09-25 $30.69 $31.10 $30.68 $31.06 $29.80 28,777
2019-09-24 $31.09 $31.14 $30.67 $30.73 $29.48 76,982
2019-09-23 $30.85 $31.11 $30.85 $31.02 $29.76 22,855
2019-09-20 $30.95 $31.17 $30.87 $30.95 $29.69 14,054
2019-09-19 $31.17 $31.29 $31.03 $31.05 $29.79 40,929
2019-09-18 $31.14 $31.16 $30.91 $31.14 $29.87 32,764
2019-09-17 $31.22 $31.23 $31.12 $31.22 $29.95 15,294
2019-09-16 $31.38 $31.42 $31.28 $31.42 $30.12 10,596
2019-09-13 $31.49 $31.53 $31.40 $31.42 $30.12 21,002
2019-09-12 $31.32 $31.47 $31.32 $31.39 $30.09 8,629
2019-09-11 $31.04 $31.47 $31.04 $31.47 $30.17 13,998
2019-09-10 $30.77 $31.10 $30.77 $31.10 $29.81 35,617
2019-09-09 $30.60 $30.77 $30.59 $30.77 $29.49 17,817
2019-09-06 $30.40 $30.49 $30.35 $30.35 $29.10 56,416
2019-09-05 $30.09 $30.48 $30.09 $30.29 $29.04 16,016
2019-09-04 $29.61 $29.77 $29.61 $29.75 $28.52 15,841
2019-09-03 $29.53 $29.53 $29.29 $29.47 $28.25 10,372
2019-08-30 $29.80 $29.81 $29.59 $29.69 $28.46 26,755
2019-08-29 $29.56 $29.64 $29.52 $29.58 $28.35 20,810
2019-08-28 $28.92 $29.18 $28.92 $29.16 $27.95 26,413
2019-08-27 $29.30 $29.30 $28.84 $28.92 $27.72 71,229
2019-08-26 $29.05 $29.19 $29.01 $29.13 $27.92 15,016
2019-08-23 $29.62 $29.62 $28.86 $28.86 $27.66 20,597
2019-08-22 $29.97 $29.97 $29.68 $29.82 $28.59 37,918
2019-08-21 $29.72 $29.85 $29.72 $29.73 $28.50 34,014
2019-08-20 $29.70 $29.73 $29.55 $29.55 $28.33 12,564
2019-08-19 $29.69 $29.93 $29.69 $29.83 $28.59 32,397
2019-08-16 $29.29 $29.52 $29.28 $29.51 $28.29 20,245
2019-08-15 $29.06 $29.06 $28.77 $28.90 $27.70 41,277
2019-08-14 $29.43 $29.43 $29.05 $29.09 $27.88 15,648
2019-08-13 $29.41 $30.26 $29.41 $29.93 $28.69 38,231
2019-08-12 $29.79 $29.79 $29.53 $29.55 $28.33 20,273
2019-08-09 $30.12 $30.13 $29.87 $30.02 $28.78 19,843
2019-08-08 $30.33 $30.59 $30.33 $30.56 $29.29 34,177
2019-08-07 $29.58 $30.11 $29.58 $30.04 $28.80 151,247
2019-08-06 $29.86 $30.12 $29.74 $30.03 $28.79 41,740
2019-08-05 $29.96 $29.96 $29.68 $29.81 $28.58 17,173
2019-08-02 $30.65 $30.78 $30.53 $30.67 $29.40 30,276
2019-08-01 $31.69 $31.78 $30.96 $31.08 $29.79 20,404
2019-07-31 $31.90 $32.02 $31.48 $31.66 $30.35 26,753
2019-07-30 $31.76 $31.98 $31.61 $31.98 $30.66 11,968
2019-07-29 $31.90 $31.93 $31.82 $31.83 $30.51 54,013
2019-07-26 $31.82 $31.99 $31.82 $31.98 $30.66 39,623
2019-07-25 $31.92 $31.97 $31.72 $31.72 $30.41 25,729
2019-07-24 $31.68 $31.99 $31.68 $31.97 $30.65 7,765
2019-07-23 $31.49 $31.61 $31.37 $31.59 $30.28 26,749
2019-07-22 $31.49 $31.50 $31.36 $31.39 $30.09 33,340
2019-07-19 $31.66 $31.70 $31.46 $31.53 $30.22 27,337
2019-07-18 $31.36 $31.59 $31.34 $31.58 $30.27 19,351
2019-07-17 $31.58 $31.61 $31.44 $31.44 $30.14 52,676
2019-07-16 $31.77 $31.89 $31.75 $31.76 $30.44 69,051
2019-07-15 $31.72 $31.76 $31.65 $31.72 $30.41 23,562
2019-07-12 $31.65 $31.89 $31.65 $31.86 $30.54 63,870
2019-07-11 $31.64 $31.64 $31.40 $31.48 $30.18 57,371
2019-07-10 $31.60 $31.65 $31.52 $31.57 $30.27 41,596
2019-07-09 $31.45 $31.49 $31.40 $31.49 $30.19 57,538
2019-07-08 $31.69 $31.76 $31.53 $31.57 $30.26 118,452
2019-07-05 $31.62 $31.83 $31.51 $31.83 $30.51 45,412
2019-07-03 $31.57 $31.76 $31.57 $31.76 $30.44 48,122
2019-07-02 $31.47 $31.54 $31.37 $31.44 $30.14 35,276
2019-07-01 $31.64 $31.80 $31.42 $31.57 $30.26 340,329
2019-06-28 $31.16 $31.38 $31.16 $31.38 $30.08 15,068
2019-06-27 $30.93 $31.03 $30.81 $31.03 $29.74 27,851
2019-06-26 $30.79 $30.89 $30.65 $30.65 $29.38 17,187
2019-06-25 $30.93 $30.94 $30.75 $30.77 $29.50 55,908
2019-06-24 $31.07 $31.09 $30.89 $30.91 $29.63 9,858
2019-06-21 $31.02 $31.12 $30.98 $31.04 $29.75 13,652
2019-06-20 $31.25 $31.27 $31.08 $31.21 $29.92 37,719
2019-06-19 $30.98 $31.08 $30.92 $31.04 $29.75 5,438
2019-06-18 $30.96 $31.12 $30.89 $30.93 $29.65 21,843
2019-06-17 $30.69 $30.85 $30.65 $30.65 $29.26 25,080
2019-06-14 $30.73 $30.77 $30.69 $30.76 $29.36 14,492
2019-06-13 $30.72 $30.90 $30.69 $30.90 $29.49 14,062
2019-06-12 $30.61 $30.65 $30.56 $30.64 $29.25 43,671
2019-06-11 $30.98 $30.98 $30.66 $30.71 $29.31 19,528
2019-06-10 $30.78 $30.79 $30.62 $30.65 $29.26 15,205
2019-06-07 $30.48 $30.72 $30.48 $30.58 $29.18 11,047
2019-06-06 $30.43 $30.44 $30.14 $30.40 $29.02 21,956
2019-06-05 $30.28 $30.40 $30.17 $30.35 $28.97 18,730
2019-06-04 $30.08 $30.39 $30.08 $30.39 $29.01 19,036
2019-06-03 $29.53 $29.76 $29.53 $29.75 $28.40 34,199
2019-05-31 $29.50 $29.50 $29.33 $29.42 $28.08 25,216
2019-05-30 $30.08 $30.08 $29.80 $29.81 $28.46 10,639
2019-05-29 $29.91 $29.91 $29.69 $29.88 $28.52 24,111
2019-05-28 $30.37 $30.42 $30.14 $30.14 $28.77 25,158
2019-05-24 $30.57 $30.57 $30.31 $30.46 $29.07 24,771
2019-05-23 $30.32 $30.39 $30.18 $30.27 $28.89 11,312
2019-05-22 $30.79 $30.85 $30.74 $30.77 $29.37 7,198
2019-05-21 $31.01 $31.12 $31.01 $31.03 $29.62 25,107
2019-05-20 $30.84 $30.86 $30.67 $30.75 $29.35 20,480
2019-05-17 $31.31 $31.31 $30.90 $30.91 $29.50 32,564
2019-05-16 $31.33 $31.47 $31.24 $31.29 $29.87 19,426
2019-05-15 $30.98 $31.18 $30.96 $31.17 $29.75 13,325
2019-05-14 $30.81 $31.15 $30.81 $31.06 $29.65 7,877
2019-05-13 $30.82 $30.84 $30.64 $30.77 $29.37 13,438
2019-05-10 $31.40 $31.61 $31.13 $31.55 $30.11 7,832
2019-05-09 $31.23 $31.58 $31.15 $31.55 $30.11 10,572
2019-05-08 $31.76 $31.81 $31.66 $31.66 $30.22 53,509
2019-05-07 $31.93 $31.94 $31.54 $31.80 $30.35 22,560
2019-05-06 $31.74 $32.33 $31.74 $32.22 $30.75 39,611
2019-05-03 $32.12 $32.34 $32.12 $32.34 $30.87 11,509
2019-05-02 $32.05 $32.08 $31.72 $31.93 $30.48 25,380
2019-05-01 $32.17 $32.26 $31.96 $32.00 $30.54 30,082
2019-04-30 $32.08 $32.27 $31.94 $32.26 $30.79 29,884
2019-04-29 $32.13 $32.26 $32.13 $32.23 $30.76 33,577
2019-04-26 $31.87 $32.09 $31.83 $31.98 $30.52 52,053
2019-04-25 $31.77 $32.00 $31.70 $31.91 $30.46 26,458
2019-04-24 $32.07 $32.22 $32.05 $32.17 $30.71 37,481
2019-04-23 $31.82 $32.09 $31.76 $32.09 $30.63 37,113
2019-04-22 $31.76 $31.76 $31.62 $31.71 $30.27 51,509
2019-04-18 $31.94 $31.94 $31.73 $31.78 $30.33 24,938
2019-04-17 $31.93 $31.99 $31.83 $31.92 $30.47 23,925
2019-04-16 $32.03 $32.08 $31.92 $32.05 $30.59 40,476
2019-04-15 $32.13 $32.13 $31.86 $31.93 $30.48 40,227
2019-04-12 $32.06 $32.06 $31.85 $31.93 $30.48 37,856
2019-04-11 $31.92 $31.97 $31.78 $31.84 $30.39 22,617
2019-04-10 $31.63 $31.87 $31.57 $31.87 $30.42 23,946
2019-04-09 $31.64 $31.69 $31.48 $31.48 $30.05 53,844
2019-04-08 $31.68 $31.78 $31.67 $31.75 $30.30 32,777
2019-04-05 $31.68 $31.83 $31.68 $31.77 $30.33 32,783
2019-04-04 $31.47 $31.60 $31.43 $31.60 $30.16 13,926
2019-04-03 $31.49 $31.53 $31.31 $31.37 $29.94 34,638
2019-04-02 $31.25 $31.35 $31.18 $31.25 $29.83 31,102
2019-04-01 $31.25 $31.43 $31.18 $31.43 $30.00 226,299
2019-03-29 $31.03 $31.03 $30.90 $30.97 $29.56 7,219
2019-03-28 $30.92 $30.92 $30.65 $30.82 $29.42 21,295
2019-03-27 $30.81 $30.85 $30.52 $30.76 $29.36 45,477
2019-03-26 $30.86 $30.89 $30.56 $30.76 $29.36 25,411
2019-03-25 $30.56 $30.58 $30.35 $30.57 $29.18 30,319
