ClearBridge Dividend Strategy ESG ETF (YLDE) Exchange: NASDAQ

  1. Profile
  2. ClearBridge Dividend Strategy ESG ETF (YLDE)

Data as of Aug. 22, 2025

$54.00 ($0.60) 1.12%

ClearBridge Dividend Strategy ESG ETF - Daily Information
Click for more stock information on ClearBridge Dividend Strategy ESG ETF.
Daily Information Data
Date Aug. 22, 2025
Open $53.77
Previous Close $54.00
High $54.17
Low $53.77
Adjusted Open $53.77
Previous Adjusted Close $54.00
Adjusted High $54.17
Adjusted Low $53.77
Invest in ClearBridge Dividend Strategy ESG ETF (YLDE)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for ClearBridge Dividend Strategy ESG ETF (YLDE)
Date Open High Low Close Adj.Close Volume
2025-08-22 $53.77 $54.17 $53.77 $54.00 $54.00 5,972
2025-08-21 $53.58 $53.58 $53.33 $53.40 $53.40 11,729
2025-08-20 $53.46 $53.61 $53.30 $53.53 $53.53 9,096
2025-08-19 $53.24 $53.34 $53.24 $53.26 $53.26 1,520
2025-08-18 $53.10 $53.19 $53.06 $53.10 $53.10 3,338
2025-08-15 $53.20 $53.36 $53.20 $53.22 $53.22 2,101
2025-08-14 $52.90 $53.21 $52.90 $53.18 $53.18 84,439
2025-08-13 $53.19 $53.20 $53.00 $53.20 $53.20 85,757
2025-08-12 $52.70 $53.00 $52.70 $53.00 $53.00 4,764
2025-08-11 $52.68 $52.68 $52.42 $52.52 $52.52 14,222
2025-08-08 $52.55 $52.68 $52.47 $52.58 $52.58 13,069
2025-08-07 $52.58 $52.58 $52.15 $52.30 $52.30 8,302
2025-08-06 $52.20 $52.44 $52.17 $52.29 $52.29 16,559
2025-08-05 $52.41 $52.41 $52.10 $52.24 $52.24 3,925
2025-08-04 $52.22 $52.39 $52.19 $52.31 $52.31 5,206
2025-08-01 $51.61 $51.77 $51.61 $51.68 $51.68 55,334
2025-07-31 $52.69 $52.69 $52.22 $52.22 $51.96 4,879
2025-07-30 $52.70 $52.80 $52.34 $52.49 $52.23 13,320
2025-07-29 $52.71 $52.82 $52.59 $52.70 $52.43 3,321
2025-07-28 $52.88 $52.88 $52.50 $52.53 $52.26 3,784
2025-07-25 $52.93 $52.98 $52.76 $52.91 $52.64 8,039
2025-07-24 $53.00 $53.12 $52.88 $52.95 $52.68 4,363
2025-07-23 $52.63 $52.97 $52.62 $52.97 $52.71 3,415
2025-07-22 $52.25 $52.61 $52.25 $52.59 $52.33 5,261
2025-07-21 $52.41 $52.42 $52.15 $52.15 $51.89 1,448
2025-07-18 $52.47 $52.47 $52.22 $52.22 $51.95 1,394
2025-07-17 $52.18 $52.62 $52.18 $52.32 $52.05 8,345
2025-07-16 $51.80 $52.05 $51.80 $52.05 $51.79 2,140
2025-07-15 $52.02 $52.02 $51.69 $51.76 $51.50 14,556
2025-07-14 $51.99 $52.16 $51.99 $52.16 $51.90 816
2025-07-11 $52.06 $52.06 $51.95 $51.95 $51.69 695
2025-07-10 $52.24 $52.33 $52.14 $52.23 $51.97 4,646
2025-07-09 $52.07 $52.19 $52.06 $52.19 $51.92 1,067
2025-07-08 $51.99 $52.13 $51.99 $52.04 $51.78 928
2025-07-07 $52.24 $52.24 $51.76 $51.83 $51.56 3,121
2025-07-03 $52.37 $52.51 $52.31 $52.45 $52.19 1,409
2025-07-02 $52.05 $52.27 $52.05 $52.17 $51.91 3,048
2025-07-01 $51.99 $52.30 $51.99 $52.30 $52.04 2,010
2025-06-30 $52.41 $52.68 $52.40 $52.62 $51.84 4,753
2025-06-27 $52.25 $52.25 $52.14 $52.23 $51.46 669
2025-06-26 $51.98 $52.18 $51.98 $52.18 $51.41 3,680
2025-06-25 $52.43 $52.70 $51.76 $51.76 $50.99 17,118
2025-06-24 $52.16 $52.31 $52.16 $52.31 $51.53 1,029
2025-06-23 $51.74 $51.98 $51.57 $51.98 $51.21 11,743
2025-06-20 $51.69 $51.69 $51.50 $51.56 $50.80 2,550
2025-06-18 $51.80 $51.88 $51.55 $51.55 $50.79 4,388
2025-06-17 $51.88 $51.88 $51.59 $51.64 $50.88 2,548
2025-06-16 $52.33 $52.36 $51.96 $52.07 $51.30 1,205
2025-06-13 $52.00 $52.26 $51.92 $51.93 $51.16 2,491
2025-06-12 $51.96 $52.36 $51.96 $52.36 $51.59 2,330
2025-06-11 $51.95 $51.98 $51.75 $51.75 $50.98 1,987
2025-06-10 $51.78 $51.94 $51.70 $51.93 $51.16 3,361
2025-06-09 $51.90 $51.90 $51.71 $51.71 $50.94 2,013
2025-06-06 $51.78 $51.96 $51.78 $51.82 $51.05 824
2025-06-05 $51.56 $51.79 $51.56 $51.56 $50.80 4,202
2025-06-04 $51.87 $51.91 $51.73 $51.73 $50.96 979
2025-06-03 $51.62 $51.82 $51.57 $51.78 $51.01 1,547
2025-06-02 $51.37 $51.64 $51.37 $51.64 $50.88 1,020
2025-05-30 $51.67 $51.82 $51.40 $51.72 $51.72 3,852
2025-05-29 $51.41 $51.67 $51.37 $51.54 $51.54 8,022
2025-05-28 $51.61 $51.62 $51.29 $51.29 $51.29 4,463
2025-05-27 $51.56 $51.84 $51.56 $51.84 $51.84 4,333
2025-05-23 $50.70 $51.19 $50.70 $50.97 $50.97 19,418
2025-05-22 $51.00 $51.29 $51.00 $51.12 $51.12 9,651
2025-05-21 $51.64 $51.71 $51.13 $51.13 $51.13 3,914
2025-05-20 $51.71 $51.80 $51.58 $51.75 $51.75 6,509
2025-05-19 $51.43 $51.76 $51.43 $51.63 $51.63 10,350
2025-05-16 $51.17 $51.58 $51.17 $51.58 $51.58 13,933
2025-05-15 $50.86 $51.38 $50.85 $51.38 $51.38 4,383
2025-05-14 $50.95 $50.95 $50.60 $50.75 $50.75 5,778
2025-05-13 $51.05 $51.19 $50.91 $50.91 $50.91 25,552
2025-05-12 $51.64 $51.67 $51.43 $51.63 $51.63 9,138
2025-05-09 $50.91 $51.02 $50.81 $50.95 $50.95 4,205
2025-05-08 $51.26 $51.26 $50.90 $50.90 $50.90 776
2025-05-07 $51.03 $51.19 $50.96 $51.00 $51.00 2,170
2025-05-06 $50.71 $50.91 $50.71 $50.76 $50.76 4,179
2025-05-05 $51.01 $51.21 $50.87 $50.89 $50.89 3,337
2025-05-02 $51.09 $51.38 $51.06 $51.28 $51.28 4,736
2025-05-01 $51.02 $51.07 $50.74 $50.74 $50.74 3,544
2025-04-30 $50.50 $51.23 $50.50 $51.11 $50.83 5,232
2025-04-29 $50.86 $51.20 $50.86 $51.00 $50.72 5,031
2025-04-28 $50.82 $50.95 $50.65 $50.78 $50.50 1,182
2025-04-25 $50.64 $50.67 $50.37 $50.52 $50.52 2,288
2025-04-24 $50.13 $50.82 $50.13 $50.77 $50.77 5,672
2025-04-23 $50.42 $50.81 $50.16 $50.24 $50.24 5,245
2025-04-22 $49.58 $49.99 $49.58 $49.89 $49.89 3,823
2025-04-21 $49.61 $49.68 $48.67 $48.96 $48.96 20,356
2025-04-17 $49.88 $50.17 $49.88 $49.97 $49.97 2,521
2025-04-16 $50.06 $50.38 $49.50 $49.67 $49.67 35,664
2025-04-15 $50.13 $50.38 $50.00 $50.05 $50.05 7,908
2025-04-14 $49.96 $50.23 $49.85 $49.99 $49.99 3,359
2025-04-11 $48.84 $49.70 $48.58 $49.59 $49.59 13,230
2025-04-10 $48.84 $48.86 $47.67 $48.65 $48.65 6,752
2025-04-09 $46.81 $49.56 $46.32 $49.56 $49.56 2,351
2025-04-08 $48.48 $48.48 $46.92 $46.94 $46.94 7,909
2025-04-07 $46.63 $47.41 $46.63 $47.19 $47.19 2,340
2025-04-04 $50.02 $50.02 $47.72 $47.72 $47.72 3,602
2025-04-03 $51.44 $51.44 $50.61 $50.72 $50.72 5,672
2025-04-02 $51.75 $51.99 $51.70 $51.99 $51.99 1,383
2025-04-01 $51.23 $51.76 $51.23 $51.71 $51.71 5,415
2025-03-31 $51.01 $51.79 $51.01 $51.76 $51.76 1,872
2025-03-28 $51.89 $51.89 $51.22 $51.22 $51.22 3,835
2025-03-27 $51.85 $52.02 $51.65 $51.81 $51.81 12,552
2025-03-26 $52.12 $52.12 $51.72 $51.80 $51.80 3,270
2025-03-25 $52.06 $52.06 $51.76 $51.82 $51.82 6,917
2025-03-24 $52.17 $52.17 $51.88 $52.10 $52.10 12,868
2025-03-21 $51.30 $51.61 $51.30 $51.61 $51.61 3,774
2025-03-20 $51.77 $51.91 $51.68 $51.80 $51.80 1,363
2025-03-19 $51.37 $51.93 $51.37 $51.74 $51.74 3,694
2025-03-18 $51.27 $51.33 $51.23 $51.26 $51.26 1,459
2025-03-17 $51.23 $51.66 $51.23 $51.50 $51.50 2,467
2025-03-14 $50.73 $51.00 $50.72 $51.00 $51.00 77,370
2025-03-13 $50.46 $50.46 $50.10 $50.21 $50.21 1,886
2025-03-12 $50.62 $50.77 $50.37 $50.53 $50.53 3,722
2025-03-11 $50.86 $50.86 $50.27 $50.55 $50.55 1,004,305
2025-03-10 $51.33 $51.33 $50.64 $50.92 $50.92 1,604
2025-03-07 $51.35 $51.62 $51.35 $51.58 $51.58 3,706
2025-03-06 $51.41 $51.41 $50.87 $51.15 $51.15 3,664
2025-03-05 $51.33 $51.97 $51.13 $51.82 $51.82 8,967
2025-03-04 $51.86 $51.86 $51.33 $51.36 $51.36 6,154
2025-03-03 $52.82 $52.82 $51.92 $52.12 $52.12 9,124
2025-02-28 $52.02 $52.42 $51.91 $52.42 $52.34 2,899
2025-02-27 $52.09 $52.15 $51.78 $51.78 $51.70 1,784
2025-02-26 $52.34 $52.34 $51.84 $52.00 $51.93 1,598
2025-02-25 $51.92 $52.23 $51.86 $52.04 $51.96 6,057
2025-02-24 $52.53 $52.53 $52.38 $52.38 $52.30 1,128
2025-02-21 $52.78 $52.78 $52.26 $52.34 $52.26 6,279
2025-02-20 $52.58 $52.83 $52.57 $52.79 $52.71 7,594
2025-02-19 $52.69 $52.92 $52.65 $52.92 $52.84 2,330
2025-02-18 $52.44 $52.91 $52.44 $52.70 $52.62 6,558
2025-02-14 $52.78 $52.82 $52.52 $52.52 $52.45 1,711
2025-02-13 $52.34 $52.67 $52.34 $52.67 $52.59 3,392
2025-02-12 $51.87 $52.14 $51.86 $52.08 $52.00 1,146
2025-02-11 $52.08 $52.23 $52.08 $52.23 $52.15 1,426
2025-02-10 $51.96 $52.11 $51.96 $52.01 $51.93 1,041
2025-02-07 $52.19 $52.19 $51.84 $51.84 $51.76 812
2025-02-06 $52.15 $52.17 $52.14 $52.17 $52.09 589
2025-02-05 $52.24 $52.31 $52.20 $52.31 $52.23 3,535
2025-02-04 $51.74 $52.00 $51.74 $51.92 $51.84 2,596
2025-02-03 $51.54 $52.09 $51.54 $52.00 $51.92 1,303
2025-01-31 $52.34 $52.48 $52.08 $52.08 $52.00 812
2025-01-30 $52.41 $52.42 $52.12 $52.31 $52.23 891
2025-01-29 $52.12 $52.12 $52.00 $52.00 $51.92 2,066
2025-01-28 $51.84 $51.93 $51.84 $51.91 $51.83 2,684
2025-01-27 $51.89 $51.98 $51.89 $51.98 $51.90 742
2025-01-24 $52.56 $52.56 $52.41 $52.42 $52.34 1,683
2025-01-23 $52.14 $52.37 $52.11 $52.37 $52.29 3,064
2025-01-22 $52.20 $52.24 $52.11 $52.11 $52.03 5,640
2025-01-21 $52.23 $52.40 $52.16 $52.27 $52.19 3,977
2025-01-17 $51.74 $51.91 $51.74 $51.75 $51.67 2,745
2025-01-16 $51.21 $51.49 $51.21 $51.42 $51.34 1,453
2025-01-15 $51.13 $51.16 $51.10 $51.10 $51.02 2,044
2025-01-14 $50.23 $50.49 $50.23 $50.48 $50.40 7,672
2025-01-13 $49.97 $50.11 $49.92 $50.11 $50.03 1,611
2025-01-10 $50.51 $50.51 $49.87 $49.87 $49.87 2,418
2025-01-08 $50.37 $50.72 $50.37 $50.72 $50.72 46,752
2025-01-07 $51.10 $51.10 $50.66 $50.66 $50.66 3,565
2025-01-06 $51.12 $51.19 $50.83 $50.83 $50.83 2,473
2025-01-03 $50.83 $51.06 $50.72 $50.96 $50.96 7,910
2025-01-02 $51.04 $51.17 $50.53 $50.73 $50.73 5,161
2024-12-31 $50.99 $50.99 $50.72 $50.78 $50.78 2,943
2024-12-30 $51.01 $51.08 $50.69 $50.86 $50.86 6,503
2024-12-27 $51.31 $51.42 $51.19 $51.28 $51.28 3,332
2024-12-26 $51.44 $51.69 $51.44 $51.61 $51.61 1,740
2024-12-24 $51.68 $51.79 $51.68 $51.79 $51.50 1,791
2024-12-23 $51.07 $51.44 $50.98 $51.37 $51.08 1,534
2024-12-20 $50.69 $51.35 $50.69 $51.11 $50.83 2,850
2024-12-19 $50.91 $50.91 $50.62 $50.62 $50.34 603
2024-12-18 $51.90 $51.90 $50.66 $50.66 $50.38 783
2024-12-17 $52.10 $52.10 $51.87 $51.99 $51.70 1,935
2024-12-16 $52.46 $52.54 $52.31 $52.31 $52.02 4,075
2024-12-13 $52.26 $52.35 $52.26 $52.35 $52.06 2,586
2024-12-12 $52.18 $52.18 $52.08 $52.08 $51.79 2,335
2024-12-11 $52.19 $52.21 $52.05 $52.13 $51.84 2,148
2024-12-10 $52.10 $52.10 $51.94 $51.94 $51.66 824
2024-12-09 $52.44 $52.54 $52.21 $52.21 $51.92 1,349
2024-12-06 $52.94 $52.94 $52.74 $52.84 $52.54 3,648
2024-12-05 $52.91 $52.91 $52.89 $52.89 $52.60 498
2024-12-04 $52.77 $52.91 $52.64 $52.85 $52.56 1,565
2024-12-03 $52.99 $53.08 $52.90 $52.90 $52.61 2,552
2024-12-02 $53.08 $53.08 $53.05 $53.08 $52.79 776
2024-11-29 $53.37 $53.45 $53.37 $53.45 $53.15 315
2024-11-27 $53.37 $53.37 $53.26 $53.26 $52.96 2,642
2024-11-26 $53.18 $53.26 $53.16 $53.26 $52.96 736
2024-11-25 $53.26 $53.37 $53.10 $53.21 $52.92 1,638
2024-11-22 $52.87 $52.87 $52.85 $52.87 $52.58 1,309
2024-11-21 $52.12 $52.66 $52.12 $52.63 $52.34 6,625
2024-11-20 $51.98 $52.16 $51.89 $52.13 $51.84 3,255
2024-11-19 $52.15 $52.22 $52.06 $52.22 $51.93 10,466
2024-11-18 $51.90 $52.33 $51.90 $52.22 $51.93 12,986
2024-11-15 $51.83 $51.93 $51.80 $51.93 $51.93 2,704
2024-11-14 $52.15 $52.15 $52.00 $52.00 $52.00 548
2024-11-13 $52.42 $52.42 $52.32 $52.32 $52.32 937
2024-11-12 $52.62 $52.62 $52.42 $52.42 $52.42 635
2024-11-11 $52.74 $52.75 $52.71 $52.71 $52.71 762
2024-11-08 $52.53 $52.67 $52.48 $52.54 $52.54 1,267
2024-11-07 $52.28 $52.38 $52.21 $52.22 $52.22 2,739
2024-11-06 $51.97 $52.19 $51.77 $52.19 $52.19 1,246
2024-11-05 $50.64 $50.77 $50.64 $50.77 $50.77 1,389
2024-11-04 $50.09 $50.27 $50.09 $50.27 $50.27 1,299
2024-11-01 $50.54 $50.54 $50.35 $50.35 $50.35 478
2024-10-31 $50.54 $50.54 $50.54 $50.54 $50.54 264
2024-10-30 $51.19 $51.27 $51.13 $51.13 $51.13 1,297
2024-10-29 $51.09 $51.16 $51.05 $51.05 $51.05 661
2024-10-28 $51.30 $51.35 $51.28 $51.31 $51.31 1,983
2024-10-25 $51.40 $51.40 $51.03 $51.03 $51.03 1,132
2024-10-24 $51.36 $51.37 $51.23 $51.33 $51.33 3,731
2024-10-23 $51.40 $51.45 $51.24 $51.30 $51.30 2,836
2024-10-22 $51.51 $51.54 $51.41 $51.48 $51.48 1,013
2024-10-21 $51.48 $51.48 $51.36 $51.38 $51.38 1,808
2024-10-18 $51.79 $51.85 $51.72 $51.85 $51.85 848
2024-10-17 $51.68 $51.68 $51.68 $51.68 $51.68 179
2024-10-16 $51.22 $51.56 $51.22 $51.47 $51.47 7,037
2024-10-15 $51.17 $51.38 $51.09 $51.09 $51.09 3,069
2024-10-14 $50.98 $51.22 $50.98 $51.17 $51.17 708
2024-10-11 $50.49 $50.84 $50.49 $50.79 $50.79 1,687
2024-10-10 $50.55 $50.55 $50.27 $50.33 $50.33 2,223
2024-10-09 $50.17 $50.55 $50.17 $50.50 $50.50 2,800
2024-10-08 $50.00 $50.15 $50.00 $50.10 $50.10 1,088
2024-10-07 $50.23 $50.23 $49.88 $49.88 $49.88 1,505
2024-10-04 $50.18 $50.31 $50.18 $50.31 $50.31 709
2024-10-03 $49.95 $49.99 $49.82 $49.95 $49.95 3,628
2024-10-02 $50.22 $50.31 $50.16 $50.25 $50.25 3,406
2024-10-01 $50.27 $50.37 $50.26 $50.26 $50.26 930
2024-09-30 $50.25 $50.39 $50.23 $50.39 $50.39 585
2024-09-27 $50.45 $50.55 $50.27 $50.29 $50.29 2,041
2024-09-26 $50.02 $52.30 $50.01 $50.13 $50.13 3,827
2024-09-25 $50.10 $50.10 $49.89 $49.90 $49.90 731
2024-09-24 $50.45 $50.45 $50.24 $50.32 $50.12 5,270
2024-09-23 $50.19 $50.36 $50.18 $50.34 $50.14 13,592
2024-09-20 $50.10 $50.11 $49.96 $50.11 $49.91 4,860
2024-09-19 $50.03 $50.17 $50.02 $50.07 $49.87 11,323
2024-09-18 $49.81 $49.85 $49.69 $49.69 $49.49 6,025
2024-09-17 $49.89 $50.05 $49.71 $49.89 $49.69 12,162
2024-09-16 $49.65 $49.90 $49.65 $49.89 $49.70 3,274
2024-09-13 $49.47 $49.52 $49.47 $49.52 $49.32 1,498
2024-09-12 $48.88 $49.26 $48.88 $49.19 $48.99 1,708
2024-09-11 $47.97 $48.81 $47.97 $48.81 $48.62 1,034
2024-09-10 $48.65 $48.77 $48.53 $48.77 $48.58 8,080
2024-09-09 $48.57 $48.57 $48.53 $48.53 $48.34 584
2024-09-06 $48.34 $48.34 $48.24 $48.31 $48.31 1,499
2024-09-05 $49.00 $49.00 $48.63 $48.81 $48.81 7,642
2024-09-04 $49.11 $49.14 $48.82 $48.98 $48.98 2,610
2024-09-03 $49.33 $49.33 $49.06 $49.06 $49.06 1,425
2024-08-30 $49.37 $49.64 $49.25 $49.56 $49.56 1,531
2024-08-29 $49.23 $49.38 $49.10 $49.18 $49.18 3,246
2024-08-28 $49.13 $49.15 $48.75 $49.00 $49.00 3,259
2024-08-27 $48.92 $49.14 $48.92 $49.09 $49.09 2,621
2024-08-26 $49.01 $49.01 $48.87 $48.95 $48.95 928
2024-08-23 $48.74 $48.93 $48.74 $48.93 $48.93 4,612
2024-08-22 $48.40 $48.52 $48.23 $48.24 $48.24 1,298
2024-08-21 $48.37 $48.56 $48.37 $48.42 $48.42 1,183
2024-08-20 $48.30 $48.39 $48.30 $48.39 $48.39 1,265
2024-08-19 $48.32 $48.40 $48.26 $48.40 $48.40 1,220
2024-08-16 $48.04 $48.13 $48.04 $48.13 $48.13 455
2024-08-15 $47.93 $47.93 $47.88 $47.93 $47.93 422
2024-08-14 $47.36 $47.63 $47.36 $47.53 $47.53 859
2024-08-13 $47.09 $47.30 $47.09 $47.30 $47.30 8,906
2024-08-12 $46.83 $46.94 $46.76 $46.81 $46.81 2,821
2024-08-09 $46.94 $47.03 $46.88 $47.00 $47.00 4,034
2024-08-08 $46.76 $47.04 $46.76 $46.89 $46.89 3,469
2024-08-07 $47.06 $47.06 $46.30 $46.30 $46.30 910
2024-08-06 $46.19 $46.91 $46.19 $46.51 $46.51 3,244
2024-08-05 $46.10 $46.57 $46.07 $46.10 $46.10 6,063
2024-08-02 $47.33 $47.34 $47.33 $47.34 $47.34 3,285
2024-08-01 $47.92 $47.92 $47.71 $47.86 $47.86 1,157
2024-07-31 $48.29 $48.49 $48.28 $48.28 $48.28 1,255
2024-07-30 $48.12 $48.12 $47.87 $48.03 $48.03 3,688
2024-07-29 $47.88 $47.93 $47.88 $47.93 $47.93 208
2024-07-26 $47.64 $47.89 $47.64 $47.78 $47.78 1,905
2024-07-25 $47.66 $47.70 $47.28 $47.28 $47.28 2,780
2024-07-24 $47.56 $47.56 $47.56 $47.56 $47.56 260
2024-07-23 $48.01 $48.28 $48.01 $48.11 $48.11 2,201
2024-07-22 $48.07 $48.31 $48.07 $48.29 $48.29 2,431
2024-07-19 $48.25 $48.25 $48.04 $48.04 $48.04 571
2024-07-18 $48.80 $48.80 $48.33 $48.33 $48.33 3,531
2024-07-17 $48.72 $48.73 $48.61 $48.64 $48.64 1,667
2024-07-16 $48.31 $48.52 $48.30 $48.52 $48.52 4,011
2024-07-15 $48.17 $48.26 $48.01 $48.03 $48.03 5,701
2024-07-12 $48.06 $48.06 $48.03 $48.03 $48.03 190
2024-07-11 $47.64 $47.79 $47.64 $47.74 $47.74 1,177
2024-07-10 $47.18 $47.45 $47.12 $47.45 $47.45 3,016
2024-07-09 $47.09 $47.17 $47.04 $47.04 $47.04 1,560
2024-07-08 $47.18 $47.18 $47.06 $47.13 $47.13 1,265
2024-07-05 $47.35 $47.35 $47.08 $47.25 $47.25 617
2024-07-03 $47.17 $47.17 $47.11 $47.16 $47.16 2,111
2024-07-02 $46.72 $47.00 $46.72 $47.00 $47.00 1,367
2024-07-01 $47.11 $47.11 $46.71 $46.81 $46.81 5,209
2024-06-28 $47.05 $47.34 $46.97 $46.97 $46.97 3,852
2024-06-27 $46.97 $46.97 $46.86 $46.96 $46.96 791
2024-06-26 $47.10 $47.10 $46.93 $47.00 $47.00 2,431
2024-06-25 $47.02 $47.14 $47.02 $47.12 $47.12 804
2024-06-24 $47.71 $47.71 $47.64 $47.65 $47.45 531
2024-06-21 $47.37 $47.38 $47.29 $47.38 $47.18 564
2024-06-20 $47.28 $47.47 $47.26 $47.47 $47.47 1,674
2024-06-18 $47.23 $47.27 $47.16 $47.27 $47.27 1,038
2024-06-17 $46.98 $47.32 $46.97 $47.27 $47.27 2,833
2024-06-14 $46.85 $46.96 $46.85 $46.96 $46.96 564
2024-06-13 $46.86 $47.10 $46.86 $47.06 $47.06 3,558
2024-06-12 $47.33 $47.33 $46.93 $46.95 $46.95 3,169
2024-06-11 $46.69 $46.80 $46.65 $46.74 $46.74 6,044
2024-06-10 $46.85 $46.99 $46.84 $46.95 $46.95 1,376
2024-06-07 $46.86 $46.92 $46.80 $46.80 $46.80 1,954
2024-06-06 $46.90 $47.02 $46.85 $46.88 $46.88 1,291
2024-06-05 $46.63 $46.91 $46.63 $46.89 $46.89 1,033
2024-06-04 $46.50 $46.73 $46.46 $46.73 $46.73 2,675
2024-06-03 $46.67 $46.67 $46.51 $46.61 $46.61 1,569
2024-05-31 $46.15 $46.71 $46.10 $46.71 $46.71 453
2024-05-30 $46.02 $46.05 $46.02 $46.05 $46.05 549
2024-05-29 $45.89 $45.90 $45.80 $45.80 $45.80 1,658
2024-05-28 $46.19 $46.27 $46.19 $46.26 $46.26 2,688
2024-05-24 $46.48 $46.54 $46.48 $46.50 $46.50 802
2024-05-23 $46.70 $46.76 $46.39 $46.39 $46.39 1,294
2024-05-22 $47.11 $47.11 $46.98 $46.98 $46.98 616
2024-05-21 $47.25 $47.25 $47.17 $47.23 $47.23 1,316
2024-05-20 $47.36 $47.36 $47.13 $47.23 $47.23 1,577
2024-05-17 $47.22 $47.30 $47.22 $47.30 $47.30 2,162
2024-05-16 $47.31 $47.31 $47.24 $47.24 $47.24 916
2024-05-15 $47.04 $47.26 $47.04 $47.26 $47.26 11,271
2024-05-14 $46.69 $46.84 $46.64 $46.82 $46.82 872
2024-05-13 $46.73 $46.73 $46.61 $46.65 $46.65 1,035
2024-05-10 $46.57 $46.76 $46.57 $46.71 $46.71 1,823
2024-05-09 $46.28 $46.53 $46.28 $46.53 $46.53 2,956
2024-05-08 $46.19 $46.23 $46.16 $46.23 $46.23 1,960
2024-05-07 $46.04 $46.12 $46.01 $46.12 $46.12 874
2024-05-06 $45.94 $45.94 $45.73 $45.89 $45.89 4,884
2024-05-03 $45.74 $45.74 $45.58 $45.67 $45.67 2,357
2024-05-02 $45.21 $45.43 $45.13 $45.38 $45.38 1,463
2024-05-01 $45.02 $45.13 $45.02 $45.10 $45.10 624
2024-04-30 $45.41 $45.41 $45.15 $45.15 $45.15 708
2024-04-29 $45.78 $45.78 $45.54 $45.67 $45.67 2,215
2024-04-26 $45.62 $45.63 $45.62 $45.63 $45.63 664
2024-04-25 $45.29 $45.56 $45.29 $45.56 $45.56 3,215
2024-04-24 $45.46 $45.65 $45.46 $45.65 $45.65 2,036
2024-04-23 $45.29 $45.52 $45.29 $45.52 $45.52 895
2024-04-22 $45.14 $45.38 $44.97 $45.25 $45.25 2,342
2024-04-19 $44.95 $44.95 $44.89 $44.89 $44.89 1,654
2024-04-18 $44.75 $44.75 $44.51 $44.64 $44.64 1,757
2024-04-17 $44.76 $44.76 $44.60 $44.60 $44.60 953
2024-04-16 $44.71 $44.84 $44.65 $44.65 $44.65 2,684
2024-04-15 $45.70 $45.70 $44.87 $44.90 $44.90 3,454
2024-04-12 $45.38 $45.38 $45.15 $45.17 $45.17 2,571
2024-04-11 $45.66 $46.01 $45.60 $45.91 $45.91 2,209
2024-04-10 $45.80 $45.90 $45.72 $45.85 $45.85 1,802
2024-04-09 $46.25 $46.45 $46.23 $46.38 $46.38 2,639
2024-04-08 $46.48 $46.51 $46.38 $46.38 $46.38 2,411
2024-04-05 $46.32 $46.45 $46.32 $46.42 $46.42 2,142
2024-04-04 $46.95 $46.95 $46.18 $46.18 $46.18 2,430
2024-04-03 $46.61 $46.69 $46.53 $46.53 $46.53 983
2024-04-02 $46.61 $46.66 $46.55 $46.64 $46.64 5,047
2024-04-01 $46.74 $47.52 $46.74 $46.95 $46.95 1,755
2024-03-28 $47.16 $47.25 $47.16 $47.25 $47.25 925
2024-03-27 $46.81 $47.04 $46.76 $47.04 $47.04 3,365
2024-03-26 $46.62 $46.62 $46.49 $46.49 $46.49 1,087
2024-03-25 $46.72 $46.72 $46.54 $46.54 $46.54 2,098
2024-03-22 $46.94 $46.95 $46.90 $46.90 $46.73 5,132
2024-03-21 $47.19 $47.20 $47.02 $47.07 $46.90 3,092
2024-03-20 $46.41 $46.74 $46.41 $46.74 $46.57 1,545
2024-03-19 $46.37 $46.42 $46.30 $46.41 $46.24 1,643
2024-03-18 $46.22 $46.37 $46.19 $46.19 $46.03 3,606
2024-03-15 $46.08 $46.23 $46.07 $46.13 $46.13 1,566
2024-03-14 $46.29 $46.34 $46.15 $46.27 $46.27 2,696
2024-03-13 $46.58 $46.58 $46.56 $46.56 $46.56 434
2024-03-12 $46.55 $46.55 $46.39 $46.53 $46.53 739
2024-03-11 $46.30 $46.31 $46.26 $46.31 $46.31 1,730
2024-03-08 $46.36 $46.36 $46.16 $46.16 $46.16 5,871
2024-03-07 $46.29 $46.34 $46.18 $46.24 $46.24 7,830
2024-03-06 $46.08 $46.08 $45.88 $45.98 $45.98 2,993
2024-03-05 $46.07 $46.07 $45.78 $45.78 $45.78 4,408
2024-03-04 $45.97 $46.12 $45.96 $46.07 $46.07 1,303
2024-03-01 $45.93 $46.05 $45.86 $46.01 $46.01 1,546
2024-02-29 $45.80 $45.93 $45.74 $45.93 $45.93 826
2024-02-28 $45.75 $45.85 $45.65 $45.72 $45.72 2,210
2024-02-27 $45.61 $45.74 $45.55 $45.74 $45.74 4,371
2024-02-26 $45.82 $45.82 $45.68 $45.68 $45.68 750
2024-02-23 $46.07 $46.07 $45.94 $45.94 $45.94 2,573
2024-02-22 $45.66 $45.81 $45.66 $45.81 $45.81 409
2024-02-21 $45.34 $45.45 $45.30 $45.45 $45.45 1,774
2024-02-20 $45.21 $45.21 $45.10 $45.13 $45.13 1,535
2024-02-16 $45.41 $45.41 $45.21 $45.21 $45.21 429
2024-02-15 $45.13 $45.35 $45.13 $45.26 $45.26 1,531
2024-02-14 $44.83 $44.83 $44.83 $44.83 $44.83 126
2024-02-13 $44.68 $44.73 $44.37 $44.63 $44.63 2,634
2024-02-12 $45.19 $45.28 $45.17 $45.17 $45.17 1,142
2024-02-09 $44.96 $45.12 $44.91 $45.09 $45.09 3,587
2024-02-08 $44.84 $44.98 $44.84 $44.98 $44.98 2,851
2024-02-07 $45.15 $45.15 $45.00 $45.07 $45.07 4,653
2024-02-06 $44.78 $44.89 $44.78 $44.89 $44.89 1,002
2024-02-05 $44.59 $44.69 $44.59 $44.64 $44.64 1,844
2024-02-02 $45.01 $45.12 $44.89 $45.06 $45.06 2,668
2024-02-01 $44.71 $45.11 $44.70 $45.11 $45.11 1,692
2024-01-31 $45.12 $45.15 $44.84 $44.84 $44.84 1,318
2024-01-30 $45.31 $45.31 $45.26 $45.26 $45.26 556
2024-01-29 $44.75 $45.21 $44.75 $45.14 $45.14 2,581
2024-01-26 $44.83 $44.96 $44.81 $44.88 $44.88 4,986
2024-01-25 $44.80 $44.86 $44.71 $44.86 $44.86 1,712
2024-01-24 $44.83 $44.83 $44.53 $44.53 $44.53 1,031
2024-01-23 $44.66 $44.66 $44.38 $44.60 $44.60 6,240
2024-01-22 $44.70 $44.70 $44.58 $44.61 $44.61 2,304
2024-01-19 $44.46 $44.61 $44.46 $44.61 $44.61 323
2024-01-18 $43.90 $44.26 $43.90 $44.20 $44.20 4,932
2024-01-17 $44.15 $44.15 $43.92 $44.02 $44.02 7,288
2024-01-16 $44.26 $44.26 $44.15 $44.21 $44.21 3,070
2024-01-12 $44.61 $44.61 $44.39 $44.43 $44.43 1,886
2024-01-11 $44.25 $44.39 $44.11 $44.36 $44.36 1,126
2024-01-10 $44.45 $44.61 $44.40 $44.53 $44.53 14,301
2024-01-09 $44.38 $44.49 $44.38 $44.46 $44.46 3,124
2024-01-08 $44.29 $44.72 $44.29 $44.68 $44.68 3,165
2024-01-05 $44.25 $44.38 $44.10 $44.27 $44.27 1,605
2024-01-04 $44.49 $44.49 $44.21 $44.21 $44.21 1,312
2024-01-03 $44.23 $44.35 $44.20 $44.20 $44.20 77,821
2024-01-02 $44.49 $44.49 $44.31 $44.39 $44.39 1,100
2023-12-29 $44.34 $44.42 $44.26 $44.37 $44.37 10,221
2023-12-28 $44.42 $44.47 $44.42 $44.43 $44.43 654
2023-12-27 $44.24 $44.34 $44.18 $44.26 $44.26 4,820
2023-12-26 $44.11 $44.29 $44.11 $44.26 $44.26 1,669
2023-12-22 $44.32 $44.33 $44.10 $44.15 $44.00 10,220
2023-12-21 $43.91 $44.01 $43.79 $44.01 $43.86 5,025
2023-12-20 $44.23 $44.34 $43.66 $43.66 $43.51 4,318
2023-12-19 $44.29 $44.34 $44.25 $44.30 $44.15 8,033
2023-12-18 $44.17 $44.17 $44.01 $44.07 $43.92 14,150
2023-12-15 $43.88 $44.04 $43.88 $44.02 $43.87 7,420
2023-12-14 $44.18 $44.18 $43.93 $44.04 $43.89 3,882
2023-12-13 $43.28 $43.89 $43.28 $43.89 $43.74 7,257
2023-12-12 $43.34 $43.36 $43.34 $43.36 $43.21 669
2023-12-11 $43.20 $43.34 $43.20 $43.28 $43.13 1,050
2023-12-08 $42.93 $43.11 $42.93 $43.03 $42.88 1,896
2023-12-07 $42.87 $42.94 $42.87 $42.92 $42.77 1,770
2023-12-06 $42.96 $42.96 $42.78 $42.78 $42.64 2,157
2023-12-05 $42.98 $42.98 $42.87 $42.87 $42.72 7,482
2023-12-04 $43.10 $43.21 $43.07 $43.17 $43.02 1,709
2023-12-01 $42.95 $43.32 $42.95 $43.28 $43.28 6,872
2023-11-30 $42.71 $42.98 $42.71 $42.92 $42.92 9,051
2023-11-29 $42.70 $42.71 $42.64 $42.65 $42.65 2,835
2023-11-28 $42.71 $42.71 $42.55 $42.56 $42.56 1,709
2023-11-27 $42.62 $42.65 $42.57 $42.60 $42.60 10,443
2023-11-24 $42.65 $42.70 $42.65 $42.65 $42.65 1,162
2023-11-22 $42.45 $42.58 $42.45 $42.53 $42.53 7,931
2023-11-21 $42.28 $42.35 $42.28 $42.30 $42.30 5,811
2023-11-20 $42.13 $42.41 $42.13 $42.29 $42.29 4,434
2023-11-17 $42.08 $42.14 $42.05 $42.05 $42.05 5,122
2023-11-16 $42.07 $42.07 $41.91 $42.00 $42.00 2,907
2023-11-15 $42.00 $42.03 $41.93 $41.93 $41.93 4,357
2023-11-14 $41.87 $41.89 $41.84 $41.84 $41.84 2,962
2023-11-13 $41.09 $41.18 $41.08 $41.10 $41.10 3,454
2023-11-10 $40.86 $41.14 $40.72 $41.14 $41.14 1,766
2023-11-09 $41.08 $41.12 $40.72 $40.72 $40.72 5,603
2023-11-08 $41.23 $41.23 $41.08 $41.15 $41.15 2,462
2023-11-07 $41.23 $41.25 $41.14 $41.16 $41.16 2,917
2023-11-06 $41.24 $41.27 $41.20 $41.24 $41.24 4,381
2023-11-03 $41.40 $41.58 $41.40 $41.41 $41.41 22,006
2023-11-02 $40.55 $41.10 $40.55 $41.04 $41.04 7,302
2023-11-01 $40.11 $40.35 $40.11 $40.35 $40.35 1,592
2023-10-31 $39.84 $39.94 $39.80 $39.94 $39.94 3,996
2023-10-30 $39.51 $39.81 $39.45 $39.72 $39.72 8,517
2023-10-27 $39.61 $39.69 $39.25 $39.25 $39.25 8,995
2023-10-26 $39.75 $39.82 $39.57 $39.57 $39.57 7,976
2023-10-25 $40.07 $40.07 $39.85 $39.93 $39.93 3,955
2023-10-24 $40.15 $40.15 $39.91 $40.07 $40.07 2,831
2023-10-23 $39.86 $39.86 $39.72 $39.72 $39.72 1,014
2023-10-20 $40.31 $40.31 $39.93 $39.94 $39.94 2,488
2023-10-19 $40.47 $40.47 $40.29 $40.30 $40.30 3,405
2023-10-18 $40.84 $40.84 $40.64 $40.64 $40.64 1,297
2023-10-17 $41.34 $41.34 $41.11 $41.11 $41.11 840
2023-10-16 $41.01 $41.14 $41.01 $41.08 $41.08 2,232
2023-10-13 $40.74 $40.74 $40.62 $40.62 $40.62 775
2023-10-12 $40.89 $40.89 $40.64 $40.64 $40.64 411
2023-10-11 $40.76 $40.91 $40.72 $40.91 $40.91 3,919
2023-10-10 $40.92 $41.17 $40.78 $40.78 $40.78 1,390
2023-10-09 $40.32 $40.63 $40.30 $40.56 $40.56 5,930
2023-10-06 $40.58 $40.58 $40.40 $40.40 $40.40 1,733
2023-10-05 $39.88 $40.06 $39.88 $39.97 $39.97 1,050
2023-10-04 $39.82 $39.99 $39.82 $39.99 $39.99 2,477
2023-10-03 $39.67 $39.71 $39.61 $39.68 $39.68 3,592
2023-10-02 $40.04 $40.06 $40.04 $40.06 $40.06 2,047
2023-09-29 $40.57 $40.57 $40.38 $40.38 $40.38 1,859
2023-09-28 $40.56 $40.74 $40.47 $40.56 $40.56 16,105
2023-09-27 $40.46 $40.56 $40.36 $40.38 $40.38 1,851
2023-09-26 $40.71 $40.71 $40.51 $40.51 $40.51 1,291
2023-09-25 $41.24 $41.27 $41.15 $41.27 $41.06 566
2023-09-22 $41.39 $41.39 $41.18 $41.18 $40.98 349
2023-09-21 $41.63 $41.63 $41.29 $41.29 $41.09 1,185
2023-09-20 $41.88 $41.88 $41.88 $41.88 $41.67 95
2023-09-19 $42.07 $42.13 $41.95 $42.07 $41.86 1,023
2023-09-18 $42.17 $42.17 $42.17 $42.17 $41.96 311
2023-09-15 $42.35 $42.35 $42.17 $42.17 $41.95 3,582
2023-09-14 $42.41 $42.56 $42.41 $42.48 $42.27 1,160
2023-09-13 $42.09 $42.11 $42.04 $42.05 $41.85 1,200
2023-09-12 $42.13 $42.13 $42.02 $42.02 $41.81 1,534
2023-09-11 $42.22 $42.22 $42.06 $42.10 $41.89 2,235
2023-09-08 $41.99 $41.99 $41.97 $41.97 $41.76 563
2023-09-07 $41.79 $41.87 $41.79 $41.87 $41.66 438
2023-09-06 $41.94 $41.94 $41.76 $41.80 $41.60 1,298
2023-09-05 $42.24 $42.25 $42.09 $42.09 $41.88 1,030
2023-09-01 $42.58 $42.58 $42.43 $42.43 $42.43 277
2023-08-31 $42.61 $42.61 $42.45 $42.45 $42.45 2,000
2023-08-30 $42.58 $42.64 $42.57 $42.57 $42.57 798
2023-08-29 $42.21 $42.52 $42.21 $42.52 $42.52 247
2023-08-28 $42.12 $42.12 $42.12 $42.12 $42.12 132
2023-08-25 $41.82 $42.03 $41.82 $41.96 $41.96 1,931