2019-03-22 $30.88 $30.88 $30.53 $30.53 $29.14 31,171
2019-03-21 $30.96 $31.31 $30.93 $31.20 $29.78 111,018
2019-03-20 $30.96 $31.09 $30.70 $30.77 $29.37 16,629
2019-03-19 $31.30 $31.32 $31.07 $31.14 $29.72 9,857
2019-03-18 $31.14 $31.44 $31.14 $31.40 $29.85 11,536
2019-03-15 $31.28 $31.37 $31.21 $31.26 $29.72 15,836
2019-03-14 $31.14 $31.21 $31.10 $31.20 $29.67 27,967
2019-03-13 $31.25 $31.34 $31.21 $31.23 $29.69 20,878
2019-03-12 $31.06 $31.12 $31.03 $31.03 $29.50 13,693
2019-03-11 $30.76 $31.07 $30.76 $31.07 $29.54 10,007
2019-03-08 $30.54 $30.54 $30.42 $30.54 $29.04 8,180
2019-03-07 $30.82 $30.82 $30.64 $30.67 $29.16 15,564
2019-03-06 $31.32 $31.32 $30.97 $30.97 $29.45 11,406
2019-03-05 $31.67 $31.67 $31.36 $31.41 $29.87 36,364
2019-03-04 $31.77 $31.80 $31.29 $31.46 $29.91 17,278
2019-03-01 $31.67 $31.78 $31.62 $31.78 $30.21 29,678
2019-02-28 $31.47 $31.60 $31.43 $31.60 $30.05 34,227
2019-02-27 $31.53 $31.64 $31.52 $31.64 $30.08 25,497
2019-02-26 $31.80 $31.86 $31.66 $31.66 $30.11 10,244
2019-02-25 $31.95 $32.10 $31.83 $31.84 $30.27 11,581
2019-02-22 $31.78 $31.90 $31.78 $31.90 $30.33 8,000
2019-02-21 $31.79 $31.84 $31.58 $31.68 $30.12 14,278
2019-02-20 $31.72 $31.92 $31.72 $31.85 $30.28 30,741
2019-02-19 $31.53 $31.80 $31.53 $31.69 $30.13 71,509
2019-02-15 $31.66 $31.69 $31.58 $31.66 $30.10 31,030
2019-02-14 $31.13 $31.48 $31.13 $31.36 $29.82 14,729
2019-02-13 $31.31 $31.44 $31.25 $31.38 $29.84 28,223
2019-02-12 $31.12 $31.25 $31.12 $31.20 $29.67 7,945
2019-02-11 $30.68 $30.91 $30.68 $30.91 $29.39 15,908
2019-02-08 $30.71 $30.72 $30.50 $30.71 $29.20 27,954
2019-02-07 $30.99 $30.99 $30.64 $30.87 $29.35 13,727
2019-02-06 $30.98 $31.10 $30.98 $31.04 $29.51 31,650
2019-02-05 $31.12 $31.15 $30.95 $31.15 $29.62 118,140
2019-02-04 $30.75 $31.00 $30.75 $31.00 $29.48 38,466
2019-02-01 $30.74 $30.95 $30.69 $30.75 $29.24 57,112
2019-01-31 $30.64 $30.87 $30.64 $30.77 $29.26 58,549
2019-01-30 $30.44 $30.81 $30.42 $30.75 $29.24 70,518
2019-01-29 $30.43 $30.48 $30.33 $30.38 $28.89 38,254
2019-01-28 $30.25 $30.58 $30.25 $30.58 $29.08 77,918
2019-01-25 $30.52 $30.64 $30.52 $30.58 $29.08 48,759
2019-01-24 $30.14 $30.28 $30.07 $30.20 $28.72 83,131
2019-01-23 $30.18 $30.25 $29.73 $29.96 $28.49 19,935
2019-01-22 $30.27 $30.27 $29.85 $29.92 $28.45 56,728
2019-01-18 $30.35 $30.61 $30.31 $30.52 $29.02 64,863
2019-01-17 $29.93 $30.16 $29.86 $30.11 $28.63 29,389
2019-01-16 $29.91 $29.95 $29.78 $29.91 $28.44 44,127
2019-01-15 $29.54 $29.73 $29.54 $29.63 $28.17 64,070
2019-01-14 $29.49 $29.74 $29.49 $29.56 $28.11 156,274
2019-01-11 $29.58 $29.82 $29.58 $29.81 $28.34 59,697
2019-01-10 $29.25 $29.66 $29.25 $29.58 $28.13 53,023
2019-01-09 $29.50 $29.68 $29.38 $29.58 $28.13 45,191
2019-01-08 $28.96 $29.23 $28.88 $29.22 $27.78 90,682
2019-01-07 $28.48 $29.14 $28.48 $28.84 $27.42 55,346
2019-01-04 $27.92 $28.59 $27.92 $28.47 $27.07 31,513
2019-01-03 $28.05 $28.07 $27.51 $27.55 $26.20 60,354
2019-01-02 $27.50 $28.25 $27.49 $28.18 $26.79 206,516
2018-12-31 $27.77 $27.95 $27.74 $27.92 $26.55 60,229
2018-12-28 $28.00 $28.13 $27.66 $27.86 $26.49 132,074
2018-12-27 $27.24 $27.84 $26.92 $27.84 $26.47 132,061
2018-12-26 $26.58 $27.71 $26.32 $27.71 $26.35 41,935
2018-12-24 $26.69 $26.83 $26.41 $26.41 $25.11 14,324
2018-12-21 $27.65 $27.94 $26.96 $27.03 $25.70 89,986
2018-12-20 $27.89 $28.03 $27.35 $27.57 $26.21 72,977
2018-12-19 $28.58 $28.83 $27.84 $27.95 $26.58 58,481
2018-12-18 $29.03 $29.08 $28.63 $28.78 $27.14 75,370
2018-12-17 $29.03 $29.40 $28.60 $28.73 $27.10 98,980
2018-12-14 $29.63 $29.86 $29.22 $29.22 $27.56 79,517
2018-12-13 $30.13 $30.35 $29.80 $29.88 $28.18 28,185
2018-12-12 $30.32 $30.57 $30.28 $30.28 $28.56 63,442
2018-12-11 $30.36 $30.42 $29.76 $29.99 $28.28 200,029
2018-12-10 $29.96 $30.06 $29.65 $30.01 $28.31 48,933
2018-12-07 $30.73 $30.76 $30.12 $30.14 $28.43 71,160
2018-12-06 $30.55 $30.89 $30.14 $30.89 $29.13 56,855
2018-12-04 $31.76 $31.86 $31.02 $31.02 $29.26 59,517
2018-12-03 $32.04 $32.32 $31.97 $32.31 $30.47 22,513
2018-11-30 $31.66 $31.99 $31.66 $31.93 $30.12 36,952
2018-11-29 $31.73 $32.00 $31.67 $32.00 $30.19 23,597
2018-11-28 $31.44 $31.97 $31.37 $31.96 $30.14 57,643
2018-11-27 $31.39 $31.39 $31.25 $31.38 $29.60 51,089
2018-11-26 $31.37 $31.48 $31.21 $31.42 $29.64 22,725
2018-11-23 $31.05 $31.16 $31.05 $31.16 $29.39 2,702
2018-11-21 $30.83 $31.22 $30.83 $31.02 $29.26 18,770
2018-11-20 $31.04 $31.17 $30.74 $30.83 $29.08 31,911
2018-11-19 $31.74 $31.74 $31.27 $31.32 $29.54 41,484
2018-11-16 $31.65 $31.89 $31.55 $31.89 $30.08 29,964
2018-11-15 $31.40 $31.89 $31.23 $31.89 $30.08 52,725
2018-11-14 $31.97 $32.11 $31.56 $31.61 $29.81 53,009
2018-11-13 $32.00 $32.36 $31.90 $31.90 $30.09 44,297
2018-11-12 $32.40 $32.43 $32.14 $32.21 $30.38 22,114
2018-11-09 $32.77 $32.81 $32.55 $32.71 $30.85 54,411
2018-11-08 $33.11 $33.30 $32.33 $33.12 $31.24 57,438
2018-11-07 $32.82 $33.13 $32.72 $33.13 $31.25 22,051
2018-11-06 $32.47 $32.64 $32.46 $32.63 $30.78 32,513
2018-11-05 $32.61 $32.61 $32.22 $32.47 $30.63 32,150
2018-11-02 $32.36 $32.53 $32.10 $32.27 $30.44 39,838
2018-11-01 $31.67 $32.31 $31.67 $32.23 $30.40 31,862
2018-10-31 $32.12 $32.12 $31.77 $31.77 $29.97 80,545
2018-10-30 $31.03 $31.70 $31.03 $31.70 $29.90 18,666
2018-10-29 $30.95 $31.55 $30.60 $30.80 $29.05 34,269
2018-10-26 $30.70 $31.07 $30.52 $30.91 $29.15 31,342
2018-10-25 $31.15 $31.53 $31.14 $31.53 $29.74 33,138
2018-10-24 $31.70 $31.74 $30.78 $30.78 $29.03 46,318
2018-10-23 $31.62 $32.09 $31.28 $32.01 $30.19 30,688
2018-10-22 $32.23 $32.38 $32.13 $32.14 $30.31 18,219
2018-10-19 $32.54 $32.54 $32.16 $32.25 $30.42 26,925
2018-10-18 $32.85 $32.85 $32.22 $32.39 $30.55 55,776
2018-10-17 $32.58 $32.89 $32.49 $32.80 $30.94 50,233
2018-10-16 $32.39 $32.89 $32.38 $32.83 $30.96 127,440
2018-10-15 $32.14 $32.46 $32.12 $32.17 $30.34 75,771
2018-10-12 $32.20 $32.32 $31.77 $32.08 $30.26 63,807
2018-10-11 $32.68 $32.77 $31.90 $31.90 $30.09 67,560
2018-10-10 $33.54 $33.54 $32.58 $32.64 $30.79 80,300
2018-10-09 $33.68 $33.68 $33.45 $33.45 $31.55 85,440
2018-10-08 $33.63 $33.69 $33.39 $33.69 $31.78 60,371
2018-10-05 $33.87 $33.87 $33.47 $33.56 $31.65 59,333
2018-10-04 $34.03 $34.06 $33.78 $33.82 $31.90 175,468
2018-10-03 $34.12 $34.35 $34.12 $34.24 $32.29 53,918
2018-10-02 $34.20 $34.22 $34.03 $34.04 $32.11 51,804
2018-10-01 $34.50 $34.53 $34.20 $34.23 $32.29 607,859
2018-09-28 $34.47 $34.56 $34.44 $34.50 $32.54 17,520
2018-09-27 $34.46 $34.60 $34.36 $34.36 $32.41 25,184
2018-09-26 $34.45 $34.68 $34.33 $34.33 $32.38 14,338
2018-09-25 $34.55 $34.65 $34.50 $34.51 $32.55 69,469
2018-09-24 $34.72 $34.72 $34.54 $34.60 $32.63 14,409
2018-09-21 $34.64 $34.98 $34.64 $34.76 $32.79 7,003
2018-09-20 $34.68 $34.82 $34.67 $34.76 $32.79 18,163
2018-09-19 $34.66 $34.78 $34.51 $34.59 $32.63 16,353
2018-09-18 $34.50 $34.70 $34.50 $34.70 $32.73 16,407