2023-08-24 $41.88 $41.88 $41.73 $41.73 $41.73 396
2023-08-23 $41.97 $42.11 $41.92 $42.04 $42.04 817
2023-08-22 $41.94 $41.94 $41.75 $41.75 $41.75 5,459
2023-08-21 $41.90 $41.90 $41.90 $41.90 $41.90 469
2023-08-18 $41.82 $41.84 $41.78 $41.82 $41.82 1,046
2023-08-17 $42.22 $42.22 $41.79 $41.79 $41.79 2,337
2023-08-16 $42.16 $42.25 $41.98 $41.98 $41.98 943
2023-08-15 $42.42 $42.42 $42.19 $42.19 $42.19 2,868
2023-08-14 $42.59 $42.60 $42.59 $42.60 $42.60 459
2023-08-11 $42.41 $42.61 $42.41 $42.54 $42.54 611
2023-08-10 $42.60 $42.60 $42.46 $42.46 $42.46 467
2023-08-09 $42.61 $42.61 $42.50 $42.50 $42.50 167
2023-08-08 $42.32 $42.75 $42.32 $42.67 $42.67 5,311
2023-08-07 $42.91 $42.93 $42.86 $42.86 $42.86 775
2023-08-04 $42.98 $42.98 $42.47 $42.47 $42.47 307
2023-08-03 $42.67 $42.71 $42.67 $42.71 $42.71 769
2023-08-02 $42.77 $42.85 $42.72 $42.73 $42.73 2,299
2023-08-01 $43.25 $43.25 $43.05 $43.13 $43.13 1,051
2023-07-31 $43.16 $43.19 $43.13 $43.17 $43.17 1,539
2023-07-28 $43.24 $43.24 $43.07 $43.20 $43.20 1,009
2023-07-27 $43.33 $43.34 $42.97 $42.97 $42.97 1,521
2023-07-26 $43.09 $43.24 $43.09 $43.24 $43.24 2,014
2023-07-25 $43.33 $43.33 $43.32 $43.32 $43.32 2,409
2023-07-24 $43.11 $43.29 $43.11 $43.29 $43.29 821
2023-07-21 $42.97 $43.15 $42.97 $43.06 $43.06 801
2023-07-20 $42.77 $43.04 $42.77 $42.94 $42.94 1,602
2023-07-19 $42.81 $42.81 $42.81 $42.81 $42.81 237
2023-07-18 $42.69 $42.74 $42.69 $42.74 $42.74 899
2023-07-17 $42.50 $42.56 $42.49 $42.49 $42.49 5,633
2023-07-14 $42.57 $42.57 $42.50 $42.50 $42.50 798
2023-07-13 $42.59 $42.65 $42.59 $42.65 $42.65 3,495
2023-07-12 $42.44 $42.44 $42.39 $42.39 $42.39 304
2023-07-11 $41.93 $42.15 $41.93 $42.15 $42.15 926
2023-07-10 $41.61 $41.86 $41.61 $41.77 $41.77 949
2023-07-07 $41.79 $41.79 $41.66 $41.66 $41.66 1,150
2023-07-06 $41.69 $41.80 $41.66 $41.70 $41.70 1,815
2023-07-05 $42.16 $42.16 $42.10 $42.10 $42.10 411
2023-07-03 $42.24 $42.36 $42.24 $42.28 $42.28 855
2023-06-30 $42.11 $42.32 $42.11 $42.32 $42.32 2,349
2023-06-29 $41.67 $41.88 $41.67 $41.88 $41.88 2,326
2023-06-28 $41.50 $41.63 $41.50 $41.55 $41.55 1,814
2023-06-27 $41.59 $41.64 $41.53 $41.61 $41.61 1,272
2023-06-26 $41.24 $41.52 $41.24 $41.46 $41.25 2,560
2023-06-23 $41.46 $41.46 $41.37 $41.37 $41.16 1,396
2023-06-22 $41.62 $41.75 $41.62 $41.67 $41.46 2,410
2023-06-21 $41.57 $41.87 $41.57 $41.74 $41.52 9,290
2023-06-20 $41.76 $41.76 $41.75 $41.75 $41.53 485
2023-06-16 $42.20 $42.28 $42.06 $42.08 $41.86 6,871
2023-06-15 $42.03 $42.09 $42.01 $42.09 $41.87 836
2023-06-14 $41.64 $41.64 $41.43 $41.57 $41.35 3,501
2023-06-13 $41.47 $41.55 $41.47 $41.55 $41.34 695
2023-06-12 $41.18 $41.42 $41.18 $41.34 $41.13 2,185
2023-06-09 $41.19 $41.19 $41.10 $41.16 $40.95 516
2023-06-08 $41.05 $41.23 $41.05 $41.23 $41.02 2,466
2023-06-07 $40.86 $41.05 $40.86 $41.05 $40.83 4,849
2023-06-06 $40.70 $40.89 $40.70 $40.89 $40.68 823
2023-06-05 $40.97 $40.97 $40.81 $40.88 $40.67 719
2023-06-02 $40.73 $41.00 $40.73 $40.96 $40.75 2,542
2023-06-01 $40.32 $40.32 $40.25 $40.25 $40.04 507
2023-05-31 $39.83 $40.06 $39.83 $39.93 $39.72 1,031
2023-05-30 $39.87 $39.93 $39.87 $39.93 $39.72 1,198
2023-05-26 $39.86 $40.14 $39.86 $40.14 $40.14 3,763
2023-05-25 $39.77 $39.85 $39.77 $39.85 $39.85 2,523
2023-05-24 $39.75 $39.77 $39.75 $39.77 $39.77 499
2023-05-23 $40.45 $40.45 $40.19 $40.19 $40.19 562
2023-05-22 $40.56 $40.62 $40.55 $40.55 $40.55 1,082
2023-05-19 $40.83 $40.83 $40.59 $40.59 $40.59 2,873
2023-05-18 $40.35 $40.62 $40.29 $40.62 $40.62 9,592
2023-05-17 $40.15 $40.45 $40.14 $40.38 $40.38 3,007
2023-05-16 $40.14 $40.20 $40.03 $40.03 $40.03 1,054
2023-05-15 $40.44 $40.44 $40.40 $40.40 $40.40 686
2023-05-12 $40.21 $40.40 $40.13 $40.40 $40.40 1,486
2023-05-11 $40.26 $40.38 $40.22 $40.38 $40.38 1,226
2023-05-10 $40.33 $40.53 $40.22 $40.53 $40.53 1,440
2023-05-09 $40.50 $40.50 $40.46 $40.48 $40.48 623
2023-05-08 $40.55 $40.67 $40.55 $40.62 $40.62 726
2023-05-05 $40.36 $40.72 $40.36 $40.63 $40.63 2,845
2023-05-04 $39.84 $40.02 $39.84 $39.90 $39.90 624
2023-05-03 $40.45 $40.60 $40.16 $40.16 $40.16 5,753
2023-05-02 $40.79 $40.79 $40.18 $40.53 $40.53 25,446
2023-05-01 $41.14 $41.14 $40.92 $40.97 $40.97 5,745
2023-04-28 $40.90 $40.97 $40.81 $40.91 $40.91 2,727
2023-04-27 $40.20 $40.51 $40.20 $40.51 $40.51 1,195
2023-04-26 $39.99 $40.09 $39.68 $39.78 $39.78 36,259
2023-04-25 $40.27 $40.31 $39.96 $40.02 $40.02 5,587
2023-04-24 $40.29 $40.55 $40.29 $40.50 $40.50 16,876
2023-04-21 $40.41 $40.42 $40.38 $40.40 $40.40 1,939
2023-04-20 $40.29 $40.48 $40.29 $40.39 $40.39 3,548
2023-04-19 $40.31 $40.58 $40.31 $40.51 $40.51 10,695
2023-04-18 $40.47 $40.54 $40.41 $40.53 $40.53 3,481
2023-04-17 $40.38 $40.48 $40.26 $40.48 $40.48 1,633
2023-04-14 $40.43 $40.43 $40.06 $40.30 $40.30 5,060
2023-04-13 $40.20 $40.44 $40.19 $40.37 $40.37 2,287
2023-04-12 $40.07 $40.23 $39.93 $39.93 $39.93 5,258
2023-04-11 $40.11 $40.12 $40.03 $40.03 $40.03 3,997
2023-04-10 $39.80 $39.90 $39.80 $39.90 $39.90 331
2023-04-06 $39.93 $39.93 $39.88 $39.88 $39.88 529
2023-04-05 $39.74 $39.81 $39.60 $39.79 $39.79 5,757
2023-04-04 $39.61 $39.66 $39.61 $39.65 $39.65 1,333
2023-04-03 $39.78 $39.91 $39.78 $39.85 $39.85 1,299
2023-03-31 $39.59 $39.71 $39.49 $39.71 $39.71 1,494
2023-03-30 $39.09 $39.26 $39.09 $39.21 $39.21 1,663
2023-03-29 $38.92 $39.02 $38.92 $39.02 $39.02 2,995
2023-03-28 $38.54 $38.54 $38.47 $38.47 $38.47 673
2023-03-27 $38.84 $38.84 $38.62 $38.68 $38.52 6,312
2023-03-24 $38.32 $38.44 $38.32 $38.44 $38.28 826
2023-03-23 $38.37 $38.41 $38.19 $38.19 $38.03 567
2023-03-22 $38.71 $38.72 $38.28 $38.28 $38.13 3,659
2023-03-21 $38.67 $38.78 $38.56 $38.78 $38.62 1,570
2023-03-20 $38.31 $38.43 $38.28 $38.43 $38.27 1,940
2023-03-17 $38.22 $38.22 $38.02 $38.02 $37.87 1,038
2023-03-16 $38.39 $38.53 $38.39 $38.53 $38.37 411
2023-03-15 $37.91 $37.98 $37.60 $37.98 $37.82 6,012
2023-03-14 $38.36 $38.57 $38.18 $38.40 $38.24 1,677
2023-03-13 $37.90 $38.15 $37.90 $37.95 $37.95 5,077
2023-03-10 $38.27 $38.27 $37.94 $38.00 $38.00 3,520
2023-03-09 $39.21 $39.21 $38.52 $38.52 $38.52 2,864
2023-03-08 $39.18 $39.22 $39.15 $39.22 $39.22 858
2023-03-07 $39.25 $39.30 $39.22 $39.25 $39.25 1,253
2023-03-06 $39.99 $39.99 $39.83 $39.84 $39.84 4,838
2023-03-03 $39.74 $39.89 $39.74 $39.84 $39.84 1,293
2023-03-02 $38.93 $39.32 $38.93 $39.27 $39.27 966
2023-03-01 $39.12 $39.12 $38.96 $39.05 $39.05 935
2023-02-28 $39.48 $39.48 $39.25 $39.25 $39.25 1,328
2023-02-27 $39.42 $39.56 $39.39 $39.39 $39.39 1,312
2023-02-24 $39.22 $39.43 $39.08 $39.36 $39.36 1,370
2023-02-23 $39.42 $39.50 $39.19 $39.50 $39.50 4,114
2023-02-22 $39.39 $39.63 $39.29 $39.37 $39.37 6,053
2023-02-21 $39.70 $39.70 $39.39 $39.39 $39.39 618
2023-02-17 $40.12 $40.12 $40.12 $40.12 $40.12 111
2023-02-16 $40.16 $40.53 $40.16 $40.17 $40.17 3,054
2023-02-15 $40.33 $40.48 $40.33 $40.48 $40.48 2,047
2023-02-14 $40.33 $40.51 $40.33 $40.37 $40.37 1,140
2023-02-13 $40.44 $40.48 $40.35 $40.48 $40.48 1,096
2023-02-10 $40.01 $40.13 $40.01 $40.13 $40.13 595
2023-02-09 $40.10 $40.10 $39.92 $39.92 $39.92 1,143
2023-02-08 $40.59 $40.59 $40.35 $40.35 $40.35 1,072
2023-02-07 $40.37 $40.63 $40.12 $40.63 $40.63 2,225
2023-02-06 $40.33 $40.33 $40.27 $40.30 $40.30 1,132
2023-02-03 $40.68 $40.68 $40.46 $40.46 $40.46 661
2023-02-02 $40.75 $40.78 $40.75 $40.78 $40.78 254
2023-02-01 $40.12 $40.73 $40.11 $40.59 $40.59 2,597
2023-01-31 $40.21 $40.43 $40.16 $40.43 $40.43 6,781
2023-01-30 $40.14 $40.14 $39.86 $39.86 $39.86 1,392
2023-01-27 $40.26 $40.29 $40.19 $40.19 $40.19 1,934
2023-01-26 $40.07 $40.27 $40.07 $40.23 $40.23 6,046
2023-01-25 $39.86 $40.04 $39.86 $40.04 $40.04 1,378
2023-01-24 $40.01 $40.05 $39.93 $40.04 $40.04 2,418
2023-01-23 $40.01 $40.01 $40.01 $40.01 $40.01 665
2023-01-20 $39.37 $39.72 $39.37 $39.72 $39.72 922
2023-01-19 $39.38 $39.42 $39.31 $39.31 $39.31 1,555
2023-01-18 $39.82 $39.94 $39.59 $39.59 $39.59 2,737
2023-01-17 $40.40 $40.46 $40.31 $40.31 $40.31 845
2023-01-13 $40.41 $40.59 $40.34 $40.59 $40.59 1,357
2023-01-12 $40.54 $40.54 $40.41 $40.41 $40.41 2,169
2023-01-11 $40.07 $40.24 $40.07 $40.24 $40.24 513
2023-01-10 $39.73 $39.86 $39.73 $39.86 $39.86 1,402
2023-01-09 $40.16 $40.27 $39.73 $39.73 $39.73 2,394
2023-01-06 $39.11 $39.79 $39.11 $39.79 $39.79 371
2023-01-05 $39.12 $39.12 $38.85 $38.85 $38.85 728
2023-01-04 $39.38 $39.52 $39.32 $39.32 $39.32 2,496
2023-01-03 $39.20 $39.20 $38.84 $38.97 $38.97 1,973
2022-12-30 $39.04 $39.04 $39.04 $39.04 $39.04 89
2022-12-29 $39.33 $39.34 $39.23 $39.23 $39.23 771
2022-12-28 $39.20 $39.20 $38.71 $38.75 $38.75 1,411
2022-12-27 $38.99 $39.25 $38.99 $39.19 $39.19 710
2022-12-23 $38.98 $39.33 $38.98 $39.33 $39.16 3,779
2022-12-22 $38.75 $39.11 $38.72 $39.11 $38.94 4,667
2022-12-21 $39.51 $39.51 $39.42 $39.49 $39.32 623
2022-12-20 $38.81 $39.14 $38.81 $38.93 $38.76 5,199
2022-12-19 $39.12 $39.13 $38.94 $38.94 $38.77 861
2022-12-16 $39.02 $39.33 $39.01 $39.22 $39.04 2,156
2022-12-15 $39.51 $39.61 $39.51 $39.61 $39.44 203
2022-12-14 $40.98 $40.99 $40.51 $40.54 $40.37 3,365
2022-12-13 $41.36 $41.36 $40.49 $40.60 $40.42 6,396
2022-12-12 $39.83 $40.29 $39.83 $40.29 $40.11 4,273
2022-12-09 $39.96 $39.97 $39.70 $39.70 $39.52 625
2022-12-08 $39.84 $39.94 $39.74 $39.86 $39.69 4,652
2022-12-07 $39.64 $39.67 $39.53 $39.62 $39.45 5,529
2022-12-06 $39.52 $39.58 $39.45 $39.58 $39.41 10,197
2022-12-05 $40.16 $40.44 $40.00 $40.06 $39.88 72,931
2022-12-02 $40.91 $40.94 $40.75 $40.91 $40.91 3,264
2022-12-01 $41.01 $41.06 $40.96 $40.96 $40.96 4,529
2022-11-30 $40.02 $40.96 $39.75 $40.94 $40.94 40,605
2022-11-29 $39.97 $39.98 $39.81 $39.92 $39.92 96,275
2022-11-28 $40.21 $40.27 $39.99 $39.99 $39.99 4,830
2022-11-25 $40.61 $40.64 $40.56 $40.56 $40.56 1,143
2022-11-23 $40.35 $40.56 $40.35 $40.56 $40.56 3,301
2022-11-22 $40.05 $40.28 $40.05 $40.28 $40.28 545
2022-11-21 $39.54 $39.71 $39.54 $39.71 $39.71 16,957
2022-11-18 $39.38 $39.57 $39.36 $39.57 $39.57 1,091
2022-11-17 $38.99 $39.34 $38.99 $39.28 $39.28 2,406
2022-11-16 $39.38 $39.47 $39.38 $39.41 $39.41 2,445
2022-11-15 $39.86 $39.86 $39.25 $39.50 $39.50 526
2022-11-14 $39.70 $39.77 $39.38 $39.38 $39.38 2,828
2022-11-11 $39.44 $39.60 $39.44 $39.60 $39.60 232
2022-11-10 $39.08 $39.39 $39.08 $39.39 $39.39 3,021
2022-11-09 $38.24 $38.24 $37.60 $37.60 $37.60 688
2022-11-08 $38.29 $38.40 $38.00 $38.29 $38.29 5,236
2022-11-07 $37.94 $38.15 $37.94 $38.09 $38.09 351
2022-11-04 $37.74 $37.74 $37.74 $37.74 $37.74 58
2022-11-03 $37.03 $37.10 $37.03 $37.10 $37.10 141
2022-11-02 $38.43 $38.43 $37.40 $37.45 $37.45 547
2022-11-01 $37.93 $38.09 $37.82 $37.99 $37.99 7,465
2022-10-31 $37.95 $37.95 $37.95 $37.95 $37.95 114
2022-10-28 $37.79 $38.05 $37.79 $38.05 $38.05 1,056
2022-10-27 $37.24 $37.24 $37.24 $37.24 $37.24 100
2022-10-26 $37.09 $37.41 $37.09 $37.30 $37.30 2,541
2022-10-25 $37.05 $37.20 $37.05 $37.20 $37.20 218
2022-10-24 $36.65 $36.65 $36.65 $36.65 $36.65 138
2022-10-21 $36.10 $36.46 $36.10 $36.36 $36.36 460
2022-10-20 $35.52 $35.52 $35.52 $35.52 $35.52 142
2022-10-19 $35.84 $35.84 $35.79 $35.82 $35.82 599
2022-10-18 $36.34 $36.34 $36.09 $36.09 $36.09 358
2022-10-17 $35.59 $35.73 $35.59 $35.68 $35.68 4,561
2022-10-14 $34.86 $34.86 $34.86 $34.86 $34.86 30
2022-10-13 $35.15 $35.47 $35.12 $35.47 $35.47 1,904
2022-10-12 $34.72 $34.72 $34.50 $34.50 $34.50 2,002
2022-10-11 $34.77 $34.80 $34.53 $34.53 $34.53 4,461
2022-10-10 $34.76 $34.84 $34.74 $34.74 $34.74 945
2022-10-07 $35.43 $35.43 $34.99 $34.99 $34.99 506
2022-10-06 $35.74 $35.80 $35.74 $35.78 $35.78 2,598
2022-10-05 $36.43 $36.47 $36.36 $36.36 $36.36 794
2022-10-04 $36.41 $36.49 $36.41 $36.49 $36.49 293
2022-10-03 $34.94 $35.50 $34.94 $35.50 $35.50 655
2022-09-30 $34.98 $34.98 $34.58 $34.58 $34.58 434
2022-09-29 $34.95 $35.07 $34.89 $35.07 $35.07 4,306
2022-09-28 $35.47 $35.71 $35.47 $35.71 $35.71 3,171
2022-09-27 $35.00 $35.25 $35.00 $35.10 $35.10 1,720
2022-09-26 $35.85 $35.85 $35.54 $35.54 $35.54 4,156
2022-09-23 $36.18 $36.26 $35.66 $35.95 $35.95 9,553
2022-09-22 $36.68 $36.68 $36.68 $36.68 $36.68 91
2022-09-21 $37.65 $37.65 $36.94 $36.94 $36.94 379
2022-09-20 $37.57 $37.64 $37.31 $37.54 $37.54 1,228
2022-09-19 $37.82 $38.12 $37.80 $38.01 $38.01 13,320
2022-09-16 $37.68 $37.75 $37.64 $37.75 $37.75 6,725
2022-09-15 $38.07 $38.08 $38.07 $38.08 $38.08 6,597
2022-09-14 $38.37 $38.50 $38.28 $38.38 $38.38 865
2022-09-13 $38.79 $38.79 $38.37 $38.42 $38.42 3,140
2022-09-12 $39.81 $39.81 $39.81 $39.81 $39.81 1,135
2022-09-09 $39.39 $39.51 $39.36 $39.41 $39.41 667
2022-09-08 $38.93 $38.95 $38.79 $38.89 $38.89 2,775
2022-09-07 $38.46 $38.83 $38.46 $38.74 $38.74 1,280
2022-09-06 $38.10 $38.20 $38.10 $38.15 $38.15 1,964
2022-09-02 $39.03 $39.03 $38.24 $38.24 $38.24 2,808
2022-09-01 $38.55 $38.61 $38.48 $38.61 $38.61 644
2022-08-31 $38.88 $38.88 $38.54 $38.54 $38.54 16,252
2022-08-30 $38.72 $38.82 $38.72 $38.77 $38.77 3,870
2022-08-29 $39.09 $39.43 $39.09 $39.25 $39.25 2,419
2022-08-26 $40.62 $40.62 $39.40 $39.40 $39.40 2,360
2022-08-25 $40.33 $40.50 $40.33 $40.50 $40.50 331
2022-08-24 $40.15 $40.16 $40.01 $40.10 $40.10 1,059
2022-08-23 $40.11 $40.12 $40.01 $40.01 $40.01 246
2022-08-22 $40.13 $40.17 $40.13 $40.17 $40.17 158
2022-08-19 $41.16 $41.16 $40.86 $40.86 $40.86 561
2022-08-18 $41.31 $41.31 $41.07 $41.24 $41.24 3,643
2022-08-17 $41.14 $41.14 $41.14 $41.14 $41.14 10,086
2022-08-16 $41.40 $41.46 $41.39 $41.39 $41.39 970
2022-08-15 $41.17 $41.19 $41.17 $41.19 $41.19 330
2022-08-12 $41.03 $41.03 $41.03 $41.03 $41.03 174
2022-08-11 $40.69 $40.75 $40.52 $40.52 $40.52 1,693
2022-08-10 $40.31 $40.35 $40.31 $40.35 $40.35 1,141
2022-08-09 $39.77 $39.77 $39.66 $39.66 $39.66 636
2022-08-08 $39.69 $39.69 $39.68 $39.68 $39.68 278
2022-08-05 $39.58 $39.67 $39.58 $39.67 $39.67 376
2022-08-04 $39.75 $39.75 $39.64 $39.65 $39.65 3,015
2022-08-03 $39.73 $39.73 $39.73 $39.73 $39.73 107
2022-08-02 $39.59 $39.59 $39.15 $39.15 $39.15 976
2022-08-01 $39.60 $39.60 $39.58 $39.58 $39.58 125
2022-07-29 $39.69 $39.69 $39.69 $39.69 $39.69 96
2022-07-28 $39.37 $39.43 $39.37 $39.43 $39.43 347
2022-07-27 $39.19 $39.19 $39.19 $39.19 $39.19 153
2022-07-26 $38.64 $38.73 $38.60 $38.60 $38.60 2,128
2022-07-25 $38.84 $38.88 $38.80 $38.80 $38.80 694
2022-07-22 $38.53 $38.53 $38.53 $38.53 $38.53 47
2022-07-21 $38.30 $38.64 $38.14 $38.64 $38.64 1,330
2022-07-20 $38.21 $38.42 $38.18 $38.42 $38.42 2,484
2022-07-19 $38.16 $38.39 $38.16 $38.39 $38.39 322
2022-07-18 $37.55 $37.55 $37.51 $37.51 $37.51 150
2022-07-15 $37.66 $37.72 $37.66 $37.72 $37.72 512
2022-07-14 $36.74 $37.07 $36.52 $37.01 $37.01 7,955
2022-07-13 $37.40 $37.40 $37.31 $37.31 $37.31 254
2022-07-12 $37.46 $37.64 $37.41 $37.41 $37.41 943
2022-07-11 $37.68 $37.68 $37.68 $37.68 $37.68 44
2022-07-08 $37.98 $37.98 $37.87 $37.87 $37.87 407
2022-07-07 $37.88 $37.97 $37.79 $37.97 $37.97 1,130
2022-07-06 $37.60 $37.60 $37.57 $37.57 $37.57 239
2022-07-05 $37.08 $37.46 $37.08 $37.46 $37.46 347
2022-07-01 $37.66 $37.76 $37.59 $37.76 $37.76 5,254
2022-06-30 $37.33 $37.56 $37.27 $37.27 $37.27 2,067
2022-06-29 $37.52 $37.59 $37.52 $37.58 $37.58 1,366
2022-06-28 $37.93 $37.93 $37.55 $37.56 $37.56 1,052
2022-06-27 $38.07 $38.07 $38.00 $38.00 $38.00 988
2022-06-24 $38.24 $38.24 $38.24 $38.24 $38.04 150
2022-06-23 $37.33 $37.33 $37.00 $37.29 $37.09 1,353
2022-06-22 $37.11 $37.11 $37.11 $37.11 $36.91 136
2022-06-21 $37.04 $37.04 $36.94 $37.01 $36.81 1,630
2022-06-17 $36.16 $36.27 $36.16 $36.27 $36.08 685
2022-06-16 $36.38 $36.38 $36.12 $36.24 $36.05 319
2022-06-15 $37.23 $37.38 $37.10 $37.18 $36.98 1,228
2022-06-14 $36.87 $36.94 $36.87 $36.94 $36.75 374
2022-06-13 $37.59 $37.59 $37.14 $37.14 $36.95 354
2022-06-10 $38.56 $38.60 $38.43 $38.44 $38.24 4,842
2022-06-09 $40.10 $40.10 $39.24 $39.24 $39.03 1,978
2022-06-08 $40.32 $40.32 $40.17 $40.17 $39.96 836
2022-06-07 $40.61 $40.75 $40.61 $40.67 $40.46 1,742
2022-06-06 $40.53 $40.63 $40.45 $40.45 $40.24 6,566
2022-06-03 $40.31 $40.39 $40.31 $40.32 $40.10 387
2022-06-02 $40.09 $40.73 $40.09 $40.73 $40.52 632
2022-06-01 $40.31 $40.43 $40.28 $40.28 $40.07 2,338
2022-05-31 $40.43 $40.46 $40.43 $40.46 $40.25 344
2022-05-27 $40.81 $40.85 $40.81 $40.85 $40.64 437
2022-05-26 $40.20 $40.22 $40.12 $40.12 $39.91 620
2022-05-25 $39.59 $39.59 $39.56 $39.56 $39.36 660
2022-05-24 $39.25 $39.54 $39.13 $39.41 $39.20 666
2022-05-23 $39.31 $39.38 $39.31 $39.36 $39.15 1,433
2022-05-20 $38.05 $38.58 $38.05 $38.58 $38.38 462
2022-05-19 $38.48 $38.48 $38.33 $38.33 $38.13 244
2022-05-18 $38.81 $38.81 $38.74 $38.78 $38.58 1,196
2022-05-17 $39.63 $39.87 $39.63 $39.87 $39.67 145
2022-05-16 $39.30 $39.30 $39.30 $39.30 $39.09 142
2022-05-13 $38.91 $39.33 $38.91 $39.18 $38.97 3,863
2022-05-12 $38.19 $38.77 $38.19 $38.77 $38.57 356
2022-05-11 $39.24 $39.24 $38.71 $38.71 $38.51 727
2022-05-10 $38.89 $38.97 $38.83 $38.97 $38.77 3,356
2022-05-09 $39.57 $39.57 $39.16 $39.16 $38.95 1,415
2022-05-06 $39.96 $39.96 $39.76 $39.95 $39.74 978
2022-05-05 $40.28 $40.28 $39.86 $40.13 $39.92 1,345
2022-05-04 $41.19 $41.19 $41.19 $41.19 $40.97 38
2022-05-03 $40.04 $40.17 $40.04 $40.08 $39.87 4,857
2022-05-02 $40.01 $40.01 $39.67 $39.93 $39.72 3,967
2022-04-29 $40.65 $40.65 $39.79 $39.79 $39.58 1,266
2022-04-28 $40.56 $41.12 $40.56 $41.01 $40.80 4,949
2022-04-27 $40.79 $40.79 $40.37 $40.37 $40.16 521
2022-04-26 $40.64 $40.64 $40.04 $40.04 $39.83 698
2022-04-25 $40.37 $40.99 $40.37 $40.99 $40.77 2,948
2022-04-22 $41.28 $41.28 $40.99 $40.99 $40.78 5,231
2022-04-21 $42.18 $42.18 $41.96 $41.96 $41.74 746
2022-04-20 $42.46 $42.46 $42.33 $42.33 $42.10 1,558
2022-04-19 $41.93 $42.01 $41.90 $42.00 $41.78 722
2022-04-18 $41.79 $41.79 $41.50 $41.54 $41.32 2,038
2022-04-14 $42.04 $42.05 $41.75 $41.75 $41.53 4,491
2022-04-13 $41.61 $41.61 $41.61 $41.61 $41.39 34
2022-04-12 $42.15 $42.15 $41.61 $41.61 $41.39 1,654
2022-04-11 $42.01 $42.01 $42.01 $42.01 $41.79 186
2022-04-08 $42.08 $42.39 $42.08 $42.39 $42.17 2,455
2022-04-07 $42.20 $42.37 $41.87 $42.30 $42.07 12,641
2022-04-06 $42.14 $42.21 $42.05 $42.11 $41.89 2,514
2022-04-05 $42.44 $42.49 $42.21 $42.21 $41.99 22,175
2022-04-04 $42.32 $42.53 $42.32 $42.52 $42.30 12,180
2022-04-01 $42.25 $42.51 $42.25 $42.51 $42.29 1,780
2022-03-31 $42.81 $42.82 $42.29 $42.34 $42.12 48,131
2022-03-30 $42.99 $42.99 $42.74 $42.83 $42.61 1,815
2022-03-29 $42.88 $42.99 $42.78 $42.99 $42.76 4,731
2022-03-28 $42.26 $42.53 $42.26 $42.53 $42.31 825
2022-03-25 $42.39 $42.47 $42.37 $42.47 $42.15 5,245
2022-03-24 $42.09 $42.13 $42.09 $42.13 $41.81 1,132
2022-03-23 $41.85 $41.87 $41.67 $41.67 $41.35 2,482
2022-03-22 $41.74 $41.74 $41.74 $41.74 $41.42 193
2022-03-21 $41.71 $41.74 $41.67 $41.74 $41.42 578
2022-03-18 $41.50 $41.50 $41.50 $41.50 $41.18 103
2022-03-17 $41.50 $41.50 $41.39 $41.50 $41.18 3,636
2022-03-16 $40.97 $41.15 $40.62 $41.15 $40.84 2,719
2022-03-15 $40.11 $40.62 $40.11 $40.62 $40.30 555
2022-03-14 $39.91 $39.91 $39.91 $39.91 $39.61 183
2022-03-11 $40.39 $40.39 $39.91 $39.91 $39.61 491
2022-03-10 $40.23 $40.26 $40.11 $40.26 $39.96 744
2022-03-09 $39.66 $39.66 $39.66 $39.66 $39.36 262
2022-03-08 $39.77 $39.77 $39.66 $39.66 $39.36 2,126
2022-03-07 $40.27 $40.27 $40.00 $40.04 $39.74 1,450
2022-03-04 $41.18 $41.18 $41.18 $41.18 $40.86 19
2022-03-03 $41.15 $41.44 $41.15 $41.18 $40.86 579
2022-03-02 $40.89 $41.32 $40.89 $41.22 $40.90 4,098
2022-03-01 $40.35 $40.44 $40.35 $40.43 $40.12 688
2022-02-28 $40.90 $41.11 $40.90 $41.11 $40.80 124
2022-02-25 $40.00 $40.00 $40.00 $40.00 $39.69 4
2022-02-24 $39.47 $40.00 $39.33 $40.00 $39.69 3,939
2022-02-23 $40.71 $40.71 $40.71 $40.71 $40.40 148
2022-02-22 $40.80 $41.00 $40.71 $40.71 $40.40 1,360
2022-02-18 $41.15 $41.15 $41.15 $41.15 $40.83 36
2022-02-17 $41.57 $41.57 $41.15 $41.15 $40.83 5,495
2022-02-16 $41.80 $41.80 $41.57 $41.61 $41.29 1,168
2022-02-15 $41.63 $41.70 $41.63 $41.70 $41.38 531
2022-02-14 $41.36 $41.36 $41.15 $41.29 $40.97 2,252
2022-02-11 $42.08 $42.08 $41.55 $41.55 $41.23 539
2022-02-10 $42.68 $42.70 $42.00 $42.00 $41.68 340
2022-02-09 $42.57 $42.57 $42.54 $42.54 $42.22 277
2022-02-08 $42.14 $42.14 $42.14 $42.14 $41.82 74
2022-02-07 $41.92 $42.14 $41.92 $42.14 $41.82 737
2022-02-04 $42.19 $42.19 $42.19 $42.19 $41.87 213
2022-02-03 $42.30 $42.30 $42.30 $42.30 $41.97 489
2022-02-02 $42.63 $42.74 $42.52 $42.59 $42.26 2,643
2022-02-01 $42.32 $42.32 $42.11 $42.12 $41.79 2,302
2022-01-31 $41.39 $41.93 $41.39 $41.82 $41.50 1,193
2022-01-28 $40.50 $41.23 $40.49 $41.23 $40.91 1,872
2022-01-27 $41.32 $41.33 $40.93 $40.93 $40.62 1,044
2022-01-26 $41.33 $41.33 $41.33 $41.33 $41.01 213
2022-01-25 $40.60 $40.60 $40.60 $40.60 $40.29 184
2022-01-24 $41.04 $41.04 $40.27 $40.59 $40.28 1,504
2022-01-21 $41.23 $41.24 $41.06 $41.16 $40.84 46,858
2022-01-20 $42.30 $42.31 $42.30 $42.30 $41.97 480
2022-01-19 $42.38 $42.48 $42.22 $42.24 $41.92 4,670
2022-01-18 $42.84 $42.84 $42.26 $42.32 $41.99 2,030
2022-01-14 $42.99 $43.01 $42.76 $42.76 $42.43 11,060
2022-01-13 $43.55 $43.55 $43.34 $43.34 $43.00 1,592
2022-01-12 $43.46 $43.46 $43.46 $43.46 $43.13 359
2022-01-11 $43.01 $43.12 $42.94 $43.12 $42.79 9,936
2022-01-10 $42.86 $43.15 $42.86 $43.15 $42.82 2,501
2022-01-07 $43.38 $43.46 $43.33 $43.46 $43.12 1,052
2022-01-06 $43.35 $43.35 $43.31 $43.31 $42.98 331
2022-01-05 $43.80 $43.80 $43.80 $43.80 $43.46 205
2022-01-04 $43.83 $43.83 $43.80 $43.80 $43.46 763
2022-01-03 $43.48 $43.48 $43.48 $43.48 $43.15 376
2021-12-31 $43.58 $43.58 $43.44 $43.44 $43.10 788
2021-12-30 $43.53 $43.53 $43.53 $43.53 $43.20 261
2021-12-29 $43.67 $43.68 $43.49 $43.68 $43.34 562
2021-12-28 $43.35 $43.52 $43.35 $43.42 $43.09 1,337
2021-12-27 $43.27 $43.27 $43.27 $43.27 $42.93 184
2021-12-23 $43.41 $43.42 $43.10 $43.25 $42.74 11,254
2021-12-22 $42.84 $42.94 $42.84 $42.86 $42.35 3,414
2021-12-21 $42.41 $42.65 $42.29 $42.65 $42.15 379
2021-12-20 $42.00 $42.27 $42.00 $42.27 $41.77 4,370
2021-12-17 $42.94 $42.94 $42.67 $42.67 $42.17 230
2021-12-16 $43.60 $43.60 $43.23 $43.23 $42.72 1,299
2021-12-15 $42.73 $43.20 $42.68 $43.20 $42.69 7,091
2021-12-14 $42.80 $42.83 $42.50 $42.53 $42.03 17,552
2021-12-13 $42.94 $42.94 $42.72 $42.72 $42.22 43,494
2021-12-10 $42.80 $42.93 $42.80 $42.88 $42.38 413
2021-12-09 $42.19 $42.35 $42.19 $42.35 $41.85 383
2021-12-08 $42.32 $42.50 $42.28 $42.41 $41.91 84,278
2021-12-07 $42.38 $42.49 $42.34 $42.42 $41.92 1,927
2021-12-06 $42.05 $42.05 $41.91 $41.91 $41.42 1,663
2021-12-03 $41.35 $41.41 $41.35 $41.41 $40.92 497
2021-12-02 $41.30 $41.63 $41.30 $41.43 $40.94 1,687
2021-12-01 $41.00 $41.00 $41.00 $41.00 $40.52 18
2021-11-30 $41.00 $41.00 $41.00 $41.00 $40.52 1,083
2021-11-29 $42.05 $42.05 $41.88 $41.88 $41.38 1,743
2021-11-26 $41.65 $41.69 $41.60 $41.69 $41.20 1,571
2021-11-24 $42.49 $42.49 $42.49 $42.49 $41.99 17
2021-11-23 $42.53 $42.53 $42.49 $42.49 $41.99 233
2021-11-22 $42.50 $42.52 $42.21 $42.21 $41.71 506
2021-11-19 $42.66 $42.66 $42.09 $42.09 $41.60 715
2021-11-18 $42.35 $42.42 $42.33 $42.33 $41.83 2,684
2021-11-17 $42.64 $42.64 $42.42 $42.42 $41.92 1,951
2021-11-16 $42.70 $42.72 $42.58 $42.58 $42.08 446
2021-11-15 $42.45 $42.45 $42.45 $42.45 $41.95 139
2021-11-12 $42.45 $42.45 $42.45 $42.45 $41.95 76
2021-11-11 $42.56 $42.56 $42.45 $42.45 $41.95 4,360
2021-11-10 $42.53 $42.56 $42.43 $42.56 $42.06 729
2021-11-09 $42.65 $42.65 $42.65 $42.65 $42.15 2
2021-11-08 $42.58 $42.65 $42.58 $42.65 $42.15 951
2021-11-05 $42.54 $42.54 $42.54 $42.54 $42.04 28
2021-11-04 $42.54 $42.54 $42.54 $42.54 $42.04 360
2021-11-03 $42.58 $42.58 $42.54 $42.54 $42.04 298
2021-11-02 $42.44 $42.44 $42.36 $42.36 $41.86 310
2021-11-01 $42.12 $42.13 $42.06 $42.13 $41.63 2,929
2021-10-29 $42.22 $42.23 $42.12 $42.18 $41.68 2,335
2021-10-28 $42.13 $42.19 $42.13 $42.19 $41.69 11,897
2021-10-27 $42.18 $42.19 $41.93 $41.93 $41.43 539
2021-10-26 $42.44 $42.44 $42.44 $42.44 $41.94 331
2021-10-25 $42.05 $42.05 $42.05 $42.05 $41.55 5
2021-10-22 $42.03 $42.05 $41.87 $42.05 $41.55 437
2021-10-21 $41.80 $41.80 $41.80 $41.80 $41.31 6
2021-10-20 $41.79 $41.80 $41.79 $41.80 $41.31 327
2021-10-19 $41.36 $41.37 $41.36 $41.37 $40.88 440
2021-10-18 $41.22 $41.22 $41.06 $41.13 $40.65 362
2021-10-15 $41.28 $41.28 $41.18 $41.24 $40.76 599
2021-10-14 $40.74 $40.93 $40.74 $40.92 $40.44 1,366
2021-10-13 $40.25 $40.27 $40.25 $40.27 $39.80 397
2021-10-12 $40.20 $40.20 $40.14 $40.14 $39.67 1,678
2021-10-11 $40.36 $40.36 $40.20 $40.20 $39.73 1,258
2021-10-08 $40.51 $40.51 $40.51 $40.51 $40.03 59
2021-10-07 $40.60 $40.60 $40.51 $40.51 $40.03 492
2021-10-06 $39.95 $40.22 $39.94 $40.22 $39.75 1,259
2021-10-05 $40.02 $40.05 $40.01 $40.01 $39.54 503
2021-10-04 $39.75 $40.01 $39.65 $39.70 $39.23 1,160
2021-10-01 $39.76 $40.12 $39.76 $39.95 $39.48 1,482
2021-09-30 $39.68 $39.68 $39.50 $39.50 $39.04 365
2021-09-29 $40.10 $40.10 $40.02 $40.02 $39.55 202
2021-09-28 $40.12 $40.20 $39.77 $39.88 $39.41 2,154
2021-09-27 $40.55 $40.69 $40.51 $40.57 $40.09 11,295
2021-09-24 $40.47 $40.47 $40.47 $40.47 $39.84 10
2021-09-23 $40.47 $40.47 $40.47 $40.47 $39.84 67
2021-09-22 $40.47 $40.47 $40.47 $40.47 $39.84 294
2021-09-21 $40.00 $40.03 $40.00 $40.03 $39.40 296
2021-09-20 $39.82 $40.03 $39.64 $40.03 $39.41 977
2021-09-17 $40.80 $40.80 $40.80 $40.80 $40.16 114
2021-09-16 $40.94 $40.95 $40.77 $40.95 $40.31 911
2021-09-15 $40.77 $40.77 $40.77 $40.77 $40.13 200
2021-09-14 $40.80 $40.80 $40.77 $40.77 $40.13 160
2021-09-13 $41.06 $41.06 $41.06 $41.06 $40.42 6
2021-09-10 $41.47 $41.47 $41.04 $41.06 $40.42 994
2021-09-09 $41.37 $41.37 $41.37 $41.37 $40.72 93
2021-09-08 $41.19 $41.37 $41.19 $41.37 $40.72 3,148
2021-09-07 $41.33 $41.39 $41.33 $41.37 $40.72 2,349
2021-09-03 $41.50 $41.50 $41.50 $41.50 $40.85 40
2021-09-02 $41.50 $41.50 $41.50 $41.50 $40.85 18
2021-09-01 $41.56 $41.56 $41.50 $41.50 $40.85 156
2021-08-31 $41.54 $41.54 $41.49 $41.49 $40.85 334
2021-08-30 $41.44 $41.64 $41.44 $41.56 $40.91 924
2021-08-27 $41.42 $41.49 $41.42 $41.49 $40.84 275
2021-08-26 $41.32 $41.32 $41.22 $41.22 $40.58 1,318
2021-08-25 $41.30 $41.30 $41.30 $41.30 $40.66 53
2021-08-24 $41.30 $41.30 $41.30 $41.30 $40.66 2
2021-08-23 $41.30 $41.30 $41.30 $41.30 $40.66 273
2021-08-20 $41.21 $41.37 $41.21 $41.36 $40.72 2,366
2021-08-19 $41.04 $41.04 $41.04 $41.04 $40.40 87
2021-08-18 $41.45 $41.47 $41.04 $41.04 $40.40 4,150
2021-08-17 $41.36 $41.45 $41.36 $41.45 $40.80 368
2021-08-16 $41.20 $41.20 $41.20 $41.20 $40.56 156
2021-08-13 $41.20 $41.20 $41.20 $41.20 $40.56 2
2021-08-12 $41.20 $41.20 $41.19 $41.20 $40.56 972
2021-08-11 $40.97 $40.97 $40.97 $40.97 $40.33 72
2021-08-10 $40.94 $40.98 $40.94 $40.97 $40.33 281
2021-08-09 $40.73 $40.84 $40.72 $40.77 $40.13 24,778
2021-08-06 $40.83 $40.83 $40.81 $40.81 $40.18 251
2021-08-05 $40.64 $40.64 $40.63 $40.63 $40.00 207
2021-08-04 $40.55 $40.57 $40.53 $40.53 $39.90 1,257
2021-08-03 $40.47 $40.79 $40.43 $40.74 $40.10 1,035
2021-08-02 $40.60 $40.60 $40.48 $40.48 $39.85 5,760
2021-07-30 $40.78 $40.78 $40.58 $40.58 $39.95 596