2018-09-17 $34.86 $34.86 $34.52 $34.55 $32.57 11,225
2018-09-14 $34.69 $34.95 $34.69 $34.80 $32.81 18,917
2018-09-13 $34.54 $34.78 $34.54 $34.70 $32.71 28,239
2018-09-12 $34.59 $34.75 $34.53 $34.64 $32.66 21,168
2018-09-11 $34.58 $34.78 $34.51 $34.64 $32.66 21,784
2018-09-10 $34.75 $34.87 $34.64 $34.72 $32.73 44,072
2018-09-07 $34.83 $34.88 $34.56 $34.59 $32.61 15,427
2018-09-06 $34.98 $35.10 $34.78 $34.79 $32.80 22,232
2018-09-05 $35.07 $35.19 $34.88 $35.09 $33.08 34,654
2018-09-04 $35.10 $35.33 $35.08 $35.14 $33.13 25,943
2018-08-31 $35.23 $35.35 $35.17 $35.35 $33.33 23,884
2018-08-30 $35.34 $35.41 $35.19 $35.23 $33.21 25,442
2018-08-29 $35.40 $35.57 $35.40 $35.53 $33.50 36,219
2018-08-28 $35.49 $35.52 $35.39 $35.48 $33.45 29,342
2018-08-27 $35.59 $35.61 $35.39 $35.40 $33.37 25,571
2018-08-24 $35.27 $35.32 $35.24 $35.32 $33.30 20,530
2018-08-23 $35.11 $35.33 $35.11 $35.20 $33.18 43,482
2018-08-22 $35.28 $35.46 $35.27 $35.27 $33.25 17,451
2018-08-21 $35.31 $35.45 $35.26 $35.31 $33.29 25,098
2018-08-20 $34.75 $35.13 $34.75 $35.06 $33.05 50,960
2018-08-17 $34.55 $34.89 $34.55 $34.81 $32.82 24,314
2018-08-16 $34.67 $34.75 $34.57 $34.68 $32.69 47,161
2018-08-15 $34.29 $34.40 $34.21 $34.28 $32.32 24,971
2018-08-14 $34.75 $34.86 $34.75 $34.85 $32.85 24,729
2018-08-13 $34.71 $34.71 $34.38 $34.46 $32.49 19,217
2018-08-10 $34.54 $34.72 $34.38 $34.67 $32.68 42,572
2018-08-09 $34.86 $34.90 $34.75 $34.75 $32.76 23,206
2018-08-08 $34.66 $34.89 $34.63 $34.81 $32.82 50,427
2018-08-07 $34.86 $34.89 $34.79 $34.84 $32.84 31,383
2018-08-06 $34.19 $34.67 $34.19 $34.65 $32.67 23,288
2018-08-03 $34.36 $34.37 $34.25 $34.36 $32.39 15,716
2018-08-02 $33.77 $34.31 $33.77 $34.29 $32.33 40,508
2018-08-01 $34.19 $34.29 $33.97 $34.08 $32.13 54,954
2018-07-31 $34.31 $34.44 $34.18 $34.26 $32.30 47,169
2018-07-30 $34.27 $34.27 $34.10 $34.10 $32.15 31,415
2018-07-27 $34.42 $34.44 $34.06 $34.08 $32.13 42,101
2018-07-26 $34.28 $34.58 $34.28 $34.51 $32.53 22,277
2018-07-25 $34.03 $34.29 $34.00 $34.29 $32.33 30,255
2018-07-24 $34.62 $34.62 $34.15 $34.21 $32.25 46,989
2018-07-23 $34.32 $34.57 $34.30 $34.43 $32.46 59,679
2018-07-20 $34.37 $34.50 $34.34 $34.34 $32.37 30,848
2018-07-19 $34.45 $34.68 $34.45 $34.56 $32.58 94,349
2018-07-18 $34.36 $34.62 $34.35 $34.57 $32.59 83,910
2018-07-17 $34.37 $34.45 $34.32 $34.35 $32.38 110,842
2018-07-16 $34.51 $34.51 $34.11 $34.16 $32.20 34,553
2018-07-13 $34.15 $34.43 $34.15 $34.25 $32.29 53,278
2018-07-12 $34.12 $34.31 $34.07 $34.21 $32.25 51,778
2018-07-11 $34.32 $34.38 $34.10 $34.11 $32.16 74,751
2018-07-10 $34.62 $34.65 $34.48 $34.57 $32.59 40,915
2018-07-09 $34.36 $34.57 $34.36 $34.54 $32.56 97,078
2018-07-06 $34.10 $34.23 $34.07 $34.13 $32.18 31,742
2018-07-05 $33.68 $33.89 $33.60 $33.89 $31.95 60,123
2018-07-03 $33.49 $33.89 $33.49 $33.66 $31.73 48,364
2018-07-02 $33.43 $33.70 $33.32 $33.70 $31.77 337,471
2018-06-29 $33.86 $33.92 $33.57 $33.57 $31.65 12,273
2018-06-28 $33.41 $33.67 $33.36 $33.67 $31.74 24,543
2018-06-27 $34.10 $34.14 $33.69 $33.76 $31.83 22,189
2018-06-26 $33.88 $34.11 $33.88 $34.08 $32.12 11,729
2018-06-25 $34.46 $34.46 $33.82 $33.82 $31.88 6,814
2018-06-22 $34.62 $34.62 $34.47 $34.49 $32.51 76,291
2018-06-21 $34.52 $34.84 $34.51 $34.51 $32.53 29,708
2018-06-20 $34.52 $34.79 $34.52 $34.71 $32.72 11,358
2018-06-19 $34.21 $34.58 $34.16 $34.58 $32.60 11,076
2018-06-18 $34.76 $34.81 $34.61 $34.75 $32.66 36,469
2018-06-15 $34.50 $34.67 $34.47 $34.65 $32.57 7,185
2018-06-14 $34.82 $34.82 $34.65 $34.77 $32.68 11,264
2018-06-13 $34.91 $34.95 $34.77 $34.77 $32.68 46,793
2018-06-12 $34.98 $35.02 $34.90 $34.96 $32.86 17,100
2018-06-11 $34.93 $35.05 $34.93 $35.00 $32.90 8,844
2018-06-08 $34.75 $34.75 $34.75 $34.75 $32.66 12,569
2018-06-07 $34.82 $34.82 $34.58 $34.75 $32.66 16,265
2018-06-06 $34.51 $34.72 $34.50 $34.72 $32.63 6,247
2018-06-05 $34.40 $34.53 $34.33 $34.51 $32.43 10,111
2018-06-04 $34.13 $34.31 $34.12 $34.30 $32.23 7,329
2018-06-01 $34.00 $34.07 $33.98 $34.05 $32.00 19,185
2018-05-31 $34.06 $34.12 $33.78 $33.79 $31.76 23,332
2018-05-30 $34.02 $34.27 $34.00 $34.21 $32.15 13,211
2018-05-29 $33.81 $33.95 $33.57 $33.80 $31.77 9,226
2018-05-25 $34.00 $34.00 $33.87 $33.87 $31.83 10,353
2018-05-24 $33.83 $34.10 $33.73 $34.06 $32.01 20,953
2018-05-23 $33.80 $33.97 $33.77 $33.97 $31.93 13,398
2018-05-22 $34.34 $34.34 $34.03 $34.03 $31.99 26,632
2018-05-21 $34.33 $34.34 $34.23 $34.28 $32.22 23,298
2018-05-18 $33.99 $34.12 $33.98 $34.02 $31.98 18,288
2018-05-17 $34.21 $34.25 $34.09 $34.09 $32.04 9,524
2018-05-16 $33.81 $34.06 $33.79 $33.91 $31.87 14,276
2018-05-15 $33.48 $33.65 $33.48 $33.58 $31.56 22,979
2018-05-14 $33.64 $33.68 $33.54 $33.54 $31.52 20,450
2018-05-11 $33.45 $33.56 $33.43 $33.54 $31.52 19,146
2018-05-10 $33.25 $33.48 $33.25 $33.39 $31.38 24,608
2018-05-09 $32.91 $33.16 $32.86 $33.09 $31.10 12,121
2018-05-08 $32.89 $32.90 $32.80 $32.89 $30.91 8,314
2018-05-07 $32.87 $32.91 $32.77 $32.77 $30.80 16,108
2018-05-04 $32.40 $32.91 $32.40 $32.81 $30.84 26,607
2018-05-03 $32.44 $32.64 $32.34 $32.54 $30.58 16,745
2018-05-02 $32.84 $32.98 $32.79 $32.79 $30.82 12,599
2018-05-01 $32.58 $32.84 $32.52 $32.84 $30.87 44,407
2018-04-30 $33.45 $33.45 $32.83 $32.89 $30.91 14,442
2018-04-27 $33.09 $33.25 $33.09 $33.19 $31.20 25,086
2018-04-26 $33.16 $33.32 $33.16 $33.30 $31.30 32,992
2018-04-25 $33.12 $33.31 $33.11 $33.17 $31.18 57,505
2018-04-24 $33.54 $33.59 $33.08 $33.24 $31.24 21,420
2018-04-23 $33.37 $33.56 $33.29 $33.37 $31.37 14,994
2018-04-20 $33.51 $33.59 $33.30 $33.39 $31.38 33,957
2018-04-19 $33.79 $33.79 $33.47 $33.69 $31.67 21,938
2018-04-18 $33.94 $34.11 $33.92 $33.92 $31.88 14,414
2018-04-17 $33.83 $33.92 $33.74 $33.85 $31.82 14,052
2018-04-16 $33.38 $33.66 $33.37 $33.51 $31.50 26,383
2018-04-13 $33.27 $33.39 $33.09 $33.22 $31.22 31,881
2018-04-12 $33.40 $33.44 $33.31 $33.36 $31.36 11,583
2018-04-11 $33.01 $33.19 $32.97 $33.07 $31.08 37,567
2018-04-10 $32.78 $33.17 $32.78 $33.07 $31.08 66,391
2018-04-09 $32.57 $32.87 $32.48 $32.48 $30.53 74,810
2018-04-06 $32.93 $33.00 $32.24 $32.50 $30.54 29,590
2018-04-05 $33.05 $33.20 $33.02 $33.08 $31.09 30,213
2018-04-04 $31.89 $32.87 $31.89 $32.84 $30.87 18,584
2018-04-03 $32.19 $32.50 $32.17 $32.48 $30.53 59,779
2018-04-02 $32.54 $32.54 $31.62 $32.01 $30.09 86,093
2018-03-29 $32.58 $32.85 $32.51 $32.70 $30.74 26,531
2018-03-28 $32.33 $32.41 $32.23 $32.28 $30.34 17,659
2018-03-27 $33.09 $33.09 $32.14 $32.29 $30.35 23,109
2018-03-26 $32.35 $32.85 $32.34 $32.83 $30.86 11,035
2018-03-23 $32.78 $32.78 $32.01 $32.01 $30.09 15,215
2018-03-22 $33.42 $33.42 $32.90 $32.90 $30.92 24,814
2018-03-21 $33.66 $33.88 $33.66 $33.72 $31.69 19,073
2018-03-20 $33.58 $33.59 $33.43 $33.54 $31.52 36,144
2018-03-19 $33.70 $33.70 $33.24 $33.56 $31.46 11,702
2018-03-16 $33.82 $34.00 $33.80 $33.89 $31.77 36,025
2018-03-15 $33.71 $33.74 $33.50 $33.57 $31.47 21,904
2018-03-14 $33.88 $33.91 $33.63 $33.70 $31.59 28,964
2018-03-13 $34.19 $34.19 $33.79 $33.79 $31.68 14,981
2018-03-12 $33.88 $34.03 $33.88 $33.92 $31.80 8,795
2018-03-09 $33.72 $34.01 $33.72 $34.01 $31.88 21,795
2018-03-08 $33.45 $33.46 $33.27 $33.40 $31.31 15,920
2018-03-07 $33.56 $33.61 $33.44 $33.58 $31.48 13,307
2018-03-06 $33.18 $33.18 $33.18 $33.18 $31.11 9,867
2018-03-05 $32.96 $33.26 $32.96 $33.18 $31.11 12,896
2018-03-02 $32.38 $32.95 $32.37 $32.95 $30.89 15,699
2018-03-01 $32.77 $32.94 $32.47 $32.67 $30.63 21,456
2018-02-28 $33.30 $33.47 $33.06 $33.06 $30.99 33,042
2018-02-27 $33.68 $33.68 $33.31 $33.31 $31.23 14,512
2018-02-26 $33.36 $33.71 $33.36 $33.69 $31.58 15,982
2018-02-23 $33.09 $33.26 $33.07 $33.26 $31.18 18,861
2018-02-22 $33.12 $33.32 $33.02 $33.06 $30.99 23,979
2018-02-21 $33.30 $33.49 $33.02 $33.05 $30.98 16,099
2018-02-20 $33.33 $33.39 $33.09 $33.09 $31.02 19,050
2018-02-16 $33.51 $33.58 $33.38 $33.48 $31.38 34,047
2018-02-15 $32.98 $33.23 $32.83 $33.23 $31.15 24,268
2018-02-14 $32.67 $33.12 $32.61 $33.08 $31.01 48,015
2018-02-13 $32.09 $32.49 $32.09 $32.45 $30.42 52,724
2018-02-12 $32.02 $32.52 $32.00 $32.37 $30.35 21,666
2018-02-09 $32.10 $32.10 $31.15 $31.85 $29.86 29,981
2018-02-08 $32.64 $32.64 $32.02 $32.02 $30.02 34,185
2018-02-07 $33.05 $33.12 $32.76 $32.77 $30.72 54,276
2018-02-06 $31.72 $32.96 $31.41 $32.96 $30.90 26,692
2018-02-05 $33.32 $33.61 $32.43 $32.43 $30.40 31,877
2018-02-02 $34.08 $34.14 $33.59 $33.59 $31.49 46,586
2018-02-01 $34.54 $34.66 $34.42 $34.57 $32.41 106,116
2018-01-31 $35.01 $35.01 $34.65 $34.69 $32.52 7,831
2018-01-30 $34.80 $34.88 $34.68 $34.80 $32.63 41,907
2018-01-29 $35.40 $35.40 $35.20 $35.21 $33.00 37,172
2018-01-26 $35.16 $35.45 $35.16 $35.44 $33.23 49,154
2018-01-25 $35.10 $35.17 $34.98 $35.10 $32.91 26,251
2018-01-24 $35.44 $35.44 $35.05 $35.22 $33.02 24,859
2018-01-23 $35.24 $35.36 $35.23 $35.32 $33.11 21,676
2018-01-22 $35.11 $35.34 $35.06 $35.34 $33.13 34,820
2018-01-19 $34.78 $35.12 $34.78 $35.12 $32.92 31,486
2018-01-18 $34.86 $34.89 $34.77 $34.82 $32.64 147,984
2018-01-17 $34.79 $35.06 $34.77 $35.02 $32.83 80,500
2018-01-16 $34.86 $35.03 $34.48 $34.55 $32.39 78,048
2018-01-12 $34.83 $34.86 $34.77 $34.84 $32.66 77,709
2018-01-11 $34.40 $34.58 $34.40 $34.58 $32.42 60,354
2018-01-10 $33.93 $34.11 $33.93 $34.03 $31.90 75,060
2018-01-09 $34.02 $34.21 $34.02 $34.14 $32.01 57,044
2018-01-08 $33.94 $34.17 $33.92 $34.16 $32.03 48,677
2018-01-05 $33.96 $34.01 $33.86 $34.01 $31.88 92,160
2018-01-04 $33.76 $33.90 $33.74 $33.87 $31.75 81,734
2018-01-03 $33.72 $33.76 $33.62 $33.74 $31.63 84,910
2018-01-02 $33.65 $33.76 $33.58 $33.76 $31.65 268,887
2017-12-29 $33.85 $33.85 $33.41 $33.41 $31.32 23,192
2017-12-28 $33.55 $33.63 $33.49 $33.63 $31.53 7,415
2017-12-27 $33.60 $33.61 $33.47 $33.52 $31.43 19,924
2017-12-26 $33.58 $33.63 $33.51 $33.55 $31.45 49,368
2017-12-22 $33.45 $33.53 $33.43 $33.52 $31.43 23,445
2017-12-21 $33.46 $33.58 $33.46 $33.50 $31.41 22,784
2017-12-20 $33.52 $33.71 $33.52 $33.70 $31.39 35,381
2017-12-19 $33.59 $33.64 $33.48 $33.53 $31.24 38,837
2017-12-18 $33.55 $33.63 $33.54 $33.63 $31.33 35,477
2017-12-15 $33.08 $33.34 $33.08 $33.21 $30.94 14,373
2017-12-14 $33.16 $33.21 $32.80 $32.89 $30.64 12,704
2017-12-13 $33.29 $33.37 $33.21 $33.21 $30.94 19,765
2017-12-12 $33.33 $33.37 $33.22 $33.25 $30.98 21,188
2017-12-11 $33.36 $33.36 $33.22 $33.28 $31.00 31,832
2017-12-08 $33.24 $33.36 $33.18 $33.28 $31.00 11,587
2017-12-07 $33.12 $33.14 $33.04 $33.06 $30.80 29,931
2017-12-06 $32.98 $33.04 $32.95 $33.02 $30.76 51,336
2017-12-05 $33.15 $33.22 $33.01 $33.07 $30.80 20,878
2017-12-04 $33.52 $33.52 $33.28 $33.28 $31.00 11,371
2017-12-01 $33.11 $33.15 $32.65 $33.05 $30.79 30,139
2017-11-30 $33.19 $33.35 $33.19 $33.21 $30.94 24,370
2017-11-29 $32.65 $33.08 $32.65 $33.04 $30.78 15,053
2017-11-28 $32.42 $32.85 $32.42 $32.83 $30.58 28,178
2017-11-27 $32.45 $32.46 $32.27 $32.27 $30.06 50,939
2017-11-24 $32.35 $32.44 $32.35 $32.37 $30.15 8,832
2017-11-22 $32.30 $32.42 $32.30 $32.40 $30.18 13,806
2017-11-21 $32.38 $32.39 $32.34 $32.38 $30.16 46,025
2017-11-20 $32.03 $32.18 $32.03 $32.18 $29.98 9,777
2017-11-17 $31.94 $32.06 $31.94 $32.00 $29.81 37,412
2017-11-16 $31.82 $31.87 $31.76 $31.85 $29.67 21,478
2017-11-15 $31.30 $31.53 $31.30 $31.49 $29.34 18,657
2017-11-14 $31.50 $31.59 $31.49 $31.59 $29.43 20,924
2017-11-13 $31.55 $31.65 $31.55 $31.58 $29.42 16,074
2017-11-10 $31.58 $31.68 $31.55 $31.68 $29.51 20,959
2017-11-09 $31.53 $31.60 $31.42 $31.60 $29.44 35,801
2017-11-08 $31.50 $31.69 $31.47 $31.67 $29.50 20,287
2017-11-07 $31.58 $31.65 $31.43 $31.50 $29.35 20,236
2017-11-06 $31.66 $31.74 $31.66 $31.74 $29.57 37,969
2017-11-03 $31.78 $31.78 $31.57 $31.64 $29.48 20,423
2017-11-02 $31.54 $31.71 $31.54 $31.68 $29.51 11,964
2017-11-01 $31.62 $31.69 $31.51 $31.61 $29.45 35,135
2017-10-31 $31.64 $31.64 $31.48 $31.56 $29.40 47,078
2017-10-30 $31.60 $31.60 $31.41 $31.48 $29.33 31,491
2017-10-27 $31.81 $31.81 $31.45 $31.64 $29.48 32,920
2017-10-26 $31.64 $31.72 $31.60 $31.69 $29.52 62,145
2017-10-25 $31.51 $31.56 $31.34 $31.54 $29.38 68,009
2017-10-24 $31.66 $31.74 $31.66 $31.73 $29.56 35,708
2017-10-23 $31.69 $31.71 $31.56 $31.60 $29.44 26,768
2017-10-20 $31.65 $31.71 $31.62 $31.67 $29.50 44,093
2017-10-19 $31.30 $31.47 $31.20 $31.47 $29.32 43,879
2017-10-18 $31.37 $31.52 $31.37 $31.41 $29.26 58,175
2017-10-17 $31.28 $31.38 $31.25 $31.32 $29.18 102,506
2017-10-16 $31.28 $31.35 $31.28 $31.35 $29.21 35,821
2017-10-13 $31.47 $31.48 $31.39 $31.39 $29.24 29,884
2017-10-12 $31.31 $31.40 $31.31 $31.37 $29.22 35,715
2017-10-11 $31.38 $31.46 $31.35 $31.45 $29.30 39,252
2017-10-10 $31.54 $31.54 $31.36 $31.43 $29.28 46,913
2017-10-09 $31.43 $31.44 $31.26 $31.34 $29.20 56,448
2017-10-06 $31.46 $31.51 $31.42 $31.51 $29.35 67,745
2017-10-05 $31.49 $31.67 $31.49 $31.61 $29.45 119,240
2017-10-04 $31.49 $31.59 $31.47 $31.53 $29.37 36,193
2017-10-03 $31.41 $31.58 $31.41 $31.58 $29.41 35,049
2017-10-02 $31.35 $31.50 $31.31 $31.50 $29.34 62,387
2017-09-29 $31.27 $31.27 $31.19 $31.26 $29.12 7,527
2017-09-28 $31.07 $31.18 $31.07 $31.14 $29.01 6,046
2017-09-27 $30.96 $31.18 $30.82 $31.17 $29.04 14,587
2017-09-26 $30.58 $30.88 $30.58 $30.82 $28.71 27,305
2017-09-25 $30.70 $30.73 $30.60 $30.66 $28.56 17,171
2017-09-22 $30.51 $30.64 $30.50 $30.63 $28.53 7,007
2017-09-21 $30.40 $30.48 $30.36 $30.45 $28.37 35,994
2017-09-20 $30.56 $30.56 $30.37 $30.48 $28.39 11,535
2017-09-19 $30.37 $30.45 $30.36 $30.42 $28.34 23,495
2017-09-18 $30.47 $30.53 $30.37 $30.45 $28.34 13,674
2017-09-15 $30.26 $30.42 $30.25 $30.42 $28.32 13,998
2017-09-14 $30.13 $30.27 $30.13 $30.17 $28.09 27,324
2017-09-13 $30.20 $30.31 $30.18 $30.31 $28.21 7,841
2017-09-12 $30.15 $30.29 $30.08 $30.20 $28.11 23,568
2017-09-11 $29.92 $30.00 $29.90 $29.97 $27.90 9,707