2021-07-29 $40.74 $40.74 $40.66 $40.68 $40.05 836
2021-07-28 $40.45 $40.57 $40.42 $40.48 $39.85 2,764
2021-07-27 $40.56 $40.66 $40.56 $40.66 $40.03 313
2021-07-26 $40.68 $40.75 $40.68 $40.73 $40.09 6,488
2021-07-23 $40.31 $40.31 $40.31 $40.31 $39.68 46
2021-07-22 $40.52 $40.52 $40.30 $40.31 $39.68 8,803
2021-07-21 $40.22 $40.22 $40.22 $40.22 $39.59 88
2021-07-20 $40.24 $40.26 $40.22 $40.22 $39.59 408
2021-07-19 $40.49 $40.49 $40.49 $40.49 $39.86 22
2021-07-16 $40.66 $40.66 $40.49 $40.49 $39.86 1,988
2021-07-15 $40.63 $40.63 $40.63 $40.63 $40.00 56
2021-07-14 $40.55 $40.63 $40.55 $40.63 $40.00 524
2021-07-13 $40.53 $40.56 $40.50 $40.50 $39.86 1,548
2021-07-12 $40.47 $40.47 $40.47 $40.47 $39.84 39
2021-07-09 $40.39 $40.47 $40.39 $40.47 $39.84 216
2021-07-08 $40.00 $40.13 $39.95 $39.95 $39.32 1,087
2021-07-07 $40.10 $40.10 $40.10 $40.10 $39.47 135
2021-07-06 $40.32 $40.32 $39.78 $40.10 $39.47 5,782
2021-07-02 $40.29 $40.29 $40.28 $40.28 $39.66 274
2021-07-01 $39.97 $40.05 $39.97 $40.01 $39.39 373
2021-06-30 $39.77 $39.80 $39.77 $39.80 $39.18 407
2021-06-29 $39.70 $39.77 $39.70 $39.73 $39.11 398
2021-06-28 $39.73 $39.78 $39.65 $39.76 $39.14 16,038
2021-06-25 $39.64 $39.83 $39.64 $39.83 $39.20 3,171
2021-06-24 $39.57 $39.70 $39.52 $39.70 $38.98 540
2021-06-23 $39.63 $39.63 $39.49 $39.49 $38.78 784
2021-06-22 $39.70 $39.70 $39.55 $39.68 $38.97 24,637
2021-06-21 $39.37 $39.56 $39.37 $39.56 $38.85 3,184
2021-06-18 $39.00 $39.20 $39.00 $39.02 $38.32 274
2021-06-17 $39.61 $39.61 $39.52 $39.56 $38.85 649
2021-06-16 $39.98 $39.98 $39.73 $39.83 $39.11 1,116
2021-06-15 $39.98 $40.22 $39.98 $40.10 $39.38 584
2021-06-14 $40.14 $40.14 $39.84 $39.90 $39.18 20,971
2021-06-11 $40.03 $40.14 $40.03 $40.14 $39.42 1,141
2021-06-10 $40.04 $40.18 $40.03 $40.03 $39.31 1,058
2021-06-09 $40.30 $40.30 $40.03 $40.03 $39.31 855
2021-06-08 $40.04 $40.17 $40.04 $40.11 $39.39 1,223
2021-06-07 $40.19 $40.23 $40.12 $40.23 $39.50 296,629
2021-06-04 $40.21 $40.35 $40.21 $40.35 $39.62 1,051
2021-06-03 $40.01 $40.13 $40.01 $40.13 $39.41 15,533
2021-06-02 $40.06 $40.21 $40.04 $40.11 $39.39 2,913
2021-06-01 $40.09 $40.09 $39.93 $40.04 $39.31 291,209
2021-05-28 $40.12 $40.12 $40.03 $40.09 $39.37 1,126
2021-05-27 $40.32 $40.32 $39.89 $39.89 $39.17 1,206
2021-05-26 $39.86 $40.02 $39.86 $39.95 $39.23 2,192
2021-05-25 $40.16 $40.16 $39.87 $39.87 $39.15 846
2021-05-24 $40.05 $40.17 $40.01 $40.16 $39.44 1,474
2021-05-21 $39.93 $39.99 $39.74 $39.74 $39.02 1,315
2021-05-20 $39.71 $39.74 $39.64 $39.74 $39.02 1,665
2021-05-19 $39.14 $39.43 $39.11 $39.43 $38.72 496
2021-05-18 $39.74 $39.84 $39.65 $39.65 $38.94 884
2021-05-17 $40.09 $40.09 $39.78 $39.93 $39.21 704
2021-05-14 $40.01 $40.09 $40.01 $40.09 $39.37 660
2021-05-13 $39.77 $39.77 $39.71 $39.71 $38.99 187
2021-05-12 $39.55 $39.56 $39.10 $39.10 $38.39 5,365
2021-05-11 $39.73 $39.83 $39.51 $39.83 $39.11 7,309
2021-05-10 $40.64 $40.64 $40.31 $40.31 $39.58 816
2021-05-07 $40.27 $40.30 $40.25 $40.30 $39.57 4,207
2021-05-06 $39.88 $40.07 $39.82 $40.02 $39.30 851
2021-05-05 $40.01 $40.01 $40.01 $40.01 $39.29 425
2021-05-04 $39.52 $39.59 $39.38 $39.58 $38.86 2,331
2021-05-03 $39.58 $39.76 $39.52 $39.59 $38.88 45,844
2021-04-30 $39.22 $39.40 $39.22 $39.40 $38.69 4,326
2021-04-29 $39.53 $39.53 $39.52 $39.52 $38.81 177
2021-04-28 $39.40 $39.40 $39.21 $39.21 $38.50 1,371
2021-04-27 $39.22 $39.26 $39.15 $39.26 $38.55 543
2021-04-26 $39.29 $39.29 $39.14 $39.14 $38.43 3,198
2021-04-23 $39.27 $39.27 $39.21 $39.21 $38.50 298
2021-04-22 $39.20 $39.26 $38.92 $38.92 $38.22 663
2021-04-21 $38.99 $38.99 $38.99 $38.99 $38.29 108
2021-04-20 $38.98 $39.04 $38.94 $38.99 $38.29 1,469
2021-04-19 $39.34 $39.34 $39.34 $39.34 $38.63 246
2021-04-16 $39.20 $39.36 $39.15 $39.34 $38.63 1,809
2021-04-15 $39.02 $39.02 $38.90 $38.93 $38.23 1,850
2021-04-14 $38.65 $38.65 $38.65 $38.65 $37.95 372
2021-04-13 $38.57 $38.87 $38.55 $38.65 $37.95 1,881
2021-04-12 $38.61 $38.74 $38.61 $38.65 $37.96 1,706
2021-04-09 $38.49 $38.59 $38.49 $38.59 $37.89 948
2021-04-08 $38.26 $38.39 $38.26 $38.31 $37.62 745
2021-04-07 $38.25 $38.25 $38.25 $38.25 $37.56 154
2021-04-06 $38.25 $38.27 $38.23 $38.23 $37.54 742
2021-04-05 $38.32 $38.32 $38.27 $38.27 $37.58 583
2021-04-01 $37.62 $37.62 $37.62 $37.62 $36.94 74
2021-03-31 $37.77 $37.77 $37.62 $37.62 $36.94 426
2021-03-30 $37.64 $37.75 $37.57 $37.57 $36.89 8,285
2021-03-29 $37.70 $37.80 $37.70 $37.80 $37.12 994
2021-03-26 $37.61 $37.77 $37.58 $37.77 $37.09 952
2021-03-25 $36.96 $37.26 $36.96 $37.24 $36.50 1,842
2021-03-24 $37.08 $37.13 $36.86 $36.86 $36.13 2,785
2021-03-23 $37.00 $37.00 $36.77 $36.77 $36.05 3,767
2021-03-22 $36.91 $37.03 $36.79 $36.98 $36.25 8,684
2021-03-19 $36.89 $37.06 $36.83 $36.83 $36.10 3,998
2021-03-18 $37.33 $37.33 $37.01 $37.01 $36.28 1,455
2021-03-17 $37.35 $37.35 $37.20 $37.20 $36.47 1,194
2021-03-16 $37.23 $37.26 $37.17 $37.26 $36.52 545
2021-03-15 $36.95 $37.18 $36.95 $37.18 $36.45 480
2021-03-12 $36.97 $37.08 $36.97 $37.08 $36.35 671
2021-03-11 $37.16 $37.16 $36.92 $36.96 $36.23 3,516
2021-03-10 $36.83 $36.92 $36.83 $36.90 $36.18 3,280
2021-03-09 $36.77 $36.85 $36.55 $36.55 $35.83 2,660
2021-03-08 $36.38 $36.67 $36.37 $36.37 $35.66 1,492
2021-03-05 $35.46 $35.46 $35.46 $35.46 $34.76 22
2021-03-04 $36.04 $36.04 $35.46 $35.46 $34.76 1,127
2021-03-03 $36.23 $36.23 $35.94 $35.94 $35.23 1,013
2021-03-02 $36.11 $36.12 $36.10 $36.12 $35.41 266
2021-03-01 $36.15 $36.27 $36.15 $36.15 $35.43 694
2021-02-26 $35.46 $35.83 $35.46 $35.53 $34.83 583
2021-02-25 $36.20 $36.20 $35.77 $35.77 $35.06 1,399
2021-02-24 $36.22 $36.40 $36.22 $36.40 $35.68 297
2021-02-23 $35.83 $35.83 $35.83 $35.83 $35.12 106
2021-02-22 $35.87 $35.87 $35.69 $35.83 $35.12 853
2021-02-19 $36.09 $36.09 $35.87 $35.87 $35.16 2,113
2021-02-18 $36.14 $36.14 $35.92 $36.04 $35.33 1,185
2021-02-17 $36.20 $36.20 $36.20 $36.20 $35.49 148
2021-02-16 $36.43 $36.43 $36.24 $36.24 $35.52 6,239
2021-02-12 $36.25 $36.27 $36.22 $36.27 $35.56 887
2021-02-11 $36.12 $36.12 $36.12 $36.12 $35.41 9
2021-02-10 $36.18 $36.18 $36.12 $36.12 $35.41 233
2021-02-09 $36.22 $36.22 $36.11 $36.11 $35.40 2,002
2021-02-08 $36.00 $36.18 $35.94 $36.10 $35.38 1,612
2021-02-05 $36.00 $36.00 $35.93 $35.95 $35.24 1,852
2021-02-04 $35.78 $35.86 $35.72 $35.84 $35.14 2,340
2021-02-03 $35.79 $35.79 $35.60 $35.63 $34.93 1,012
2021-02-02 $35.57 $35.68 $35.57 $35.67 $34.97 725
2021-02-01 $34.88 $35.26 $34.88 $35.26 $34.56 1,700
2021-01-29 $34.96 $34.96 $34.86 $34.87 $34.18 2,547
2021-01-28 $35.75 $35.75 $35.75 $35.75 $35.04 170
2021-01-27 $35.93 $35.93 $35.93 $35.93 $35.22 20
2021-01-26 $36.01 $36.07 $35.93 $35.93 $35.22 573
2021-01-25 $35.94 $36.00 $35.75 $36.00 $35.29 1,103
2021-01-22 $35.93 $35.93 $35.85 $35.85 $35.14 292
2021-01-21 $36.06 $36.06 $35.97 $35.97 $35.26 566
2021-01-20 $35.92 $36.06 $35.92 $36.06 $35.35 687
2021-01-19 $35.92 $35.92 $35.81 $35.81 $35.10 2,567
2021-01-15 $35.61 $35.81 $35.61 $35.73 $35.02 2,316
2021-01-14 $36.29 $36.29 $36.00 $36.00 $35.29 886
2021-01-13 $36.15 $36.15 $36.15 $36.15 $35.43 62
2021-01-12 $36.15 $36.15 $36.15 $36.15 $35.43 99
2021-01-11 $36.13 $36.23 $36.13 $36.15 $35.43 991
2021-01-08 $36.29 $36.31 $36.11 $36.30 $35.58 545
2021-01-07 $36.26 $36.26 $36.20 $36.20 $35.48 436
2021-01-06 $36.05 $36.23 $35.97 $35.97 $35.26 2,216
2021-01-05 $35.53 $35.53 $35.53 $35.53 $34.83 840
2021-01-04 $35.58 $35.58 $35.29 $35.42 $34.72 1,852
2020-12-31 $35.85 $36.01 $35.82 $36.01 $35.30 4,745
2020-12-30 $35.84 $35.90 $35.77 $35.77 $35.07 1,031
2020-12-29 $35.71 $35.76 $35.68 $35.68 $34.98 687
2020-12-28 $35.62 $35.62 $35.62 $35.62 $34.91 26
2020-12-24 $35.63 $35.63 $35.55 $35.62 $34.78 747
2020-12-23 $35.67 $35.67 $35.50 $35.50 $34.66 229
2020-12-22 $35.59 $35.59 $35.42 $35.42 $34.58 4,153
2020-12-21 $35.10 $35.53 $35.10 $35.47 $34.63 363
2020-12-18 $35.66 $35.80 $35.66 $35.80 $34.96 211
2020-12-17 $35.71 $35.80 $35.71 $35.74 $34.89 6,113
2020-12-16 $35.54 $35.54 $35.52 $35.52 $34.68 426
2020-12-15 $35.55 $35.55 $35.50 $35.50 $34.67 193
2020-12-14 $35.64 $35.64 $35.11 $35.11 $34.28 349
2020-12-11 $35.35 $35.36 $35.16 $35.36 $34.53 1,236
2020-12-10 $35.44 $35.45 $35.35 $35.35 $34.51 354
2020-12-09 $35.61 $35.61 $35.34 $35.50 $34.67 2,668
2020-12-08 $35.52 $35.57 $35.52 $35.57 $34.73 2,331
2020-12-07 $35.56 $35.56 $35.56 $35.56 $34.72 85
2020-12-04 $35.57 $35.57 $35.56 $35.56 $34.72 273
2020-12-03 $35.43 $35.44 $35.25 $35.25 $34.42 1,276
2020-12-02 $35.38 $35.38 $35.38 $35.38 $34.55 119
2020-12-01 $35.46 $35.46 $35.38 $35.38 $34.55 650
2020-11-30 $34.91 $35.01 $34.91 $34.96 $34.14 1,408
2020-11-27 $35.39 $35.39 $35.21 $35.21 $34.38 953
2020-11-25 $35.36 $35.38 $35.12 $35.18 $34.35 1,848
2020-11-24 $35.33 $35.35 $35.20 $35.29 $34.46 744
2020-11-23 $34.54 $34.54 $34.54 $34.54 $33.73 106
2020-11-20 $34.60 $34.60 $34.54 $34.54 $33.73 166
2020-11-19 $34.54 $34.69 $34.47 $34.69 $33.87 666
2020-11-18 $35.10 $35.10 $34.71 $34.71 $33.89 185
2020-11-17 $35.14 $35.15 $35.01 $35.01 $34.19 535
2020-11-16 $34.98 $35.08 $34.98 $35.08 $34.26 202
2020-11-13 $34.57 $34.81 $34.57 $34.81 $33.99 450
2020-11-12 $34.63 $34.63 $34.63 $34.63 $33.81 79
2020-11-11 $34.63 $34.63 $34.63 $34.63 $33.81 0
2020-11-10 $34.48 $34.63 $34.48 $34.63 $33.81 193
2020-11-09 $34.80 $34.80 $34.50 $34.50 $33.68 151
2020-11-06 $33.68 $33.68 $33.57 $33.57 $32.78 185
2020-11-05 $33.69 $33.69 $33.61 $33.61 $32.82 524
2020-11-04 $33.25 $33.25 $32.98 $32.98 $32.20 194
2020-11-03 $32.52 $32.85 $32.52 $32.80 $32.03 11,573
2020-11-02 $32.28 $32.28 $32.17 $32.17 $31.41 1,698
2020-10-30 $31.49 $31.69 $31.49 $31.69 $30.94 971
2020-10-29 $32.15 $32.15 $32.15 $32.15 $31.39 68
2020-10-28 $32.15 $32.15 $32.15 $32.15 $31.39 182
2020-10-27 $33.06 $33.06 $32.69 $32.69 $31.92 4,626
2020-10-26 $33.26 $33.26 $32.74 $32.86 $32.09 1,049
2020-10-23 $33.31 $33.31 $33.31 $33.31 $32.53 85
2020-10-22 $33.31 $33.31 $33.31 $33.31 $32.53 68
2020-10-21 $33.36 $33.36 $33.31 $33.31 $32.53 1,476
2020-10-20 $33.45 $33.45 $33.42 $33.42 $32.63 140
2020-10-19 $33.60 $33.60 $33.60 $33.60 $32.81 314
2020-10-16 $33.71 $33.71 $33.69 $33.69 $32.90 264
2020-10-15 $33.46 $33.50 $33.46 $33.50 $32.71 1,077
2020-10-14 $33.74 $33.78 $33.56 $33.56 $32.76 1,380
2020-10-13 $33.33 $33.33 $33.33 $33.33 $32.54 4
2020-10-12 $33.33 $33.33 $33.33 $33.33 $32.54 6
2020-10-09 $33.33 $33.33 $33.33 $33.33 $32.54 84
2020-10-08 $33.19 $33.33 $33.16 $33.33 $32.54 1,597
2020-10-07 $32.60 $32.60 $32.60 $32.60 $31.83 2
2020-10-06 $32.94 $32.94 $32.60 $32.60 $31.83 246
2020-10-05 $32.87 $32.92 $32.87 $32.92 $32.14 311
2020-10-02 $32.60 $32.64 $32.49 $32.49 $31.72 468
2020-10-01 $32.69 $32.69 $32.65 $32.68 $31.90 1,288
2020-09-30 $32.67 $32.67 $32.67 $32.67 $31.90 193
2020-09-29 $32.48 $32.48 $32.48 $32.48 $31.72 24
2020-09-28 $32.63 $32.63 $32.48 $32.48 $31.72 330
2020-09-25 $31.76 $32.11 $31.76 $32.11 $31.36 230
2020-09-24 $31.81 $31.84 $31.79 $31.79 $30.95 556
2020-09-23 $32.33 $32.33 $31.75 $31.75 $30.91 14,346
2020-09-22 $32.36 $32.39 $32.31 $32.31 $31.46 13,342
2020-09-21 $31.83 $32.09 $31.83 $32.09 $31.24 871
2020-09-18 $32.87 $32.87 $32.63 $32.63 $31.77 3,051
2020-09-17 $32.98 $33.08 $32.92 $32.92 $32.05 4,166
2020-09-16 $33.32 $33.33 $33.12 $33.12 $32.25 858
2020-09-15 $33.27 $33.32 $33.12 $33.12 $32.25 1,463
2020-09-14 $32.98 $33.18 $32.98 $33.01 $32.14 3,966
2020-09-11 $32.43 $32.56 $32.39 $32.56 $31.70 214
2020-09-10 $33.02 $33.02 $32.42 $32.42 $31.56 11,789
2020-09-09 $32.92 $33.05 $32.86 $32.86 $31.99 2,894
2020-09-08 $32.97 $32.97 $32.97 $32.97 $32.10 52
2020-09-04 $32.65 $32.97 $32.65 $32.97 $32.10 552
2020-09-03 $33.82 $33.82 $32.93 $33.04 $32.17 1,311
2020-09-02 $33.74 $34.00 $33.70 $34.00 $33.10 2,136
2020-09-01 $33.36 $33.36 $33.29 $33.35 $32.47 1,265
2020-08-31 $33.38 $33.39 $33.29 $33.29 $32.41 428
2020-08-28 $33.26 $33.41 $33.26 $33.41 $32.53 203
2020-08-27 $33.31 $33.31 $33.25 $33.25 $32.37 5,444
2020-08-26 $32.93 $33.12 $32.91 $33.09 $32.21 1,043
2020-08-25 $33.01 $33.04 $33.01 $33.04 $32.16 556
2020-08-24 $33.01 $33.01 $33.01 $33.01 $32.14 139
2020-08-21 $32.72 $32.72 $32.66 $32.66 $31.80 1,466
2020-08-20 $32.57 $32.59 $32.53 $32.59 $31.73 406
2020-08-19 $32.67 $32.67 $32.56 $32.56 $31.70 371
2020-08-18 $32.73 $32.73 $32.73 $32.73 $31.86 29
2020-08-17 $32.73 $32.81 $32.66 $32.73 $31.86 1,825
2020-08-14 $32.70 $32.70 $32.67 $32.67 $31.80 1,430
2020-08-13 $32.79 $32.84 $32.65 $32.68 $31.81 3,738
2020-08-12 $32.79 $32.79 $32.76 $32.76 $31.89 1,849
2020-08-11 $32.51 $32.51 $32.51 $32.51 $31.65 152
2020-08-10 $32.42 $32.48 $32.42 $32.48 $31.62 609
2020-08-07 $32.11 $32.11 $32.11 $32.11 $31.26 0
2020-08-06 $31.95 $32.13 $31.95 $32.11 $31.26 9,671
2020-08-05 $32.25 $32.25 $32.08 $32.09 $31.24 318
2020-08-04 $31.83 $31.83 $31.83 $31.83 $30.99 102
2020-08-03 $31.58 $31.58 $31.58 $31.58 $30.74 25
2020-07-31 $31.58 $31.58 $31.58 $31.58 $30.74 73
2020-07-30 $31.58 $31.58 $31.58 $31.58 $30.74 20
2020-07-29 $31.56 $31.58 $31.54 $31.58 $30.74 1,002
2020-07-28 $31.33 $31.33 $31.22 $31.22 $30.39 484
2020-07-27 $31.35 $31.35 $31.31 $31.35 $30.52 956
2020-07-24 $31.39 $31.39 $31.39 $31.39 $30.55 0
2020-07-23 $31.69 $31.69 $31.39 $31.39 $30.55 284
2020-07-22 $31.50 $31.62 $31.50 $31.62 $30.78 422
2020-07-21 $31.37 $31.41 $31.37 $31.41 $30.58 502
2020-07-20 $31.20 $31.20 $31.20 $31.20 $30.37 0
2020-07-17 $31.20 $31.20 $31.20 $31.20 $30.37 136
2020-07-16 $31.12 $31.20 $31.12 $31.20 $30.37 1,901