2017-09-08 $29.52 $29.70 $29.52 $29.69 $27.64 11,479
2017-09-07 $29.60 $29.64 $29.54 $29.64 $27.59 13,721
2017-09-06 $29.72 $29.81 $29.64 $29.77 $27.71 12,538
2017-09-05 $30.06 $30.06 $29.54 $29.61 $27.56 27,330
2017-09-01 $30.01 $30.08 $30.00 $30.05 $27.97 8,565
2017-08-31 $29.79 $29.87 $29.78 $29.87 $27.81 13,903
2017-08-30 $29.60 $29.70 $29.51 $29.65 $27.60 15,923
2017-08-29 $29.09 $29.53 $29.09 $29.47 $27.43 12,327
2017-08-28 $29.44 $29.52 $29.44 $29.52 $27.48 18,304
2017-08-25 $29.26 $29.55 $29.26 $29.55 $27.51 46,331
2017-08-24 $29.39 $29.47 $29.27 $29.32 $27.29 36,772
2017-08-23 $29.34 $29.41 $29.33 $29.38 $27.35 25,248
2017-08-22 $29.23 $29.44 $29.23 $29.43 $27.40 17,387
2017-08-21 $29.08 $29.12 $29.04 $29.11 $27.10 17,721
2017-08-18 $29.08 $29.23 $29.07 $29.14 $27.13 33,733
2017-08-17 $29.75 $29.76 $29.12 $29.13 $27.12 21,242
2017-08-16 $29.90 $29.90 $29.72 $29.75 $27.69 29,110
2017-08-15 $30.00 $30.00 $29.65 $29.72 $27.67 21,090
2017-08-14 $29.78 $29.86 $29.74 $29.85 $27.79 19,398
2017-08-11 $29.52 $29.59 $29.47 $29.56 $27.52 10,340
2017-08-10 $29.80 $29.80 $29.47 $29.48 $27.44 17,806
2017-08-09 $29.93 $29.99 $29.85 $29.93 $27.86 32,265
2017-08-08 $30.22 $30.41 $30.08 $30.10 $28.02 15,872
2017-08-07 $30.05 $30.24 $30.05 $30.21 $28.12 3,520
2017-08-04 $30.06 $30.14 $30.06 $30.13 $28.05 21,262
2017-08-03 $30.03 $30.13 $30.00 $30.02 $27.95 22,845
2017-08-02 $30.08 $30.17 $29.99 $30.16 $28.08 21,639
2017-08-01 $30.24 $30.29 $30.20 $30.26 $28.17 13,822
2017-07-31 $30.27 $30.32 $30.17 $30.19 $28.10 19,422
2017-07-28 $30.26 $30.30 $30.14 $30.22 $28.13 17,317
2017-07-27 $30.43 $30.50 $30.19 $30.34 $28.24 10,590
2017-07-26 $30.43 $30.57 $30.37 $30.45 $28.34 29,080
2017-07-25 $30.51 $30.69 $30.51 $30.62 $28.50 16,785
2017-07-24 $30.38 $30.40 $30.31 $30.38 $28.28 11,227
2017-07-21 $30.36 $30.41 $30.31 $30.32 $28.23 21,947
2017-07-20 $30.39 $30.53 $30.35 $30.53 $28.42 10,824
2017-07-19 $30.30 $30.53 $30.30 $30.53 $28.42 16,256
2017-07-18 $30.21 $30.26 $30.12 $30.22 $28.13 27,800
2017-07-17 $30.22 $30.41 $30.22 $30.34 $28.24 12,007
2017-07-14 $30.15 $30.31 $30.13 $30.23 $28.14 25,672
2017-07-13 $29.92 $30.16 $29.92 $30.16 $28.08 32,297
2017-07-12 $30.03 $30.03 $29.92 $29.96 $27.89 10,677
2017-07-11 $29.71 $29.76 $29.68 $29.70 $27.65 20,632
2017-07-10 $29.65 $29.81 $29.65 $29.77 $27.71 23,483
2017-07-07 $29.63 $29.81 $29.59 $29.76 $27.70 47,168
2017-07-06 $29.71 $29.75 $29.50 $29.52 $27.48 13,924
2017-07-05 $29.84 $29.93 $29.84 $29.92 $27.85 99,654
2017-07-03 $29.75 $30.06 $29.75 $30.03 $27.96 7,066
2017-06-30 $29.66 $29.82 $29.66 $29.82 $27.76 8,513
2017-06-29 $29.79 $29.88 $29.63 $29.73 $27.68 6,794
2017-06-28 $29.90 $29.90 $29.82 $29.82 $27.76 3,308
2017-06-27 $29.63 $29.77 $29.52 $29.52 $27.48 4,733
2017-06-26 $29.58 $29.73 $29.49 $29.67 $27.62 11,619
2017-06-23 $29.41 $29.56 $29.41 $29.56 $27.52 7,572
2017-06-22 $29.37 $29.45 $29.36 $29.41 $27.38 11,485
2017-06-21 $29.40 $29.54 $29.24 $29.27 $27.25 8,495
2017-06-20 $29.52 $29.53 $29.37 $29.37 $27.34 21,529
2017-06-19 $29.67 $29.79 $29.66 $29.79 $27.73 6,988
2017-06-16 $29.51 $29.52 $29.39 $29.50 $27.46 16,656
2017-06-15 $29.58 $29.70 $29.58 $29.60 $27.55 44,674
2017-06-14 $29.81 $29.82 $29.71 $29.82 $27.76 33,675
2017-06-13 $29.98 $30.06 $29.98 $30.06 $27.98 22,866
2017-06-12 $29.85 $30.09 $29.85 $30.00 $27.84 11,860
2017-06-09 $29.87 $30.05 $29.79 $29.92 $27.77 37,098
2017-06-08 $29.59 $29.87 $29.59 $29.76 $27.63 15,423
2017-06-07 $29.41 $29.60 $29.41 $29.50 $27.38 10,522
2017-06-06 $29.46 $29.55 $29.40 $29.51 $27.39 21,184
2017-06-05 $29.70 $29.70 $29.58 $29.59 $27.47 21,585
2017-06-02 $29.66 $29.78 $29.66 $29.72 $27.59 19,712
2017-06-01 $29.37 $29.65 $29.37 $29.65 $27.52 8,836
2017-05-31 $28.91 $29.20 $28.91 $29.18 $27.08 9,367
2017-05-30 $29.19 $29.26 $29.19 $29.26 $27.16 5,137
2017-05-26 $29.24 $29.33 $29.24 $29.33 $27.23 3,716
2017-05-25 $29.41 $29.47 $29.25 $29.33 $27.23 13,187
2017-05-24 $29.25 $29.35 $29.16 $29.29 $27.19 29,480
2017-05-23 $29.34 $29.34 $29.15 $29.29 $27.19 8,212
2017-05-22 $29.03 $29.19 $29.03 $29.15 $27.06 18,540
2017-05-19 $28.80 $29.15 $28.80 $28.96 $26.88 10,829
2017-05-18 $28.61 $28.90 $28.61 $28.76 $26.70 29,124
2017-05-17 $28.98 $29.03 $28.71 $28.71 $26.65 25,532
2017-05-16 $29.43 $29.46 $29.38 $29.42 $27.31 35,576
2017-05-15 $29.51 $29.63 $29.46 $29.50 $27.38 16,423
2017-05-12 $29.44 $29.44 $29.29 $29.31 $27.21 45,161
2017-05-11 $29.73 $29.73 $29.43 $29.63 $27.50 8,227
2017-05-10 $29.73 $29.87 $29.73 $29.86 $27.72 21,935
2017-05-09 $29.71 $29.78 $29.61 $29.67 $27.54 8,528
2017-05-08 $29.63 $29.75 $29.61 $29.69 $27.56 10,589
2017-05-05 $29.51 $29.76 $29.49 $29.76 $27.63 16,000
2017-05-04 $29.70 $29.70 $29.38 $29.56 $27.44 44,067
2017-05-03 $29.56 $29.61 $29.44 $29.60 $27.48 25,722
2017-05-02 $29.70 $29.72 $29.60 $29.65 $27.52 23,231
2017-05-01 $29.77 $29.80 $29.73 $29.76 $27.63 12,980
2017-04-28 $29.88 $29.88 $29.67 $29.75 $27.62 12,674
2017-04-27 $29.92 $29.98 $29.80 $29.97 $27.82 15,284
2017-04-26 $29.82 $30.16 $29.82 $30.00 $27.85 23,057
2017-04-25 $29.70 $29.99 $29.70 $29.88 $27.74 19,288
2017-04-24 $29.67 $29.80 $29.67 $29.69 $27.56 24,957
2017-04-21 $29.30 $29.35 $29.24 $29.33 $27.23 5,756
2017-04-20 $29.05 $29.47 $29.05 $29.44 $27.33 53,105
2017-04-19 $29.07 $29.16 $28.98 $29.05 $26.97 33,468
2017-04-18 $28.95 $28.97 $28.71 $28.93 $26.86 13,156
2017-04-17 $28.78 $29.04 $28.78 $29.04 $26.96 17,038
2017-04-13 $29.00 $29.04 $28.74 $28.77 $26.71 34,044
2017-04-12 $28.99 $29.13 $28.99 $29.00 $26.92 16,821
2017-04-11 $29.22 $29.37 $29.03 $29.37 $27.26 30,596
2017-04-10 $29.29 $29.41 $29.22 $29.30 $27.20 18,192
2017-04-07 $29.13 $29.23 $29.11 $29.19 $27.10 41,415
2017-04-06 $28.96 $29.28 $28.96 $29.22 $27.12 69,967
2017-04-05 $29.42 $29.50 $28.90 $28.99 $26.91 45,309
2017-04-04 $29.18 $29.26 $29.15 $29.19 $27.10 16,701
2017-04-03 $29.48 $29.49 $29.14 $29.28 $27.18 56,146
2017-03-31 $29.53 $29.67 $29.53 $29.60 $27.48 4,768
2017-03-30 $29.46 $29.61 $29.44 $29.59 $27.47 6,545
2017-03-29 $29.20 $29.41 $29.20 $29.38 $27.27 13,272
2017-03-28 $28.96 $29.29 $28.95 $29.25 $27.15 13,503
2017-03-27 $28.83 $29.00 $28.82 $28.99 $26.91 13,067
2017-03-24 $29.12 $29.15 $28.91 $29.00 $26.92 16,350
2017-03-23 $29.01 $29.16 $29.00 $29.00 $26.92 9,255
2017-03-22 $28.89 $28.97 $28.77 $28.92 $26.85 24,936
2017-03-21 $29.57 $29.57 $28.84 $28.84 $26.77 27,842
2017-03-20 $29.58 $29.62 $29.49 $29.54 $27.42 24,378
2017-03-17 $29.74 $29.75 $29.58 $29.68 $27.55 22,064
2017-03-16 $29.71 $29.79 $29.68 $29.69 $27.56 27,817
2017-03-15 $29.43 $29.74 $29.43 $29.74 $27.61 36,053
2017-03-14 $29.23 $29.31 $29.09 $29.31 $27.21 11,755
2017-03-13 $29.49 $29.56 $29.43 $29.45 $27.27 9,534
2017-03-10 $29.40 $29.46 $29.35 $29.42 $27.25 13,808
2017-03-09 $29.47 $29.57 $29.22 $29.36 $27.19 36,161