2020-07-15 $31.24 $31.30 $31.13 $31.20 $30.37 2,628
2020-07-14 $30.46 $30.46 $30.46 $30.46 $29.66 43
2020-07-13 $30.46 $30.46 $30.46 $30.46 $29.66 60
2020-07-10 $30.34 $30.46 $30.27 $30.46 $29.66 1,110
2020-07-09 $29.97 $30.05 $29.97 $30.05 $29.25 331
2020-07-08 $30.29 $30.29 $30.28 $30.28 $29.48 516
2020-07-07 $30.61 $30.61 $30.61 $30.61 $29.80 5
2020-07-06 $30.56 $30.61 $30.56 $30.61 $29.80 842
2020-07-02 $30.11 $30.11 $30.11 $30.11 $29.31 75
2020-07-01 $30.31 $30.31 $30.11 $30.11 $29.31 2,180
2020-06-30 $29.86 $30.04 $29.75 $30.04 $29.25 1,245
2020-06-29 $29.57 $29.60 $29.55 $29.60 $28.82 1,335
2020-06-26 $29.42 $29.42 $29.31 $29.31 $28.54 415
2020-06-25 $29.70 $29.83 $29.62 $29.83 $29.04 660
2020-06-24 $29.98 $29.98 $29.77 $29.77 $28.83 255
2020-06-23 $30.59 $30.64 $30.46 $30.46 $29.50 4,754
2020-06-22 $30.38 $30.38 $30.32 $30.33 $29.37 985
2020-06-19 $30.23 $30.42 $30.23 $30.40 $29.44 4,305
2020-06-18 $30.52 $30.52 $30.52 $30.52 $29.56 87
2020-06-17 $30.73 $30.80 $30.52 $30.52 $29.56 4,149
2020-06-16 $30.56 $30.70 $30.54 $30.54 $29.57 503
2020-06-15 $29.63 $30.25 $29.60 $30.06 $29.11 6,331
2020-06-12 $29.63 $29.90 $29.63 $29.90 $28.96 452
2020-06-11 $30.13 $30.13 $29.59 $29.59 $28.66 2,068
2020-06-10 $31.56 $31.56 $31.39 $31.39 $30.40 1,118
2020-06-09 $31.58 $31.63 $31.57 $31.59 $30.59 1,319
2020-06-08 $31.75 $31.95 $31.75 $31.95 $30.94 280
2020-06-05 $31.68 $31.76 $31.53 $31.53 $30.54 1,816
2020-06-04 $30.89 $30.90 $30.75 $30.78 $29.82 1,339
2020-06-03 $30.79 $30.88 $30.79 $30.88 $29.91 292
2020-06-02 $30.09 $30.09 $30.09 $30.09 $29.15 75
2020-06-01 $29.96 $30.09 $29.66 $30.09 $29.15 588
2020-05-29 $29.98 $30.06 $29.67 $30.06 $29.12 3,003
2020-05-28 $30.01 $30.01 $29.98 $29.98 $29.04 640
2020-05-27 $29.39 $29.39 $29.39 $29.39 $28.47 200
2020-05-26 $29.32 $29.42 $29.31 $29.39 $28.47 3,243
2020-05-22 $28.86 $28.93 $28.86 $28.93 $28.02 369
2020-05-21 $28.83 $28.91 $28.83 $28.86 $27.95 1,191
2020-05-20 $29.09 $29.09 $29.09 $29.09 $28.17 0
2020-05-19 $29.09 $29.09 $29.09 $29.09 $28.17 0
2020-05-18 $29.24 $29.24 $29.09 $29.09 $28.17 2,589
2020-05-15 $27.97 $28.13 $27.97 $28.13 $27.25 1,087
2020-05-14 $27.77 $27.77 $27.77 $27.77 $26.90 2
2020-05-13 $27.85 $27.85 $27.77 $27.77 $26.90 346
2020-05-12 $28.71 $28.71 $28.22 $28.22 $27.33 2,825
2020-05-11 $28.66 $28.84 $28.66 $28.77 $27.86 1,341
2020-05-08 $28.33 $28.33 $28.33 $28.33 $27.44 142
2020-05-07 $28.40 $28.40 $28.33 $28.33 $27.44 333
2020-05-06 $28.29 $28.29 $28.06 $28.06 $27.18 429
2020-05-05 $28.49 $28.61 $28.35 $28.35 $27.46 1,384
2020-05-04 $28.06 $28.16 $27.97 $28.16 $27.27 2,330
2020-05-01 $28.12 $28.25 $28.07 $28.07 $27.19 10,935
2020-04-30 $29.28 $29.28 $29.28 $29.28 $28.36 79
2020-04-29 $29.26 $29.37 $29.23 $29.28 $28.36 6,433
2020-04-28 $28.87 $28.87 $28.87 $28.87 $27.96 75
2020-04-27 $28.73 $28.87 $28.66 $28.87 $27.96 1,051
2020-04-24 $28.16 $30.70 $27.86 $28.27 $27.38 19,603
2020-04-23 $28.34 $28.34 $27.92 $27.92 $27.04 636
2020-04-22 $28.27 $28.27 $28.27 $28.27 $27.38 0
2020-04-21 $28.27 $28.27 $28.27 $28.27 $27.38 9
2020-04-20 $28.18 $28.27 $28.12 $28.27 $27.38 3,607
2020-04-17 $28.43 $28.72 $28.36 $28.72 $27.81 465
2020-04-16 $27.96 $27.97 $27.96 $27.97 $27.09 1,844
2020-04-15 $27.91 $27.97 $27.81 $27.90 $27.02 5,933
2020-04-14 $28.71 $28.72 $28.71 $28.72 $27.82 186
2020-04-13 $28.40 $28.40 $27.95 $28.05 $27.17 1,121
2020-04-09 $28.37 $28.51 $28.37 $28.51 $27.61 390
2020-04-08 $27.65 $27.92 $27.55 $27.92 $27.04 3,017
2020-04-07 $27.84 $27.84 $27.04 $27.04 $26.19 1,922
2020-04-06 $26.42 $26.99 $26.42 $26.99 $26.14 3,457
2020-04-03 $25.99 $26.01 $25.35 $25.35 $24.55 1,807
2020-04-02 $25.65 $25.72 $25.65 $25.72 $24.91 317
2020-04-01 $25.42 $25.45 $25.00 $25.04 $24.25 765
2020-03-31 $26.73 $26.73 $26.20 $26.23 $25.41 1,306
2020-03-30 $26.43 $26.70 $26.43 $26.70 $25.86 1,651
2020-03-27 $26.22 $26.22 $25.84 $25.94 $25.12 761
2020-03-26 $26.66 $26.73 $26.64 $26.64 $25.80 1,614
2020-03-25 $25.01 $25.71 $24.99 $25.23 $24.31 1,081
2020-03-24 $23.94 $24.55 $23.82 $24.42 $23.53 4,175
2020-03-23 $22.64 $22.64 $22.64 $22.64 $21.82 257
2020-03-20 $24.54 $24.54 $23.50 $23.50 $22.65 559
2020-03-19 $24.57 $24.72 $24.54 $24.55 $23.66 3,716
2020-03-18 $24.97 $24.97 $23.53 $24.18 $23.30 1,576
2020-03-17 $24.97 $25.79 $24.97 $25.76 $24.82 2,518
2020-03-16 $25.62 $25.62 $23.65 $25.17 $24.25 5,511
2020-03-13 $26.46 $27.36 $26.07 $27.36 $26.37 6,693
2020-03-12 $26.77 $27.50 $25.35 $25.35 $24.43 5,225
2020-03-11 $29.16 $29.16 $29.16 $29.16 $28.10 35
2020-03-10 $28.60 $29.16 $28.25 $29.16 $28.10 704
2020-03-09 $27.60 $29.03 $27.60 $28.27 $27.24 12,166
2020-03-06 $30.01 $30.27 $30.01 $30.27 $29.16 241
2020-03-05 $31.63 $31.63 $31.63 $31.63 $30.48 3
2020-03-04 $31.00 $31.63 $31.00 $31.63 $30.48 2,516
2020-03-03 $30.66 $30.66 $30.66 $30.66 $29.55 31
2020-03-02 $30.25 $30.66 $30.25 $30.66 $29.55 933
2020-02-28 $29.28 $29.71 $29.26 $29.71 $28.63 2,991
2020-02-27 $31.04 $31.15 $30.17 $30.17 $29.08 1,226
2020-02-26 $31.84 $31.99 $31.41 $31.41 $30.27 2,229
2020-02-25 $32.00 $32.00 $31.61 $31.61 $30.46 2,295
2020-02-24 $32.91 $32.91 $32.54 $32.55 $31.37 1,019
2020-02-21 $33.65 $33.66 $33.55 $33.55 $32.32 2,005
2020-02-20 $33.66 $33.80 $33.66 $33.80 $32.57 571
2020-02-19 $33.88 $33.95 $33.86 $33.86 $32.63 3,278
2020-02-18 $33.81 $33.81 $33.74 $33.74 $32.52 1,320
2020-02-14 $33.88 $33.88 $33.83 $33.85 $32.62 1,243
2020-02-13 $33.91 $33.91 $33.91 $33.91 $32.67 0
2020-02-12 $33.90 $33.92 $33.90 $33.91 $32.67 600
2020-02-11 $33.83 $33.84 $33.73 $33.73 $32.50 2,150
2020-02-10 $33.52 $33.70 $33.52 $33.70 $32.47 1,858
2020-02-07 $33.61 $33.61 $33.60 $33.60 $32.38 307
2020-02-06 $33.73 $33.73 $33.73 $33.73 $32.50 299
2020-02-05 $33.55 $33.57 $33.52 $33.57 $32.35 3,300
2020-02-04 $33.31 $33.33 $33.21 $33.21 $32.00 4,660
2020-02-03 $32.63 $32.63 $32.63 $32.63 $31.45 82
2020-01-31 $32.87 $32.87 $32.60 $32.63 $31.45 1,393
2020-01-30 $32.88 $33.17 $32.88 $33.17 $31.96 400
2020-01-29 $33.13 $33.13 $33.08 $33.08 $31.88 3,943
2020-01-28 $33.26 $33.26 $33.26 $33.26 $32.05 112
2020-01-27 $33.26 $33.26 $33.26 $33.26 $32.05 26
2020-01-24 $33.23 $33.30 $33.19 $33.26 $32.05 3,252
2020-01-23 $33.53 $33.53 $33.53 $33.53 $32.31 1,045
2020-01-22 $33.57 $33.57 $33.57 $33.57 $32.35 1,438
2020-01-21 $33.58 $33.73 $33.53 $33.53 $32.31 2,400
2020-01-17 $33.65 $33.66 $33.65 $33.65 $32.42 3,686
2020-01-16 $33.38 $33.48 $33.38 $33.48 $32.26 1,009
2020-01-15 $33.34 $33.37 $33.29 $33.29 $32.08 936
2020-01-14 $33.25 $33.28 $33.15 $33.17 $31.96 4,488
2020-01-13 $33.20 $33.20 $33.20 $33.20 $31.99 800
2020-01-10 $33.14 $33.14 $33.02 $33.02 $31.82 944
2020-01-09 $33.02 $33.08 $33.02 $33.08 $31.88 935
2020-01-08 $32.80 $32.98 $32.80 $32.94 $31.74 788
2020-01-07 $32.80 $32.80 $32.76 $32.76 $31.57 760
2020-01-06 $32.85 $32.86 $32.85 $32.86 $31.66 623
2020-01-03 $32.91 $32.95 $32.91 $32.93 $31.73 2,708
2020-01-02 $33.21 $33.21 $33.21 $33.21 $32.00 35
2019-12-31 $33.21 $33.21 $33.21 $33.21 $32.00 2
2019-12-30 $33.21 $33.21 $33.21 $33.21 $32.00 113
2019-12-27 $33.21 $33.21 $33.21 $33.21 $32.00 2,135
2019-12-26 $33.02 $33.02 $33.00 $33.00 $31.80 200
2019-12-24 $33.04 $33.04 $33.02 $33.02 $31.71 640
2019-12-23 $33.21 $33.21 $33.21 $33.21 $31.89 652
2019-12-20 $33.07 $33.08 $33.02 $33.07 $31.76 2,415
2019-12-19 $32.81 $32.89 $32.81 $32.84 $31.53 2,508
2019-12-18 $32.77 $32.77 $32.73 $32.73 $31.43 421
2019-12-17 $32.77 $32.77 $32.77 $32.77 $31.47 4,001
2019-12-16 $32.58 $32.58 $32.58 $32.58 $31.29 58
2019-12-13 $32.43 $32.58 $32.43 $32.58 $31.29 262
2019-12-12 $32.21 $32.35 $32.21 $32.35 $31.06 1,307
2019-12-11 $32.29 $32.31 $32.29 $32.31 $31.03 1,065
2019-12-10 $32.34 $32.34 $32.34 $32.34 $31.05 1
2019-12-09 $32.31 $32.38 $32.31 $32.34 $31.05 757
2019-12-06 $32.34 $32.36 $32.30 $32.30 $31.02 3,575
2019-12-05 $32.08 $32.14 $32.08 $32.10 $30.82 325
2019-12-04 $32.05 $32.05 $32.05 $32.05 $30.78 504
2019-12-03 $31.70 $31.84 $31.70 $31.84 $30.58 126
2019-12-02 $32.26 $32.26 $32.26 $32.26 $30.98 6
2019-11-29 $32.30 $32.30 $32.26 $32.26 $30.98 1,071
2019-11-27 $32.25 $32.30 $32.25 $32.30 $31.02 428
2019-11-26 $31.87 $31.87 $31.87 $31.87 $30.60 0
2019-11-25 $31.87 $31.87 $31.87 $31.87 $30.60 106
2019-11-22 $31.89 $31.89 $31.87 $31.87 $30.60 127
2019-11-21 $31.86 $31.86 $31.80 $31.80 $30.53 401
2019-11-20 $32.06 $32.06 $32.06 $32.06 $30.79 136
2019-11-19 $32.08 $32.08 $32.02 $32.06 $30.79 696
2019-11-18 $31.91 $32.11 $31.91 $32.10 $30.83 611
2019-11-15 $31.82 $31.82 $31.82 $31.82 $30.56 14
2019-11-14 $31.82 $31.82 $31.82 $31.82 $30.56 7
2019-11-13 $31.85 $31.85 $31.82 $31.82 $30.56 4,139
2019-11-12 $31.72 $31.72 $31.72 $31.72 $30.46 360
2019-11-11 $31.71 $31.71 $31.71 $31.71 $30.45 1,610
2019-11-08 $31.55 $31.55 $31.55 $31.55 $30.30 2
2019-11-07 $31.55 $31.55 $31.55 $31.55 $30.30 1
2019-11-06 $31.55 $31.55 $31.55 $31.55 $30.30 10
2019-11-05 $31.50 $31.55 $31.50 $31.55 $30.30 1,239
2019-11-04 $31.68 $31.68 $31.66 $31.67 $30.41 1,240
2019-11-01 $31.55 $31.57 $31.55 $31.57 $30.32 601
2019-10-31 $31.21 $31.21 $31.21 $31.21 $29.97 538
2019-10-30 $31.31 $31.31 $31.31 $31.31 $30.06 73
2019-10-29 $31.31 $31.31 $31.31 $31.31 $30.06 0
2019-10-28 $31.31 $31.31 $31.31 $31.31 $30.06 3
2019-10-25 $31.31 $31.31 $31.31 $31.31 $30.06 649
2019-10-24 $31.18 $31.18 $31.18 $31.18 $29.94 135
2019-10-23 $31.39 $31.39 $31.39 $31.39 $30.14 0
2019-10-22 $31.40 $31.40 $31.39 $31.39 $30.14 804
2019-10-21 $31.32 $31.32 $31.32 $31.32 $30.07 0
2019-10-18 $31.32 $31.32 $31.32 $31.32 $30.07 0
2019-10-17 $31.32 $31.32 $31.32 $31.32 $30.07 176
2019-10-16 $31.27 $31.27 $31.27 $31.27 $30.02 320
2019-10-15 $31.07 $31.07 $31.07 $31.07 $29.83 73
2019-10-14 $31.07 $31.07 $31.07 $31.07 $29.83 387
2019-10-11 $30.80 $30.80 $30.80 $30.80 $29.58 20
2019-10-10 $30.84 $30.84 $30.80 $30.80 $29.58 624
2019-10-09 $30.52 $30.52 $30.52 $30.52 $29.31 0
2019-10-08 $30.51 $30.56 $30.51 $30.52 $29.31 698
2019-10-07 $31.01 $31.01 $30.92 $30.92 $29.69 1,198
2019-10-04 $30.78 $30.78 $30.78 $30.78 $29.56 300
2019-10-03 $30.60 $30.60 $30.60 $30.60 $29.38 121
2019-10-02 $30.60 $30.60 $30.60 $30.60 $29.38 620
2019-10-01 $31.02 $31.03 $30.94 $30.95 $29.72 1,022
2019-09-30 $31.32 $31.32 $31.32 $31.32 $30.08 331
2019-09-27 $31.12 $31.12 $31.12 $31.12 $29.89 314
2019-09-26 $31.11 $31.13 $31.11 $31.13 $29.89 300
2019-09-25 $30.99 $30.99 $30.95 $30.99 $29.75 555
2019-09-24 $31.49 $31.49 $31.18 $31.18 $29.80 2,695
2019-09-23 $31.38 $31.38 $31.38 $31.38 $29.99 0
2019-09-20 $31.46 $31.46 $31.38 $31.38 $29.99 568
2019-09-19 $31.53 $31.53 $31.53 $31.53 $30.14 270
2019-09-18 $31.27 $31.28 $31.25 $31.27 $29.89 2,425
2019-09-17 $31.45 $31.45 $31.45 $31.45 $30.06 50
2019-09-16 $31.45 $31.45 $31.45 $31.45 $30.06 81
2019-09-13 $31.54 $31.55 $31.45 $31.45 $30.06 2,627
2019-09-12 $31.34 $31.34 $31.34 $31.34 $29.96 145
2019-09-11 $31.23 $31.25 $31.23 $31.25 $29.87 387
2019-09-10 $30.87 $30.87 $30.87 $30.87 $29.51 118
2019-09-09 $30.87 $30.87 $30.87 $30.87 $29.51 0
2019-09-06 $30.87 $30.87 $30.87 $30.87 $29.51 123
2019-09-05 $30.87 $30.87 $30.87 $30.87 $29.51 45
2019-09-04 $30.87 $30.87 $30.87 $30.87 $29.51 202
2019-09-03 $30.75 $30.75 $30.75 $30.75 $29.39 458
2019-08-30 $30.41 $30.41 $30.41 $30.41 $29.06 0
2019-08-29 $30.41 $30.41 $30.41 $30.41 $29.06 410
2019-08-28 $30.41 $30.41 $30.41 $30.41 $29.06 13
2019-08-27 $30.41 $30.41 $30.41 $30.41 $29.06 693
2019-08-26 $30.02 $30.02 $30.02 $30.02 $28.69 1
2019-08-23 $30.54 $30.54 $30.02 $30.02 $28.69 1,466
2019-08-22 $30.63 $30.63 $30.63 $30.63 $29.28 399
2019-08-21 $30.77 $30.79 $30.74 $30.74 $29.38 3,515
2019-08-20 $30.69 $30.69 $30.69 $30.69 $29.33 160
2019-08-19 $30.47 $30.47 $30.47 $30.47 $29.12 123
2019-08-16 $30.47 $30.47 $30.47 $30.47 $29.12 405
2019-08-15 $30.09 $30.09 $30.09 $30.09 $28.76 153
2019-08-14 $30.49 $30.49 $30.30 $30.30 $28.96 67
2019-08-13 $30.30 $30.30 $30.30 $30.30 $28.96 89
2019-08-12 $30.49 $30.49 $30.30 $30.30 $28.96 4,743
2019-08-09 $30.67 $30.67 $30.56 $30.56 $29.21 2,097
2019-08-08 $30.01 $30.01 $30.01 $30.01 $28.68 200
2019-08-07 $30.01 $30.01 $30.01 $30.01 $28.68 237
2019-08-06 $30.06 $30.06 $30.06 $30.06 $28.73 1
2019-08-05 $30.16 $30.16 $30.06 $30.06 $28.73 1,132
2019-08-02 $30.66 $30.71 $30.65 $30.71 $29.35 2,488
2019-08-01 $31.38 $31.44 $31.38 $31.39 $30.00 3,340
2019-07-31 $31.59 $31.59 $31.59 $31.59 $30.19 436
2019-07-30 $31.52 $31.53 $31.52 $31.53 $30.14 292
2019-07-29 $31.24 $31.24 $31.24 $31.24 $29.86 158
2019-07-26 $31.24 $31.24 $31.24 $31.24 $29.86 87
2019-07-25 $31.24 $31.24 $31.24 $31.24 $29.86 100
2019-07-24 $31.18 $31.18 $31.18 $31.18 $29.80 0
2019-07-23 $31.24 $31.24 $31.18 $31.18 $29.80 200
2019-07-22 $31.03 $31.04 $31.03 $31.04 $29.67 463
2019-07-19 $31.21 $31.21 $31.21 $31.21 $29.83 38
2019-07-18 $31.08 $31.21 $31.03 $31.21 $29.83 3,009
2019-07-17 $31.18 $31.18 $31.09 $31.09 $29.72 648
2019-07-16 $31.21 $31.21 $31.21 $31.21 $29.83 185
2019-07-15 $31.21 $31.21 $31.21 $31.21 $29.83 392
2019-07-12 $31.21 $31.21 $31.20 $31.21 $29.83 4,986
2019-07-11 $31.14 $31.14 $31.14 $31.14 $29.76 0
2019-07-10 $31.14 $31.14 $31.14 $31.14 $29.76 188
2019-07-09 $30.98 $31.04 $30.95 $31.04 $29.67 1,013
2019-07-08 $31.01 $31.01 $30.99 $30.99 $29.62 388
2019-07-05 $30.97 $31.11 $30.97 $31.11 $29.73 410
2019-07-03 $30.75 $30.75 $30.75 $30.75 $29.39 8
2019-07-02 $30.75 $30.75 $30.75 $30.75 $29.39 265
2019-07-01 $30.75 $30.75 $30.75 $30.75 $29.39 212
2019-06-28 $30.61 $30.62 $30.61 $30.62 $29.27 202