2017-03-08 $29.57 $29.62 $29.49 $29.50 $27.32 22,495
2017-03-07 $29.58 $29.63 $29.44 $29.44 $27.26 15,391
2017-03-06 $29.64 $29.74 $29.61 $29.74 $27.54 32,229
2017-03-03 $29.86 $29.97 $29.84 $29.89 $27.68 45,259
2017-03-02 $30.19 $30.19 $29.95 $29.97 $27.76 83,439
2017-03-01 $30.11 $30.34 $30.11 $30.28 $28.04 47,094
2017-02-28 $29.88 $29.96 $29.70 $29.80 $27.59 29,920
2017-02-27 $30.05 $30.14 $29.97 $30.11 $27.88 19,049
2017-02-24 $29.88 $29.95 $29.84 $29.91 $27.70 33,111
2017-02-23 $30.04 $30.06 $29.89 $29.98 $27.77 28,894
2017-02-22 $30.15 $30.16 $30.06 $30.13 $27.90 48,012
2017-02-21 $30.19 $30.34 $30.12 $30.29 $28.05 58,767
2017-02-17 $29.85 $29.99 $29.85 $29.97 $27.76 28,245
2017-02-16 $30.04 $30.07 $29.78 $30.07 $27.85 21,602
2017-02-15 $30.06 $30.23 $30.02 $30.14 $27.91 53,205
2017-02-14 $29.91 $30.03 $29.91 $30.00 $27.78 41,540
2017-02-13 $29.97 $29.97 $29.84 $29.84 $27.64 23,234
2017-02-10 $29.68 $29.80 $29.67 $29.78 $27.58 27,571
2017-02-09 $29.60 $29.69 $29.60 $29.62 $27.43 38,377
2017-02-08 $29.17 $29.32 $29.10 $29.27 $27.11 36,398
2017-02-07 $29.35 $29.42 $29.16 $29.21 $27.05 75,333
2017-02-06 $29.44 $29.46 $29.28 $29.32 $27.15 36,958
2017-02-03 $29.20 $29.56 $29.20 $29.51 $27.33 72,906
2017-02-02 $29.30 $29.31 $29.15 $29.22 $27.06 43,236
2017-02-01 $29.34 $29.47 $29.17 $29.26 $27.10 34,978
2017-01-31 $29.02 $29.27 $28.97 $29.22 $27.06 44,226
2017-01-30 $29.24 $29.24 $28.91 $29.14 $26.99 33,921
2017-01-27 $29.59 $29.59 $29.39 $29.40 $27.23 23,773
2017-01-26 $29.65 $29.79 $29.59 $29.62 $27.43 33,973
2017-01-25 $29.68 $29.75 $29.68 $29.75 $27.55 7,141
2017-01-24 $29.23 $29.51 $29.23 $29.45 $27.27 20,511
2017-01-23 $29.00 $29.04 $28.94 $29.04 $26.89 21,192
2017-01-20 $29.25 $29.31 $29.12 $29.17 $27.01 118,273
2017-01-19 $29.18 $29.20 $29.01 $29.08 $26.93 52,740
2017-01-18 $29.20 $29.29 $29.14 $29.29 $27.13 84,921
2017-01-17 $29.19 $29.28 $29.05 $29.11 $26.96 65,364
2017-01-13 $29.32 $29.41 $29.23 $29.30 $27.14 72,956
2017-01-12 $29.02 $29.20 $28.92 $29.14 $26.99 129,931
2017-01-11 $29.34 $29.36 $29.23 $29.31 $27.14 50,998
2017-01-10 $29.24 $29.33 $29.13 $29.25 $27.09 84,859
2017-01-09 $29.03 $29.21 $29.00 $29.02 $26.88 101,588
2017-01-06 $29.24 $29.41 $29.24 $29.32 $27.15 23,964
2017-01-05 $29.56 $29.56 $29.27 $29.31 $27.14 69,859
2017-01-04 $29.53 $29.67 $29.50 $29.63 $27.44 55,233
2017-01-03 $29.41 $29.41 $29.04 $29.26 $27.10 108,080
2016-12-30 $29.10 $29.15 $28.96 $29.00 $26.86 19,985
2016-12-29 $29.18 $29.35 $29.07 $29.14 $26.99 29,852
2016-12-28 $29.67 $29.67 $29.15 $29.20 $27.04 16,066
2016-12-27 $29.59 $29.59 $29.49 $29.50 $27.32 56,113
2016-12-23 $29.37 $29.38 $29.34 $29.34 $27.17 4,847
2016-12-22 $29.65 $29.65 $29.39 $29.39 $27.12 26,078
2016-12-21 $29.73 $29.78 $29.69 $29.72 $27.42 33,259
2016-12-20 $29.80 $29.84 $29.72 $29.76 $27.46 21,775
2016-12-19 $29.56 $29.59 $29.49 $29.53 $27.25 25,587
2016-12-16 $29.66 $29.75 $29.40 $29.40 $27.13 28,348
2016-12-15 $29.43 $29.74 $29.43 $29.60 $27.31 37,182
2016-12-14 $29.71 $29.71 $29.39 $29.50 $27.22 24,231
2016-12-13 $29.65 $29.89 $29.65 $29.78 $27.48 46,887
2016-12-12 $29.98 $30.00 $29.68 $29.71 $27.41 7,753
2016-12-09 $30.01 $30.01 $29.86 $29.95 $27.64 17,308
2016-12-08 $29.81 $30.04 $29.81 $29.98 $27.66 28,802
2016-12-07 $29.37 $29.72 $29.33 $29.63 $27.34 46,524
2016-12-06 $28.97 $29.23 $28.97 $29.23 $26.97 19,744
2016-12-05 $28.79 $29.01 $28.79 $28.99 $26.75 31,186
2016-12-02 $28.58 $28.71 $28.54 $28.61 $26.40 20,655
2016-12-01 $28.79 $28.82 $28.50 $28.58 $26.37 50,549
2016-11-30 $28.71 $28.79 $28.60 $28.64 $26.43 35,091
2016-11-29 $28.50 $28.64 $28.50 $28.50 $26.30 23,538
2016-11-28 $28.82 $28.82 $28.52 $28.52 $26.32 14,311
2016-11-25 $28.77 $28.79 $28.76 $28.77 $26.55 12,832
2016-11-23 $28.58 $28.69 $28.55 $28.69 $26.47 16,626
2016-11-22 $28.55 $28.61 $28.48 $28.58 $26.37 34,646
2016-11-21 $28.22 $28.33 $28.22 $28.32 $26.13 18,909
2016-11-18 $28.11 $28.19 $28.09 $28.17 $26.00 38,591
2016-11-17 $28.12 $28.18 $28.03 $28.17 $25.99 16,726
2016-11-16 $27.93 $27.99 $27.88 $27.98 $25.82 13,147
2016-11-15 $27.85 $28.07 $27.82 $28.07 $25.90 17,472
2016-11-14 $27.62 $27.89 $27.62 $27.86 $25.71 12,038
2016-11-11 $27.05 $27.39 $26.97 $27.31 $25.20 11,679
2016-11-10 $27.00 $27.33 $27.00 $27.07 $24.98 26,075
2016-11-09 $25.93 $26.86 $25.93 $26.75 $24.68 20,280
2016-11-08 $26.14 $26.29 $26.14 $26.16 $24.14 13,021
2016-11-07 $26.05 $26.12 $25.96 $26.08 $24.06 12,607
2016-11-04 $25.51 $25.80 $25.47 $25.51 $23.54 14,807
2016-11-03 $25.62 $25.70 $25.54 $25.54 $23.57 30,636
2016-11-02 $25.68 $25.69 $25.55 $25.58 $23.60 21,895
2016-11-01 $25.99 $25.99 $25.55 $25.65 $23.67 34,829
2016-10-31 $25.83 $25.92 $25.83 $25.92 $23.92 14,171
2016-10-28 $25.90 $26.05 $25.77 $25.80 $23.81 29,585
2016-10-27 $26.12 $26.12 $25.89 $25.93 $23.93 30,668
2016-10-26 $26.15 $26.26 $26.06 $26.11 $24.09 27,678
2016-10-25 $26.25 $26.25 $26.10 $26.16 $24.14 12,215
2016-10-24 $26.39 $26.41 $26.24 $26.32 $24.29 29,385
2016-10-21 $26.06 $26.21 $26.06 $26.16 $24.14 13,811
2016-10-20 $26.19 $26.34 $26.14 $26.26 $24.23 14,162
2016-10-19 $26.15 $26.42 $26.15 $26.35 $24.31 11,773
2016-10-18 $26.26 $26.30 $26.17 $26.22 $24.19 32,572
2016-10-17 $26.19 $26.19 $26.09 $26.10 $24.08 14,805
2016-10-14 $26.40 $26.46 $26.23 $26.26 $24.23 35,652
2016-10-13 $26.09 $26.35 $26.09 $26.25 $24.22 21,243
2016-10-12 $26.45 $26.53 $26.43 $26.46 $24.42 10,810
2016-10-11 $26.69 $26.69 $26.41 $26.45 $24.41 12,898
2016-10-10 $26.97 $27.00 $26.86 $26.86 $24.78 14,201
2016-10-07 $26.76 $26.78 $26.57 $26.67 $24.61 11,452
2016-10-06 $26.65 $26.85 $26.62 $26.82 $24.75 10,836
2016-10-05 $26.81 $26.88 $26.79 $26.80 $24.73 18,950
2016-10-04 $26.62 $26.72 $26.45 $26.48 $24.43 35,013
2016-10-03 $26.57 $26.68 $26.57 $26.60 $24.54 8,360
2016-09-30 $26.56 $26.86 $26.56 $26.79 $24.72 23,940
2016-09-29 $26.71 $26.72 $26.45 $26.45 $24.41 13,641
2016-09-28 $26.41 $26.63 $26.39 $26.63 $24.57 32,968
2016-09-27 $26.30 $26.40 $26.24 $26.37 $24.33 41,478
2016-09-26 $26.39 $26.39 $26.26 $26.32 $24.29 16,982
2016-09-23 $26.66 $26.66 $26.48 $26.54 $24.49 16,193
2016-09-22 $26.52 $26.72 $26.52 $26.72 $24.66 16,083
2016-09-21 $26.09 $26.45 $26.07 $26.42 $24.38 51,145
2016-09-20 $26.23 $26.23 $25.99 $25.99 $23.98 19,829
2016-09-19 $26.36 $26.36 $26.10 $26.16 $24.14 23,251
2016-09-16 $25.93 $26.01 $25.93 $25.96 $23.95 39,139
2016-09-15 $25.91 $26.12 $25.91 $26.10 $24.08 42,589
2016-09-14 $25.78 $25.99 $25.71 $25.73 $23.74 29,219
2016-09-13 $26.13 $26.13 $25.80 $25.92 $23.92 16,243
2016-09-12 $26.00 $26.37 $26.00 $26.31 $24.26 44,490
2016-09-09 $26.51 $26.51 $26.10 $26.10 $24.07 15,046
2016-09-08 $26.73 $26.76 $26.70 $26.71 $24.63 18,144
2016-09-07 $26.59 $26.76 $26.59 $26.76 $24.68 29,562
2016-09-06 $26.45 $26.61 $26.45 $26.60 $24.53 21,700
2016-09-02 $26.56 $26.63 $26.53 $26.62 $24.55 12,750
2016-09-01 $26.32 $26.41 $26.30 $26.41 $24.36 33,246