2019-06-27 $30.49 $30.49 $30.49 $30.49 $29.14 1,679
2019-06-26 $30.53 $30.53 $30.46 $30.46 $29.11 672
2019-06-25 $31.02 $31.02 $31.02 $31.02 $29.65 0
2019-06-24 $31.02 $31.02 $31.02 $31.02 $29.46 20
2019-06-21 $31.02 $31.02 $31.02 $31.02 $29.46 1,713
2019-06-20 $30.91 $31.06 $30.91 $31.06 $29.50 1,070
2019-06-19 $30.66 $30.76 $30.66 $30.76 $29.21 800
2019-06-18 $30.49 $30.49 $30.49 $30.49 $28.96 0
2019-06-17 $30.60 $30.60 $30.49 $30.49 $28.96 1,229
2019-06-14 $30.61 $30.66 $30.61 $30.66 $29.11 1,080
2019-06-13 $30.40 $30.40 $30.40 $30.40 $28.87 60
2019-06-12 $30.40 $30.40 $30.40 $30.40 $28.87 1
2019-06-11 $30.40 $30.40 $30.40 $30.40 $28.87 437
2019-06-10 $30.14 $30.14 $30.14 $30.14 $28.62 153
2019-06-07 $30.14 $30.14 $30.14 $30.14 $28.62 638
2019-06-06 $30.14 $30.14 $30.14 $30.14 $28.62 638
2019-06-05 $29.24 $29.24 $29.24 $29.24 $27.76 2
2019-06-04 $29.24 $29.24 $29.24 $29.24 $27.76 42
2019-06-03 $29.35 $29.35 $29.24 $29.24 $27.76 461
2019-05-31 $29.09 $29.12 $29.09 $29.12 $27.66 1,200
2019-05-30 $29.33 $29.33 $29.33 $29.33 $27.85 400
2019-05-29 $29.35 $29.35 $29.35 $29.35 $27.87 279
2019-05-28 $29.60 $29.60 $29.60 $29.60 $28.11 0
2019-05-24 $29.60 $29.60 $29.60 $29.60 $28.11 0
2019-05-23 $29.60 $29.60 $29.60 $29.60 $28.11 613
2019-05-22 $29.90 $29.90 $29.90 $29.90 $28.39 398
2019-05-21 $29.95 $29.98 $29.95 $29.98 $28.47 1,025
2019-05-20 $29.85 $29.85 $29.85 $29.85 $28.35 239
2019-05-17 $29.86 $29.86 $29.86 $29.86 $28.36 65
2019-05-16 $29.86 $29.86 $29.86 $29.86 $28.36 0
2019-05-15 $29.82 $29.86 $29.82 $29.86 $28.36 2,010
2019-05-14 $29.63 $29.63 $29.63 $29.63 $28.14 1
2019-05-13 $29.60 $29.63 $29.60 $29.63 $28.14 425
2019-05-10 $29.78 $29.78 $29.78 $29.78 $28.28 0
2019-05-09 $29.78 $29.78 $29.78 $29.78 $28.28 222
2019-05-08 $29.81 $29.81 $29.81 $29.81 $28.31 121
2019-05-07 $29.93 $29.93 $29.75 $29.75 $28.25 1,471
2019-05-06 $30.40 $30.40 $30.40 $30.40 $28.87 0
2019-05-03 $30.40 $30.40 $30.40 $30.40 $28.87 1
2019-05-02 $30.40 $30.40 $30.40 $30.40 $28.87 50
2019-05-01 $30.40 $30.40 $30.40 $30.40 $28.87 179
2019-04-30 $30.38 $30.38 $30.38 $30.38 $28.85 197
2019-04-29 $30.12 $30.12 $30.12 $30.12 $28.60 43
2019-04-26 $30.12 $30.12 $30.12 $30.12 $28.60 1
2019-04-25 $30.12 $30.12 $30.12 $30.12 $28.60 105
2019-04-24 $30.26 $30.26 $30.26 $30.26 $28.74 166
2019-04-23 $30.06 $30.06 $30.06 $30.06 $28.54 700
2019-04-22 $30.00 $30.00 $30.00 $30.00 $28.49 1,218
2019-04-18 $30.08 $30.08 $30.08 $30.08 $28.56 650
2019-04-17 $29.94 $29.96 $29.94 $29.96 $28.45 470
2019-04-16 $29.96 $29.96 $29.96 $29.96 $28.45 166
2019-04-15 $29.96 $29.96 $29.96 $29.96 $28.45 514
2019-04-12 $29.95 $29.95 $29.95 $29.95 $28.44 447
2019-04-11 $29.71 $29.71 $29.71 $29.71 $28.21 0
2019-04-10 $29.71 $29.71 $29.71 $29.71 $28.21 0
2019-04-09 $29.71 $29.71 $29.71 $29.71 $28.21 0
2019-04-08 $29.75 $29.75 $29.60 $29.71 $28.21 901
2019-04-05 $29.68 $29.68 $29.67 $29.67 $28.18 1,359
2019-04-04 $29.54 $29.54 $29.54 $29.54 $28.05 2
2019-04-03 $29.64 $29.64 $29.54 $29.54 $28.05 780
2019-04-02 $29.43 $29.43 $29.43 $29.43 $27.95 292
2019-04-01 $29.42 $29.42 $29.41 $29.41 $27.93 528
2019-03-29 $28.91 $28.91 $28.91 $28.91 $27.46 80
2019-03-28 $28.91 $28.91 $28.91 $28.91 $27.46 9
2019-03-27 $28.89 $28.91 $28.88 $28.91 $27.46 8,905
2019-03-26 $28.82 $28.82 $28.82 $28.82 $27.37 0
2019-03-25 $28.82 $28.82 $28.82 $28.82 $27.29 200
2019-03-22 $29.04 $29.04 $29.04 $29.04 $27.49 782
2019-03-21 $29.02 $29.02 $29.02 $29.02 $27.47 31
2019-03-20 $29.06 $29.06 $29.02 $29.02 $27.47 1,156
2019-03-19 $28.98 $28.98 $28.98 $28.98 $27.44 31
2019-03-18 $28.98 $28.98 $28.98 $28.98 $27.44 42
2019-03-15 $28.98 $28.98 $28.98 $28.98 $27.44 4
2019-03-14 $28.98 $28.98 $28.98 $28.98 $27.44 4
2019-03-13 $28.98 $28.98 $28.98 $28.98 $27.44 191
2019-03-12 $28.84 $28.88 $28.84 $28.88 $27.34 3,050
2019-03-11 $28.48 $28.48 $28.48 $28.48 $26.96 0
2019-03-08 $28.48 $28.48 $28.48 $28.48 $26.96 1
2019-03-07 $28.48 $28.48 $28.48 $28.48 $26.96 209
2019-03-06 $28.62 $28.63 $28.62 $28.63 $27.11 2,507
2019-03-05 $28.74 $28.74 $28.74 $28.74 $27.21 9
2019-03-04 $28.74 $28.74 $28.74 $28.74 $27.21 0
2019-03-01 $28.74 $28.74 $28.74 $28.74 $27.21 86
2019-02-28 $28.74 $28.74 $28.74 $28.74 $27.21 934
2019-02-27 $28.82 $28.82 $28.82 $28.82 $27.28 0
2019-02-26 $28.82 $28.82 $28.82 $28.82 $27.28 0
2019-02-25 $28.82 $28.82 $28.82 $28.82 $27.28 100
2019-02-22 $28.27 $28.27 $28.27 $28.27 $26.76 7
2019-02-21 $28.27 $28.27 $28.27 $28.27 $26.76 8
2019-02-20 $28.27 $28.27 $28.27 $28.27 $26.76 8
2019-02-19 $28.27 $28.27 $28.27 $28.27 $26.76 3,259
2019-02-15 $28.27 $28.27 $28.27 $28.27 $26.76 0
2019-02-14 $28.27 $28.27 $28.27 $28.27 $26.76 3,259
2019-02-13 $27.70 $27.70 $27.70 $27.70 $26.22 3
2019-02-12 $27.70 $27.70 $27.70 $27.70 $26.22 34
2019-02-11 $27.70 $27.70 $27.70 $27.70 $26.22 88
2019-02-08 $27.70 $27.70 $27.70 $27.70 $26.22 0
2019-02-07 $27.77 $27.77 $27.70 $27.70 $26.22 1,054
2019-02-06 $27.98 $27.98 $27.98 $27.98 $26.49 609
2019-02-05 $27.77 $27.77 $27.77 $27.77 $26.29 13
2019-02-04 $27.77 $27.77 $27.77 $27.77 $26.29 1,144
2019-02-01 $27.72 $27.75 $27.70 $27.75 $26.27 300
2019-01-31 $27.54 $27.65 $27.54 $27.65 $26.18 400
2019-01-30 $27.59 $27.59 $27.59 $27.59 $26.12 912
2019-01-29 $27.31 $27.31 $27.31 $27.31 $25.86 100
2019-01-28 $27.11 $27.11 $27.11 $27.11 $25.67 13
2019-01-25 $27.11 $27.11 $27.11 $27.11 $25.67 0
2019-01-24 $27.15 $27.15 $27.06 $27.11 $25.67 2,636
2019-01-23 $27.03 $27.03 $27.03 $27.03 $25.59 0
2019-01-22 $27.03 $27.03 $27.03 $27.03 $25.59 2,577
2019-01-18 $27.03 $27.03 $27.03 $27.03 $25.59 0
2019-01-17 $27.09 $27.09 $27.03 $27.03 $25.59 2,577
2019-01-16 $26.87 $26.89 $26.87 $26.89 $25.46 305
2019-01-15 $26.71 $26.74 $26.67 $26.74 $25.32 800
2019-01-14 $26.63 $26.65 $26.63 $26.65 $25.23 200
2019-01-11 $26.70 $26.70 $26.70 $26.70 $25.28 3,690
2019-01-10 $26.48 $26.48 $26.48 $26.48 $25.07 1
2019-01-09 $26.61 $26.61 $26.48 $26.48 $25.07 300
2019-01-08 $26.52 $26.52 $26.39 $26.46 $25.05 1,035
2019-01-07 $26.27 $26.44 $26.27 $26.44 $25.03 604
2019-01-04 $26.05 $26.19 $26.05 $26.19 $24.80 1,478
2019-01-03 $25.56 $25.56 $25.56 $25.56 $24.20 112
2019-01-02 $25.93 $25.93 $25.93 $25.93 $24.55 179
2018-12-31 $25.52 $25.52 $25.52 $25.52 $24.16 2
2018-12-28 $25.52 $25.52 $25.52 $25.52 $24.16 31
2018-12-27 $25.52 $25.52 $25.52 $25.52 $24.16 0
2018-12-26 $25.52 $25.52 $25.52 $25.52 $24.16 0
2018-12-24 $25.52 $25.52 $25.52 $25.52 $23.88 0
2018-12-21 $25.56 $25.56 $25.52 $25.52 $23.88 471
2018-12-20 $25.88 $25.88 $25.88 $25.88 $24.22 297
2018-12-19 $27.14 $27.14 $27.14 $27.14 $25.40 230
2018-12-18 $27.14 $27.14 $27.14 $27.14 $25.40 0
2018-12-17 $27.14 $27.14 $27.14 $27.14 $25.40 230
2018-12-14 $27.30 $27.30 $27.14 $27.14 $25.40 230
2018-12-13 $27.50 $27.52 $27.50 $27.52 $25.75 725
2018-12-12 $27.50 $27.50 $27.50 $27.50 $25.74 0
2018-12-11 $27.50 $27.50 $27.50 $27.50 $25.74 100
2018-12-10 $27.23 $27.26 $27.23 $27.26 $25.51 430
2018-12-07 $27.48 $27.48 $27.48 $27.48 $25.72 0
2018-12-06 $27.48 $27.48 $27.48 $27.48 $25.72 100
2018-12-04 $28.67 $28.67 $28.67 $28.67 $26.83 47
2018-12-03 $28.68 $28.68 $28.66 $28.67 $26.83 425
2018-11-30 $28.48 $28.48 $28.48 $28.48 $26.66 336
2018-11-29 $27.76 $27.76 $27.76 $27.76 $25.98 1
2018-11-28 $27.76 $27.76 $27.76 $27.76 $25.98 0
2018-11-27 $27.76 $27.76 $27.76 $27.76 $25.98 285
2018-11-26 $28.12 $28.12 $28.12 $28.12 $26.32 0
2018-11-23 $28.12 $28.12 $28.12 $28.12 $26.32 150
2018-11-21 $28.12 $28.12 $28.12 $28.12 $26.32 0
2018-11-20 $28.12 $28.12 $28.12 $28.12 $26.32 0
2018-11-19 $28.12 $28.12 $28.12 $28.12 $26.32 150
2018-11-16 $28.19 $28.25 $28.18 $28.25 $26.44 1,958
2018-11-15 $27.82 $28.14 $27.82 $28.13 $26.32 1,080
2018-11-14 $28.07 $28.07 $28.07 $28.07 $26.27 0
2018-11-13 $28.07 $28.07 $28.07 $28.07 $26.27 150
2018-11-12 $28.29 $28.30 $28.10 $28.10 $26.30 2,502
2018-11-09 $27.86 $27.86 $27.86 $27.86 $26.07 92
2018-11-08 $27.86 $27.86 $27.86 $27.86 $26.07 0
2018-11-07 $27.86 $27.86 $27.86 $27.86 $26.07 1
2018-11-06 $27.86 $27.86 $27.86 $27.86 $26.07 0
2018-11-05 $27.81 $27.86 $27.81 $27.86 $26.07 2,115
2018-11-02 $27.84 $27.84 $27.62 $27.62 $25.85 2,440
2018-11-01 $27.70 $27.78 $27.63 $27.78 $26.00 1,205
2018-10-31 $27.15 $27.15 $27.15 $27.15 $25.41 0
2018-10-30 $27.15 $27.15 $27.15 $27.15 $25.41 2,513
2018-10-29 $26.96 $26.96 $26.96 $26.96 $25.23 82
2018-10-26 $26.89 $26.96 $26.89 $26.96 $25.23 300
2018-10-25 $27.20 $27.20 $27.20 $27.20 $25.46 0
2018-10-24 $27.49 $27.49 $27.20 $27.20 $25.46 200
2018-10-23 $27.80 $27.80 $27.80 $27.80 $26.02 0
2018-10-22 $27.80 $27.80 $27.80 $27.80 $26.02 0
2018-10-19 $27.80 $27.80 $27.80 $27.80 $26.02 0
2018-10-18 $27.80 $27.80 $27.80 $27.80 $26.02 15
2018-10-17 $27.80 $27.80 $27.80 $27.80 $26.02 1
2018-10-16 $27.80 $27.80 $27.80 $27.80 $26.02 7
2018-10-15 $27.80 $27.80 $27.80 $27.80 $26.02 53
2018-10-12 $27.80 $27.80 $27.80 $27.80 $26.02 12
2018-10-11 $27.89 $27.89 $27.80 $27.80 $26.02 222
2018-10-10 $28.20 $28.20 $28.20 $28.20 $26.39 125
2018-10-09 $28.81 $28.81 $28.81 $28.81 $26.96 0
2018-10-08 $28.81 $28.81 $28.81 $28.81 $26.96 12
2018-10-05 $28.82 $28.82 $28.81 $28.81 $26.96 414
2018-10-04 $28.99 $28.99 $28.99 $28.99 $27.13 340
2018-10-03 $28.91 $28.91 $28.91 $28.91 $27.06 8
2018-10-02 $28.91 $28.91 $28.91 $28.91 $27.06 23
2018-10-01 $28.91 $28.91 $28.91 $28.91 $27.06 20
2018-09-28 $28.91 $28.91 $28.91 $28.91 $27.06 0
2018-09-27 $28.96 $28.96 $28.91 $28.91 $27.06 300
2018-09-26 $29.55 $29.55 $29.55 $29.55 $27.66 0
2018-09-25 $29.55 $29.55 $29.55 $29.55 $27.66 0
2018-09-24 $29.55 $29.55 $29.55 $29.55 $27.56 0
2018-09-21 $29.55 $29.55 $29.55 $29.55 $27.56 100
2018-09-20 $29.06 $29.06 $29.06 $29.06 $27.09 0
2018-09-19 $29.06 $29.06 $29.06 $29.06 $27.09 1
2018-09-18 $29.06 $29.06 $29.06 $29.06 $27.09 0
2018-09-17 $29.06 $29.06 $29.06 $29.06 $27.09 0
2018-09-14 $29.06 $29.06 $29.06 $29.06 $27.09 16
2018-09-13 $29.06 $29.06 $29.06 $29.06 $27.09 0
2018-09-12 $29.06 $29.06 $29.06 $29.06 $27.09 100
2018-09-11 $29.01 $29.01 $29.01 $29.01 $27.05 0
2018-09-10 $29.01 $29.01 $29.01 $29.01 $27.05 0
2018-09-07 $29.01 $29.01 $29.01 $29.01 $27.05 148
2018-09-06 $28.98 $28.98 $28.98 $28.98 $27.02 0
2018-09-05 $28.98 $28.98 $28.98 $28.98 $27.02 1,594
2018-09-04 $28.98 $28.98 $28.98 $28.98 $27.02 0
2018-08-31 $28.98 $28.98 $28.98 $28.98 $27.02 102
2018-08-30 $29.22 $29.22 $29.22 $29.22 $27.25 0
2018-08-29 $29.22 $29.22 $29.22 $29.22 $27.25 0
2018-08-28 $29.22 $29.22 $29.22 $29.22 $27.25 200
2018-08-27 $28.87 $28.87 $28.87 $28.87 $26.92 0
2018-08-24 $28.87 $28.87 $28.87 $28.87 $26.92 0
2018-08-23 $28.87 $28.87 $28.87 $28.87 $26.92 0
2018-08-22 $28.87 $28.88 $28.87 $28.87 $26.92 4,200
2018-08-21 $28.49 $28.49 $28.49 $28.49 $26.57 83
2018-08-20 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-17 $28.49 $28.49 $28.49 $28.49 $26.57 39
2018-08-16 $28.49 $28.49 $28.49 $28.49 $26.57 1
2018-08-15 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-14 $28.49 $28.49 $28.49 $28.49 $26.57 27
2018-08-13 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-10 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-09 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-08 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-07 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-06 $28.49 $28.49 $28.49 $28.49 $26.57 97
2018-08-03 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-02 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-08-01 $28.49 $28.49 $28.49 $28.49 $26.57 0
2018-07-31 $28.49 $28.49 $28.49 $28.49 $26.57 1,000
2018-07-30 $28.56 $28.56 $28.56 $28.56 $26.63 10
2018-07-27 $28.56 $28.56 $28.56 $28.56 $26.63 201
2018-07-26 $28.50 $28.50 $28.46 $28.46 $26.54 1,001
2018-07-25 $28.11 $28.11 $28.11 $28.11 $26.21 0
2018-07-24 $28.11 $28.11 $28.11 $28.11 $26.21 100
2018-07-23 $28.10 $28.10 $28.10 $28.10 $26.21 0
2018-07-20 $28.10 $28.10 $28.10 $28.10 $26.21 0
2018-07-19 $28.10 $28.10 $28.10 $28.10 $26.21 0
2018-07-18 $28.10 $28.10 $28.10 $28.10 $26.21 100
2018-07-17 $27.84 $27.84 $27.84 $27.84 $25.96 0
2018-07-16 $27.84 $27.84 $27.84 $27.84 $25.96 0
2018-07-13 $27.84 $27.84 $27.84 $27.84 $25.96 27
2018-07-12 $27.84 $27.84 $27.84 $27.84 $25.96 0
2018-07-11 $27.84 $27.84 $27.84 $27.84 $25.96 0
2018-07-10 $27.84 $27.84 $27.84 $27.84 $25.96 0
2018-07-09 $27.84 $27.84 $27.84 $27.84 $25.96 400
2018-07-06 $27.70 $27.70 $27.70 $27.70 $25.83 266
2018-07-05 $27.41 $27.41 $27.41 $27.41 $25.56 100
2018-07-03 $27.41 $27.41 $27.41 $27.41 $25.56 0
2018-07-02 $27.41 $27.41 $27.41 $27.41 $25.56 100
2018-06-29 $27.41 $27.41 $27.41 $27.41 $25.56 346
2018-06-28 $27.60 $27.60 $27.60 $27.60 $25.74 17
2018-06-27 $27.74 $27.74 $27.74 $27.74 $25.87 0
2018-06-26 $27.74 $27.74 $27.74 $27.74 $25.87 0
2018-06-25 $27.74 $27.74 $27.74 $27.74 $25.73 0
2018-06-22 $27.74 $27.74 $27.74 $27.74 $25.73 0
2018-06-21 $27.74 $27.74 $27.74 $27.74 $25.73 0
2018-06-20 $27.74 $27.74 $27.74 $27.74 $25.73 700
2018-06-19 $28.02 $28.02 $28.02 $28.02 $25.99 0
2018-06-18 $28.02 $28.02 $28.02 $28.02 $25.99 0
2018-06-15 $27.93 $28.02 $27.93 $28.02 $25.99 300
2018-06-14 $27.99 $27.99 $27.96 $27.96 $25.93 1,089
2018-06-13 $28.13 $28.13 $28.13 $28.13 $26.09 0
2018-06-12 $28.13 $28.13 $28.13 $28.13 $26.09 0
2018-06-11 $28.15 $28.15 $28.13 $28.13 $26.09 1,166
2018-06-08 $28.03 $28.03 $28.03 $28.03 $26.00 259
2018-06-07 $27.91 $27.91 $27.91 $27.91 $25.89 197
2018-06-06 $27.92 $27.92 $27.92 $27.92 $25.90 400