2016-08-31 $26.65 $26.65 $26.45 $26.56 $24.50 26,639
2016-08-30 $26.72 $26.72 $26.60 $26.64 $24.57 17,634
2016-08-29 $26.74 $26.81 $26.72 $26.76 $24.68 21,538
2016-08-26 $26.84 $26.86 $26.47 $26.47 $24.41 4,085
2016-08-25 $26.72 $26.76 $26.68 $26.71 $24.63 12,925
2016-08-24 $26.79 $26.83 $26.67 $26.69 $24.62 42,324
2016-08-23 $26.89 $26.95 $26.87 $26.91 $24.82 42,680
2016-08-22 $26.67 $26.71 $26.59 $26.70 $24.62 66,029
2016-08-19 $26.73 $26.78 $26.68 $26.77 $24.69 11,089
2016-08-18 $26.50 $26.75 $26.50 $26.70 $24.62 14,513
2016-08-17 $26.38 $26.48 $26.33 $26.48 $24.42 21,115
2016-08-16 $26.55 $26.59 $26.51 $26.51 $24.45 19,398
2016-08-15 $26.70 $26.73 $26.67 $26.67 $24.60 14,840
2016-08-12 $26.42 $26.49 $26.40 $26.46 $24.40 7,125
2016-08-11 $26.40 $26.54 $26.37 $26.53 $24.47 17,566
2016-08-10 $26.41 $26.41 $26.22 $26.25 $24.21 12,117
2016-08-09 $26.48 $26.50 $26.39 $26.41 $24.36 47,094
2016-08-08 $26.49 $26.56 $26.47 $26.49 $24.43 81,387
2016-08-05 $26.19 $26.48 $26.19 $26.47 $24.41 6,787
2016-08-04 $26.05 $26.09 $26.00 $26.02 $24.00 72,266
2016-08-03 $25.83 $26.01 $25.83 $25.97 $23.95 15,473
2016-08-02 $25.81 $25.82 $25.68 $25.74 $23.74 16,192
2016-08-01 $26.17 $26.20 $26.04 $26.10 $24.07 29,287
2016-07-29 $26.21 $26.36 $26.17 $26.34 $24.29 21,005
2016-07-28 $26.20 $26.33 $26.20 $26.32 $24.27 32,676
2016-07-27 $26.35 $26.36 $26.17 $26.28 $24.23 55,792
2016-07-26 $26.33 $26.38 $26.27 $26.38 $24.33 53,832
2016-07-25 $26.21 $26.23 $26.17 $26.20 $24.16 16,040
2016-07-22 $26.07 $26.26 $26.07 $26.25 $24.21 49,324
2016-07-21 $26.09 $26.11 $25.99 $26.05 $24.03 15,307
2016-07-20 $26.09 $26.23 $26.09 $26.19 $24.15 8,039
2016-07-19 $26.07 $26.09 $26.00 $26.04 $24.02 25,707
2016-07-18 $26.18 $26.27 $26.15 $26.19 $24.15 24,597
2016-07-15 $26.12 $26.16 $26.10 $26.13 $24.10 6,944
2016-07-14 $26.18 $26.20 $26.14 $26.18 $24.15 14,781
2016-07-13 $25.97 $26.08 $25.96 $26.06 $24.04 73,725
2016-07-12 $25.98 $26.12 $25.98 $26.08 $24.05 24,611
2016-07-11 $25.77 $25.82 $25.76 $25.79 $23.79 16,761
2016-07-08 $25.56 $25.65 $25.56 $25.57 $23.58 3,837
2016-07-07 $25.28 $25.30 $25.04 $25.11 $23.15 29,235
2016-07-06 $24.84 $25.08 $24.80 $25.07 $23.12 55,659
2016-07-05 $24.93 $25.00 $24.85 $24.93 $22.99 23,604
2016-07-01 $25.34 $25.34 $25.18 $25.27 $23.31 10,468
2016-06-30 $24.83 $25.14 $24.83 $25.14 $23.19 14,124
2016-06-29 $24.67 $24.79 $24.62 $24.71 $22.79 12,675
2016-06-28 $24.15 $24.35 $24.15 $24.32 $22.43 41,690
2016-06-27 $24.22 $24.22 $23.83 $23.98 $22.11 30,270
2016-06-24 $24.63 $24.83 $24.53 $24.54 $22.63 20,560
2016-06-23 $25.30 $25.47 $25.30 $25.44 $23.47 16,996
2016-06-22 $25.30 $25.30 $25.11 $25.12 $23.17 14,497
2016-06-21 $25.07 $25.23 $25.07 $25.15 $23.20 31,370
2016-06-20 $25.22 $25.26 $25.10 $25.10 $23.15 26,686
2016-06-17 $24.90 $24.97 $24.80 $24.89 $22.96 65,909
2016-06-16 $24.71 $24.85 $24.55 $24.83 $22.90 32,923
2016-06-15 $24.99 $24.99 $24.80 $24.80 $22.87 46,002
2016-06-14 $24.86 $24.86 $24.68 $24.83 $22.90 31,201
2016-06-13 $25.35 $25.35 $24.98 $24.98 $22.95 11,756
2016-06-10 $25.41 $25.49 $25.27 $25.35 $23.29 16,036
2016-06-09 $25.59 $25.70 $25.58 $25.69 $23.60 13,139
2016-06-08 $25.75 $25.76 $25.69 $25.76 $23.66 23,072
2016-06-07 $25.63 $25.74 $25.62 $25.62 $23.53 28,587
2016-06-06 $25.48 $25.58 $25.45 $25.57 $23.49 14,759
2016-06-03 $25.27 $25.44 $25.27 $25.37 $23.30 13,835
2016-06-02 $25.30 $25.48 $25.30 $25.48 $23.41 17,806
2016-06-01 $25.20 $25.43 $25.20 $25.37 $23.30 10,131
2016-05-31 $25.32 $25.35 $25.19 $25.29 $23.24 16,717
2016-05-27 $25.19 $25.23 $25.13 $25.23 $23.18 12,191
2016-05-26 $25.04 $25.13 $25.02 $25.06 $23.02 34,736
2016-05-25 $25.10 $25.17 $25.05 $25.10 $23.06 33,782
2016-05-24 $24.85 $25.03 $24.85 $24.97 $22.94 18,783
2016-05-23 $24.69 $24.73 $24.59 $24.59 $22.59 8,805
2016-05-20 $24.62 $24.71 $24.58 $24.64 $22.63 42,864
2016-05-19 $24.36 $24.42 $24.24 $24.40 $22.41 17,138
2016-05-18 $24.45 $24.53 $24.35 $24.40 $22.41 43,918
2016-05-17 $24.70 $24.73 $24.36 $24.41 $22.42 36,205
2016-05-16 $24.46 $24.75 $24.46 $24.65 $22.64 49,791
2016-05-13 $24.67 $24.72 $24.40 $24.45 $22.46 24,388
2016-05-12 $24.62 $24.72 $24.56 $24.62 $22.62 20,694
2016-05-11 $24.91 $24.93 $24.76 $24.81 $22.79 24,464
2016-05-10 $24.90 $25.01 $24.87 $25.00 $22.96 28,471
2016-05-09 $24.70 $24.86 $24.70 $24.78 $22.76 24,393
2016-05-06 $24.61 $24.75 $24.61 $24.72 $22.71 8,614
2016-05-05 $24.74 $24.80 $24.61 $24.63 $22.62 32,355
2016-05-04 $24.88 $24.93 $24.68 $24.74 $22.73 31,273
2016-05-03 $24.94 $25.02 $24.87 $24.95 $22.92 25,167
2016-05-02 $25.16 $25.26 $25.12 $25.24 $23.18 28,020
2016-04-29 $25.09 $25.20 $25.01 $25.13 $23.08 4,028
2016-04-28 $25.60 $25.70 $25.36 $25.36 $23.29 43,866
2016-04-27 $25.59 $25.79 $25.57 $25.79 $23.69 33,929
2016-04-26 $25.44 $25.61 $25.42 $25.56 $23.48 33,981
2016-04-25 $25.39 $25.39 $25.27 $25.35 $23.28 59,568
2016-04-22 $25.46 $25.51 $25.38 $25.45 $23.38 14,014
2016-04-21 $25.47 $25.51 $25.28 $25.30 $23.24 36,785
2016-04-20 $25.53 $25.70 $25.50 $25.62 $23.53 42,083
2016-04-19 $25.58 $25.62 $25.48 $25.54 $23.46 52,426
2016-04-18 $25.39 $25.50 $25.39 $25.46 $23.39 29,582
2016-04-15 $25.31 $25.39 $25.29 $25.32 $23.26 23,309
2016-04-14 $25.28 $25.42 $25.26 $25.32 $23.26 18,131
2016-04-13 $25.18 $25.45 $25.18 $25.42 $23.35 32,909
2016-04-12 $24.89 $25.09 $24.75 $25.00 $22.97 52,814
2016-04-11 $24.97 $25.00 $24.83 $24.86 $22.84 16,287
2016-04-08 $25.13 $25.13 $24.82 $24.87 $22.84 66,803
2016-04-07 $25.06 $25.06 $24.75 $24.83 $22.81 10,815
2016-04-06 $24.99 $25.19 $24.98 $25.19 $23.14 10,434
2016-04-05 $25.10 $25.12 $24.98 $25.01 $22.97 28,053
2016-04-04 $25.28 $25.35 $25.23 $25.23 $23.18 29,991
2016-04-01 $25.13 $25.45 $25.13 $25.41 $23.34 12,979
2016-03-31 $25.36 $25.43 $25.32 $25.33 $23.27 29,753
2016-03-30 $25.45 $25.50 $25.33 $25.39 $23.32 97,006
2016-03-29 $25.04 $25.39 $25.02 $25.36 $23.29 146,156
2016-03-28 $24.94 $25.12 $24.93 $25.03 $22.99 27,062
2016-03-24 $24.78 $24.97 $24.78 $24.97 $22.94 77,965
2016-03-23 $25.16 $25.17 $25.03 $25.05 $23.01 31,003
2016-03-22 $25.27 $25.38 $25.24 $25.29 $23.23 28,830
2016-03-21 $25.27 $25.34 $25.23 $25.29 $23.23 12,940
2016-03-18 $25.25 $25.40 $25.25 $25.28 $23.22 47,478
2016-03-17 $25.01 $25.20 $25.01 $25.14 $23.09 88,038
2016-03-16 $24.75 $25.01 $24.75 $24.95 $22.92 12,611
2016-03-15 $24.69 $24.77 $24.65 $24.71 $22.70 67,650
2016-03-14 $25.13 $25.15 $25.01 $25.12 $22.94 46,091
2016-03-11 $25.10 $25.22 $25.08 $25.22 $23.03 39,750
2016-03-10 $24.61 $24.80 $24.52 $24.75 $22.60 26,249
2016-03-09 $24.67 $24.86 $24.63 $24.76 $22.61 30,409
2016-03-08 $24.61 $24.76 $24.60 $24.61 $22.48 48,089
2016-03-07 $24.90 $24.95 $24.77 $24.93 $22.77 103,407
2016-03-04 $24.68 $24.88 $24.68 $24.73 $22.59 108,745
2016-03-03 $24.49 $24.71 $24.49 $24.68 $22.54 41,054
2016-03-02 $24.23 $24.40 $24.21 $24.40 $22.29 42,939