2018-06-05 $27.76 $27.81 $27.64 $27.71 $25.70 1,950
2018-06-04 $27.76 $27.76 $27.68 $27.74 $25.73 3,460
2018-06-01 $27.60 $27.60 $27.54 $27.54 $25.54 600
2018-05-31 $27.68 $27.68 $27.68 $27.68 $25.67 4
2018-05-30 $27.68 $27.68 $27.68 $27.68 $25.67 0
2018-05-29 $27.68 $27.68 $27.68 $27.68 $25.67 0
2018-05-25 $27.68 $27.68 $27.68 $27.68 $25.67 0
2018-05-24 $27.68 $27.68 $27.68 $27.68 $25.67 0
2018-05-23 $27.68 $27.68 $27.68 $27.68 $25.67 0
2018-05-22 $27.60 $27.68 $27.60 $27.68 $25.67 421
2018-05-21 $27.57 $27.57 $27.57 $27.57 $25.57 0
2018-05-18 $27.57 $27.57 $27.57 $27.57 $25.57 0
2018-05-17 $27.57 $27.57 $27.57 $27.57 $25.57 500
2018-05-16 $27.65 $27.65 $27.65 $27.65 $25.65 0
2018-05-15 $27.65 $27.65 $27.65 $27.65 $25.65 0
2018-05-14 $27.62 $27.65 $27.62 $27.65 $25.65 2,722
2018-05-11 $27.49 $27.49 $27.49 $27.49 $25.50 1,100
2018-05-10 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-05-09 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-05-08 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-05-07 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-05-04 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-05-03 $26.80 $26.80 $26.80 $26.80 $24.86 16
2018-05-02 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-05-01 $26.80 $26.80 $26.80 $26.80 $24.86 5
2018-04-30 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-27 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-26 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-25 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-24 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-23 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-20 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-19 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-18 $26.80 $26.80 $26.80 $26.80 $24.86 53
2018-04-17 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-16 $26.80 $26.80 $26.80 $26.80 $24.86 0
2018-04-13 $26.80 $26.80 $26.80 $26.80 $24.86 1
2018-04-12 $26.80 $26.80 $26.80 $26.80 $24.86 800
2018-04-11 $26.99 $26.99 $26.99 $26.99 $25.03 0
2018-04-10 $26.99 $26.99 $26.99 $26.99 $25.03 0
2018-04-09 $26.99 $26.99 $26.99 $26.99 $25.03 0
2018-04-06 $26.99 $26.99 $26.99 $26.99 $25.03 0
2018-04-05 $26.99 $26.99 $26.99 $26.99 $25.03 200
2018-04-04 $26.50 $26.58 $26.50 $26.53 $24.61 1,470
2018-04-03 $26.35 $26.35 $26.35 $26.35 $24.44 6
2018-04-02 $26.50 $26.50 $26.35 $26.35 $24.44 1,199
2018-03-29 $26.75 $26.75 $26.75 $26.75 $24.81 0
2018-03-28 $26.75 $26.75 $26.75 $26.75 $24.81 2
2018-03-27 $26.76 $26.76 $26.75 $26.75 $24.81 400
2018-03-26 $26.55 $26.81 $26.55 $26.81 $24.87 3,694
2018-03-23 $27.10 $27.10 $27.10 $27.10 $25.12 20
2018-03-22 $27.10 $27.10 $27.10 $27.10 $25.12 100
2018-03-21 $27.61 $27.61 $27.61 $27.61 $25.59 302
2018-03-20 $27.92 $27.92 $27.92 $27.92 $25.88 1
2018-03-19 $27.92 $27.92 $27.92 $27.92 $25.88 20
2018-03-16 $27.92 $27.92 $27.92 $27.92 $25.88 43
2018-03-15 $27.92 $27.92 $27.92 $27.92 $25.88 0
2018-03-14 $27.92 $27.92 $27.92 $27.92 $25.88 0
2018-03-13 $27.92 $27.92 $27.92 $27.92 $25.88 0
2018-03-12 $27.92 $27.92 $27.92 $27.92 $25.88 100
2018-03-09 $27.38 $27.38 $27.38 $27.38 $25.38 0
2018-03-08 $27.38 $27.38 $27.38 $27.38 $25.38 0
2018-03-07 $27.38 $27.38 $27.38 $27.38 $25.38 37
2018-03-06 $27.38 $27.38 $27.38 $27.38 $25.38 100
2018-03-05 $27.93 $27.93 $27.93 $27.93 $25.88 0
2018-03-02 $27.93 $27.93 $27.93 $27.93 $25.88 0
2018-03-01 $27.93 $27.93 $27.93 $27.93 $25.88 37
2018-02-28 $27.93 $27.93 $27.93 $27.93 $25.88 0
2018-02-27 $27.93 $27.93 $27.93 $27.93 $25.88 600
2018-02-26 $27.56 $27.56 $27.56 $27.56 $25.54 0
2018-02-23 $27.56 $27.56 $27.56 $27.56 $25.54 0
2018-02-22 $27.56 $27.56 $27.56 $27.56 $25.54 0
2018-02-21 $27.58 $27.58 $27.56 $27.56 $25.54 1,264
2018-02-20 $27.53 $27.53 $27.50 $27.50 $25.49 780
2018-02-16 $27.73 $27.73 $27.73 $27.73 $25.70 153
2018-02-15 $26.90 $26.90 $26.90 $26.90 $24.93 0
2018-02-14 $26.90 $26.90 $26.90 $26.90 $24.93 0
2018-02-13 $26.90 $26.90 $26.90 $26.90 $24.93 0
2018-02-12 $26.90 $26.90 $26.90 $26.90 $24.93 200
2018-02-09 $27.20 $27.20 $27.20 $27.20 $25.21 0
2018-02-08 $27.20 $27.20 $27.20 $27.20 $25.21 0
2018-02-07 $27.20 $27.20 $27.20 $27.20 $25.21 0
2018-02-06 $26.56 $27.20 $26.56 $27.20 $25.21 1,220
2018-02-05 $28.69 $28.69 $28.69 $28.69 $26.59 0
2018-02-02 $28.69 $28.69 $28.69 $28.69 $26.59 0
2018-02-01 $28.69 $28.69 $28.69 $28.69 $26.59 0
2018-01-31 $28.69 $28.69 $28.69 $28.69 $26.59 500
2018-01-30 $29.07 $29.07 $29.07 $29.07 $26.94 0
2018-01-29 $29.07 $29.07 $29.07 $29.07 $26.94 0
2018-01-26 $29.07 $29.07 $29.07 $29.07 $26.94 0
2018-01-25 $29.07 $29.07 $29.07 $29.07 $26.94 500
2018-01-24 $28.95 $28.95 $28.95 $28.95 $26.83 0
2018-01-23 $28.92 $28.95 $28.92 $28.95 $26.83 485
2018-01-22 $28.70 $28.70 $28.70 $28.70 $26.59 0
2018-01-19 $28.70 $28.70 $28.70 $28.70 $26.59 0
2018-01-18 $28.70 $28.70 $28.70 $28.70 $26.59 0
2018-01-17 $28.71 $28.71 $28.70 $28.70 $26.59 985
2018-01-16 $28.72 $28.72 $28.72 $28.72 $26.62 100
2018-01-12 $28.42 $28.42 $28.42 $28.42 $26.34 608
2018-01-11 $28.26 $28.26 $28.26 $28.26 $26.19 0
2018-01-10 $28.26 $28.26 $28.26 $28.26 $26.19 29
2018-01-09 $28.26 $28.26 $28.26 $28.26 $26.19 400
2018-01-08 $27.83 $27.83 $27.83 $27.83 $25.79 32
2018-01-05 $27.83 $27.83 $27.83 $27.83 $25.79 95
2018-01-04 $27.83 $27.83 $27.83 $27.83 $25.79 30
2018-01-03 $27.78 $27.83 $27.78 $27.83 $25.79 1,460
2018-01-02 $27.72 $27.72 $27.72 $27.72 $25.69 132
2017-12-29 $27.66 $27.66 $27.66 $27.66 $25.64 96
2017-12-28 $27.66 $27.66 $27.66 $27.66 $25.64 8
2017-12-27 $27.66 $27.66 $27.66 $27.66 $25.64 200
2017-12-26 $27.81 $27.81 $27.81 $27.81 $25.77 26
2017-12-22 $27.81 $27.81 $27.81 $27.81 $25.58 259
2017-12-21 $27.89 $27.89 $27.89 $27.89 $25.65 854
2017-12-20 $27.88 $27.88 $27.88 $27.88 $25.65 100
2017-12-19 $27.88 $27.88 $27.88 $27.88 $25.65 0
2017-12-18 $27.92 $27.92 $27.88 $27.88 $25.65 988
2017-12-15 $27.68 $27.68 $27.68 $27.68 $25.46 180
2017-12-14 $27.67 $27.67 $27.67 $27.67 $25.45 0
2017-12-13 $27.67 $27.67 $27.67 $27.67 $25.45 35
2017-12-12 $27.67 $27.67 $27.67 $27.67 $25.45 500
2017-12-11 $27.35 $27.35 $27.35 $27.35 $25.16 3
2017-12-08 $27.35 $27.35 $27.35 $27.35 $25.16 0
2017-12-07 $27.35 $27.35 $27.35 $27.35 $25.16 0
2017-12-06 $27.39 $27.39 $27.35 $27.35 $25.16 950
2017-12-05 $26.87 $26.87 $26.87 $26.87 $24.71 14
2017-12-04 $26.87 $26.87 $26.87 $26.87 $24.71 0
2017-12-01 $26.87 $26.87 $26.87 $26.87 $24.71 0
2017-11-30 $26.87 $26.87 $26.87 $26.87 $24.71 0
2017-11-29 $26.87 $26.87 $26.87 $26.87 $24.71 0
2017-11-28 $26.87 $26.87 $26.87 $26.87 $24.71 0
2017-11-27 $26.87 $26.87 $26.87 $26.87 $24.71 0
2017-11-24 $26.87 $26.87 $26.87 $26.87 $24.71 0
2017-11-22 $26.87 $26.87 $26.87 $26.87 $24.71 0
2017-11-21 $26.87 $26.87 $26.87 $26.87 $24.71 865
2017-11-20 $26.73 $26.73 $26.73 $26.73 $24.59 0
2017-11-17 $26.73 $26.73 $26.73 $26.73 $24.59 0
2017-11-16 $26.73 $26.73 $26.73 $26.73 $24.59 0
2017-11-15 $26.73 $26.73 $26.73 $26.73 $24.59 0
2017-11-14 $26.73 $26.73 $26.73 $26.73 $24.59 0
2017-11-13 $26.73 $26.73 $26.73 $26.73 $24.59 50
2017-11-10 $26.73 $26.73 $26.73 $26.73 $24.59 0
2017-11-09 $26.73 $26.73 $26.73 $26.73 $24.59 50
2017-11-08 $26.73 $26.73 $26.73 $26.73 $24.59 0
2017-11-07 $26.73 $26.73 $26.73 $26.73 $24.59 340
2017-11-06 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-11-03 $26.69 $26.69 $26.69 $26.69 $24.55 11
2017-11-02 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-11-01 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-31 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-30 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-27 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-26 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-25 $26.69 $26.69 $26.69 $26.69 $24.55 1
2017-10-24 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-23 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-20 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-19 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-18 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-17 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-16 $26.69 $26.69 $26.69 $26.69 $24.55 0
2017-10-13 $26.72 $26.72 $26.69 $26.69 $24.55 375
2017-10-12 $26.55 $26.55 $26.55 $26.55 $24.42 0
2017-10-11 $26.55 $26.55 $26.55 $26.55 $24.42 200
2017-10-10 $26.58 $26.58 $26.58 $26.58 $24.45 0
2017-10-09 $26.58 $26.58 $26.58 $26.58 $24.45 0
2017-10-06 $26.58 $26.58 $26.58 $26.58 $24.45 385
2017-10-05 $26.38 $26.38 $26.38 $26.38 $24.26 0
2017-10-04 $26.43 $26.43 $26.38 $26.38 $24.26 565
2017-10-03 $25.77 $25.77 $25.77 $25.77 $23.70 1
2017-10-02 $25.77 $25.77 $25.77 $25.77 $23.70 14
2017-09-29 $25.85 $25.85 $25.85 $25.85 $23.78 0
2017-09-28 $25.77 $25.77 $25.77 $25.77 $23.70 4
2017-09-27 $25.85 $25.85 $25.85 $25.85 $23.78 0
2017-09-26 $25.85 $25.85 $25.85 $25.85 $23.78 0
2017-09-25 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-22 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-21 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-20 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-19 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-18 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-15 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-14 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-13 $25.85 $25.85 $25.85 $25.85 $23.70 10
2017-09-12 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-11 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-08 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-07 $25.85 $25.85 $25.85 $25.85 $23.70 0
2017-09-06 $25.85 $25.85 $25.85 $25.85 $23.70 203
2017-09-05 $25.67 $25.67 $25.67 $25.67 $23.54 0
2017-09-01 $25.67 $25.67 $25.67 $25.67 $23.54 0
2017-08-31 $25.67 $25.67 $25.67 $25.67 $23.54 0
2017-08-30 $25.67 $25.67 $25.67 $25.67 $23.54 0
2017-08-29 $25.67 $25.67 $25.67 $25.67 $23.54 200
2017-08-28 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-25 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-24 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-23 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-22 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-21 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-18 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-17 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-16 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-15 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-14 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-11 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-10 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-09 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-08 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-07 $25.84 $25.84 $25.84 $25.84 $23.69 0
2017-08-04 $25.84 $25.84 $25.84 $25.84 $23.69 100
2017-08-03 $25.68 $25.68 $25.68 $25.68 $23.54 0
2017-08-02 $25.68 $25.68 $25.68 $25.68 $23.54 0
2017-08-01 $25.68 $25.68 $25.68 $25.68 $23.54 0
2017-07-31 $25.68 $25.68 $25.68 $25.68 $23.54 0
2017-07-28 $25.68 $25.68 $25.68 $25.68 $23.54 383
2017-07-27 $25.68 $25.68 $25.68 $25.68 $23.55 20
2017-07-26 $25.68 $25.68 $25.68 $25.68 $23.55 0
2017-07-25 $25.68 $25.68 $25.68 $25.68 $23.55 10
2017-07-24 $25.68 $25.68 $25.68 $25.68 $23.55 100
2017-07-21 $25.66 $25.66 $25.66 $25.66 $23.53 0
2017-07-20 $25.66 $25.66 $25.66 $25.66 $23.53 0
2017-07-19 $25.66 $25.66 $25.66 $25.66 $23.53 0
2017-07-18 $25.66 $25.66 $25.66 $25.66 $23.53 10
2017-07-17 $25.67 $25.67 $25.66 $25.66 $23.53 700
2017-07-14 $25.61 $25.66 $25.61 $25.66 $23.53 284
2017-07-13 $25.45 $25.45 $25.45 $25.45 $23.33 0
2017-07-12 $25.45 $25.45 $25.45 $25.45 $23.33 8
2017-07-11 $25.45 $25.45 $25.45 $25.45 $23.33 544
2017-07-10 $25.46 $25.46 $25.43 $25.43 $23.31 1,684
2017-07-07 $25.33 $25.40 $25.33 $25.40 $23.29 303
2017-07-06 $25.38 $25.38 $25.38 $25.38 $23.27 3
2017-07-05 $25.38 $25.38 $25.38 $25.38 $23.27 8
2017-07-03 $25.38 $25.38 $25.38 $25.38 $23.27 0
2017-06-30 $25.38 $25.38 $25.38 $25.38 $23.27 0
2017-06-29 $25.38 $25.38 $25.38 $25.38 $23.27 798
2017-06-28 $25.53 $25.53 $25.53 $25.53 $23.41 0
2017-06-27 $25.53 $25.53 $25.53 $25.53 $23.41 0
2017-06-26 $25.53 $25.53 $25.53 $25.53 $23.41 4
2017-06-23 $25.60 $25.60 $25.60 $25.60 $23.41 0
2017-06-22 $25.60 $25.60 $25.60 $25.60 $23.41 975
2017-06-21 $25.64 $25.64 $25.64 $25.64 $23.45 0
2017-06-20 $25.64 $25.64 $25.64 $25.64 $23.45 0
2017-06-19 $25.64 $25.64 $25.64 $25.64 $23.45 0
2017-06-16 $25.64 $25.64 $25.64 $25.64 $23.45 0
2017-06-15 $25.64 $25.64 $25.64 $25.64 $23.45 0
2017-06-14 $25.64 $25.64 $25.64 $25.64 $23.45 350
2017-06-13 $25.59 $25.59 $25.59 $25.59 $23.40 0
2017-06-12 $25.59 $25.59 $25.59 $25.59 $23.40 0
2017-06-09 $25.59 $25.59 $25.59 $25.59 $23.40 0
2017-06-08 $25.59 $25.59 $25.59 $25.59 $23.40 0
2017-06-07 $25.59 $25.59 $25.59 $25.59 $23.40 350
2017-06-06 $25.67 $25.67 $25.67 $25.67 $23.47 0
2017-06-05 $25.69 $25.69 $25.67 $25.67 $23.47 1,155
2017-06-02 $25.70 $25.70 $25.69 $25.69 $23.49 1,185
2017-06-01 $25.44 $25.44 $25.44 $25.44 $23.26 0
2017-05-31 $25.42 $25.44 $25.40 $25.44 $23.26 550
2017-05-30 $25.36 $25.36 $25.36 $25.36 $23.19 0
2017-05-26 $25.37 $25.37 $25.36 $25.36 $23.19 1,876
2017-05-25 $25.18 $25.18 $25.18 $25.18 $23.02 0
2017-05-24 $25.18 $25.18 $25.18 $25.18 $23.02 0
2017-05-23 $25.18 $25.18 $25.18 $25.18 $23.02 90,410
Nuvestan
Resources

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.