2016-03-01 $23.97 $24.28 $23.97 $24.26 $22.16 62,007
2016-02-29 $23.91 $24.08 $23.83 $23.83 $21.76 85,455
2016-02-26 $24.01 $24.02 $23.84 $23.87 $21.80 20,323
2016-02-25 $23.69 $23.89 $23.69 $23.88 $21.81 65,252
2016-02-24 $23.15 $23.68 $23.15 $23.65 $21.60 42,258
2016-02-23 $23.59 $23.59 $23.39 $23.40 $21.37 133,815
2016-02-22 $23.54 $23.60 $23.49 $23.56 $21.52 105,351
2016-02-19 $23.15 $23.20 $23.01 $23.20 $21.19 10,951
2016-02-18 $23.28 $23.37 $23.22 $23.29 $21.27 41,875
2016-02-17 $23.20 $23.32 $23.20 $23.29 $21.27 52,022
2016-02-16 $22.71 $22.94 $22.63 $22.91 $20.92 82,825
2016-02-12 $22.22 $22.51 $22.10 $22.45 $20.50 30,366
2016-02-11 $21.93 $22.11 $21.86 $22.00 $20.09 125,836
2016-02-10 $22.40 $22.58 $22.31 $22.31 $20.38 35,820
2016-02-09 $22.33 $22.44 $22.18 $22.33 $20.39 51,828
2016-02-08 $22.37 $22.37 $22.05 $22.33 $20.39 34,867
2016-02-05 $22.91 $22.92 $22.62 $22.62 $20.66 62,915
2016-02-04 $22.94 $23.12 $22.87 $23.01 $21.02 25,425
2016-02-03 $22.95 $22.96 $22.43 $22.88 $20.90 57,239
2016-02-02 $22.98 $22.98 $22.80 $22.83 $20.85 192,644
2016-02-01 $23.22 $23.43 $23.17 $23.37 $21.34 54,618
2016-01-29 $22.94 $23.24 $22.91 $23.24 $21.23 18,320
2016-01-28 $22.59 $22.70 $22.57 $22.61 $20.65 167,429
2016-01-27 $22.76 $22.76 $22.55 $22.56 $20.60 15,143
2016-01-26 $22.72 $22.79 $22.72 $22.76 $20.79 15,308
2016-01-25 $22.67 $22.70 $22.31 $22.31 $20.38 28,797
2016-01-22 $22.75 $22.77 $22.57 $22.75 $20.78 58,054
2016-01-21 $22.31 $22.51 $22.17 $22.32 $20.39 51,456
2016-01-20 $21.68 $22.41 $21.66 $22.22 $20.29 169,277
2016-01-19 $22.70 $22.70 $22.15 $22.34 $20.40 152,036
2016-01-15 $22.34 $22.54 $22.18 $22.44 $20.50 143,811
2016-01-14 $22.50 $23.04 $22.50 $22.87 $20.89 55,035
2016-01-13 $23.14 $23.19 $22.62 $22.64 $20.68 18,768
2016-01-12 $23.22 $23.27 $22.96 $23.27 $21.25 89,216
2016-01-11 $23.19 $23.21 $22.89 $23.13 $21.13 87,199
2016-01-08 $23.52 $23.52 $23.11 $23.11 $21.11 86,952
2016-01-07 $23.76 $23.84 $23.50 $23.53 $21.49 44,994
2016-01-06 $24.14 $24.29 $24.01 $24.01 $21.93 120,400
2016-01-05 $24.44 $24.49 $24.37 $24.43 $22.31 35,868
2016-01-04 $24.43 $24.45 $24.18 $24.37 $22.26 236,026
2015-12-31 $24.81 $24.96 $24.78 $24.81 $22.66 18,013
2015-12-30 $25.20 $25.20 $25.01 $25.01 $22.84 52,656
2015-12-29 $25.18 $25.28 $25.09 $25.27 $23.08 46,749
2015-12-28 $25.13 $25.24 $25.11 $25.19 $22.83 73,902
2015-12-24 $25.40 $25.53 $25.40 $25.44 $23.05 5,705
2015-12-23 $25.15 $25.43 $25.15 $25.39 $23.01 80,055
2015-12-22 $24.71 $25.08 $24.71 $24.99 $22.64 179,965
2015-12-21 $24.71 $24.78 $24.57 $24.68 $22.37 72,669
2015-12-18 $24.78 $24.78 $24.54 $24.55 $22.25 55,088
2015-12-17 $25.07 $25.09 $24.84 $24.84 $22.51 114,519
2015-12-16 $24.99 $25.20 $24.92 $25.17 $22.81 48,990
2015-12-15 $24.71 $24.90 $24.71 $24.85 $22.52 217,737
2015-12-14 $24.40 $24.52 $24.37 $24.52 $22.22 294,201
2015-12-11 $24.81 $24.90 $24.65 $24.72 $22.40 109,498
2015-12-10 $25.16 $25.40 $25.16 $25.20 $22.84 71,042
2015-12-09 $25.31 $25.56 $25.14 $25.16 $22.80 96,157
2015-12-08 $25.28 $25.45 $25.28 $25.37 $22.99 96,051
2015-12-07 $25.85 $25.85 $25.49 $25.57 $23.17 66,888
2015-12-04 $25.88 $25.97 $25.87 $25.95 $23.52 43,075
2015-12-03 $26.14 $26.14 $25.65 $25.69 $23.28 178,784
2015-12-02 $26.29 $26.37 $26.01 $26.01 $23.57 27,561
2015-12-01 $26.25 $26.33 $26.19 $26.31 $23.84 31,309
2015-11-30 $26.32 $26.32 $26.14 $26.19 $23.73 50,319
2015-11-27 $26.24 $26.24 $26.21 $26.21 $23.75 201
2015-11-25 $26.11 $26.21 $26.11 $26.16 $23.71 6,882
2015-11-24 $25.79 $26.09 $25.79 $26.07 $23.63 91,304
2015-11-23 $25.97 $25.98 $25.81 $25.83 $23.40 31,065
2015-11-20 $25.84 $25.88 $25.77 $25.82 $23.40 66,362
2015-11-19 $25.75 $25.75 $25.64 $25.69 $23.28 32,290
2015-11-18 $25.48 $25.81 $25.45 $25.81 $23.39 80,076
2015-11-17 $25.53 $25.67 $25.34 $25.39 $23.01 62,872
2015-11-16 $25.17 $25.49 $25.16 $25.47 $23.08 70,165
2015-11-13 $25.15 $25.34 $25.15 $25.18 $22.82 84,096
2015-11-12 $25.67 $25.67 $25.39 $25.39 $23.01 22,084
2015-11-11 $26.03 $26.03 $25.89 $25.89 $23.46 24,761
2015-11-10 $26.07 $26.16 $26.01 $26.12 $23.67 73,535
2015-11-09 $26.16 $26.24 $26.02 $26.09 $23.64 153,588
2015-11-06 $26.13 $26.45 $26.13 $26.41 $23.93 49,820
2015-11-05 $26.12 $26.37 $26.12 $26.30 $23.83 37,766
2015-11-04 $26.34 $26.37 $26.16 $26.17 $23.72 21,945
2015-11-03 $26.21 $26.38 $26.21 $26.37 $23.90 36,477
2015-11-02 $25.88 $26.19 $25.84 $26.12 $23.67 83,167
2015-10-30 $25.78 $25.85 $25.68 $25.69 $23.28 16,044
2015-10-29 $25.78 $25.83 $25.65 $25.71 $23.30 56,718
2015-10-28 $25.60 $25.89 $25.48 $25.86 $23.44 49,760
2015-10-27 $25.36 $25.46 $25.27 $25.31 $22.94 93,509
2015-10-26 $25.77 $25.77 $25.62 $25.62 $23.22 45,562
2015-10-23 $25.76 $25.84 $25.62 $25.78 $23.36 70,729
2015-10-22 $25.64 $25.73 $25.53 $25.57 $23.17 79,959
2015-10-21 $25.70 $25.70 $25.39 $25.39 $23.01 29,484
2015-10-20 $25.71 $25.76 $25.63 $25.68 $23.27 110,592
2015-10-19 $25.53 $25.65 $25.52 $25.62 $23.22 23,693
2015-10-16 $25.53 $25.61 $25.42 $25.58 $23.18 184,603
2015-10-15 $25.27 $25.59 $25.22 $25.59 $23.19 114,441
2015-10-14 $25.48 $25.51 $25.21 $25.24 $22.87 71,491
2015-10-13 $25.76 $25.77 $25.42 $25.42 $23.04 55,776
2015-10-12 $25.59 $25.69 $25.57 $25.66 $23.25 89,800
2015-10-09 $25.72 $25.73 $25.64 $25.67 $23.26 52,901
2015-10-08 $25.41 $25.70 $25.41 $25.66 $23.25 47,201
2015-10-07 $25.29 $25.39 $25.14 $25.34 $22.96 251,183
2015-10-06 $25.07 $25.14 $25.03 $25.14 $22.78 70,750
2015-10-05 $24.83 $25.08 $24.83 $25.06 $22.71 87,333
2015-10-02 $23.84 $24.39 $23.84 $24.39 $22.10 122,627
2015-10-01 $24.10 $24.15 $23.89 $23.99 $21.74 103,904
2015-09-30 $24.09 $24.16 $23.98 $24.16 $21.89 53,060
2015-09-29 $23.91 $24.04 $23.72 $23.82 $21.59 31,176
2015-09-28 $24.36 $24.36 $23.87 $23.87 $21.63 64,433
2015-09-25 $24.79 $24.79 $24.46 $24.49 $22.19 55,784
2015-09-24 $24.64 $24.68 $24.40 $24.65 $22.34 51,110
2015-09-23 $24.79 $24.83 $24.57 $24.65 $22.34 109,373
2015-09-22 $24.81 $24.81 $24.60 $24.71 $22.39 84,289
2015-09-21 $25.14 $25.33 $25.03 $25.08 $22.71 84,380
2015-09-18 $25.06 $25.25 $24.96 $24.96 $22.60 31,937
2015-09-17 $25.40 $25.69 $25.40 $25.48 $23.07 136,406
2015-09-16 $25.23 $25.48 $25.23 $25.47 $23.06 147,914
2015-09-15 $25.02 $25.25 $25.02 $25.24 $22.85 202,540
2015-09-14 $25.03 $25.03 $24.90 $24.91 $22.55 120,949
2015-09-11 $24.91 $25.00 $24.82 $24.99 $22.63 262,070
2015-09-10 $24.94 $25.18 $24.94 $25.01 $22.64 60,195
2015-09-09 $25.33 $25.34 $25.04 $25.07 $22.70 84,023
2015-09-08 $25.09 $25.26 $25.09 $25.26 $22.87 113,051
2015-09-04 $24.87 $24.88 $24.73 $24.83 $22.48 49,770
2015-09-03 $25.19 $25.27 $25.03 $25.04 $22.67 78,919
2015-09-02 $24.95 $24.95 $24.70 $24.91 $22.55 98,463

ESS Vident Core US Equity ETF (VUSE) News Headlines

Recent ESS Vident Core US Equity ETF (VUSE) News
Similar Companies to ESS Vident Core US Equity ETF (VUSE) 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.