ProShares MSCI EAFE Dividend Growers ETF (EFAD) Exchange: BATS

Data as of March 29, 2024

$39.30 ($0.01) 0.02%

ProShares MSCI EAFE Dividend Growers ETF - Daily Information
Click for more stock information on ProShares MSCI EAFE Dividend Growers ETF.
Daily Information Data
Date March 29, 2024
Open $39.30
Previous Close $39.30
High $39.55
Low $39.25
Adjusted Open $39.30
Previous Adjusted Close $39.30
Adjusted High $39.55
Adjusted Low $39.25

About ProShares MSCI EAFE Dividend Growers ETF (EFAD)

The Index, constructed and maintained by MSCI, targets companies that are currently members of the MSCI EAFE Index (“MSCI EAFE”) and have increased dividend payments each year for at least 10 years. The Index contains a minimum of 40 stocks, which are equally weighted. Generally, no single sector is allowed to comprise more than 30% of the Index weight, and no single country is allowed to comprise more than 50% of the Index weight. If there are fewer than 40 stocks with at least 10 consecutive years of dividend growth, or if sector or country caps are breached, the Index will include companies with shorter dividend growth histories. The Index is rebalanced each February, May, August and November, with an annual reconstitution during the November rebalance. In order to be included in the Index, companies must first qualify for inclusion in MSCI EAFE. MSCI EAFE includes 85% of free float-adjusted, market capitalization in each industry group in developed market countries, excluding U.S. and Canada. MSCI determines whether a country is a “developed market” country based on three criteria: economic development within the country (based on gross national income), size and liquidity (i.e., number of companies meeting certain size and liquidity standards in a given market) and market accessibility criteria (reflecting institutional investors’ experiences in investing in a given market). MSCI EAFE includes companies from Europe, Australasia and the Far East, and as of June 20, 2019, MSCI EAFE included companies from: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom. The Index is published under the Bloomberg ticker symbol “M1EADMAR”. The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in the equity securities of companies domiciled in developed market countries, excluding the U.S. and Canada. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. To the extent that regulatory constraints restrict the Fund’s ability to hold securities or obtain exposure in these proportions, the Fund may gain exposure to only a representative sample of the securities in the Index or may overweight or underweight securities of the Index in relation to their composition in the Index or may invest in securities not contained in the Index, with the intent of obtaining exposure with aggregate characteristics similar to the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis, or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the United Kingdom and in Europe. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares MSCI EAFE Dividend Growers ETF (EFAD)

Date Open High Low Close Adj.Close Volume
2024-03-22 $39.30 $39.55 $39.25 $39.30 $39.30 5,466
2024-03-21 $39.30 $39.35 $39.29 $39.29 $39.29 3,976
2024-03-20 $39.03 $39.44 $38.98 $39.40 $39.40 70,535
2024-03-19 $38.86 $39.06 $38.86 $39.02 $39.00 4,898
2024-03-18 $39.03 $39.07 $38.97 $39.00 $38.99 36,468
2024-03-15 $39.02 $39.03 $38.86 $38.89 $38.89 7,062
2024-03-14 $39.27 $39.32 $38.95 $39.02 $39.02 1,605
2024-03-13 $39.34 $39.34 $39.29 $39.30 $39.30 1,887
2024-03-12 $39.26 $39.41 $39.24 $39.41 $39.41 5,058
2024-03-11 $39.23 $39.26 $39.13 $39.22 $39.22 3,389
2024-03-08 $39.48 $39.49 $39.44 $39.49 $39.49 1,964
2024-03-07 $39.50 $39.54 $39.47 $39.52 $39.52 1,922
2024-03-06 $39.01 $39.13 $39.01 $39.12 $39.12 2,390
2024-03-05 $38.80 $38.82 $38.63 $38.69 $38.69 4,857
2024-03-04 $38.86 $38.94 $38.86 $38.87 $38.87 2,036
2024-03-01 $38.67 $38.96 $38.59 $38.92 $38.92 4,743
2024-02-29 $38.84 $38.84 $38.62 $38.76 $38.76 7,321
2024-02-28 $38.63 $38.63 $38.55 $38.59 $38.59 2,046
2024-02-27 $38.74 $38.80 $38.70 $38.78 $38.78 3,377
2024-02-26 $38.86 $38.86 $38.77 $38.83 $38.83 1,656
2024-02-23 $38.93 $38.98 $38.92 $38.92 $38.92 1,864
2024-02-22 $38.72 $38.84 $38.72 $38.84 $38.84 2,601
2024-02-21 $38.44 $38.54 $38.40 $38.52 $38.52 6,533
2024-02-20 $38.56 $38.56 $38.41 $38.47 $38.47 4,181
2024-02-16 $38.23 $38.43 $38.23 $38.34 $38.34 3,290
2024-02-15 $38.15 $38.34 $38.15 $38.31 $38.31 7,417
2024-02-14 $37.84 $38.08 $37.72 $38.04 $38.04 6,210
2024-02-13 $37.65 $37.75 $37.45 $37.55 $37.55 5,002
2024-02-12 $38.33 $38.39 $38.30 $38.30 $38.30 5,611
2024-02-09 $38.29 $38.30 $38.10 $38.27 $38.27 1,800
2024-02-08 $38.12 $38.19 $38.12 $38.16 $38.16 864
2024-02-07 $38.28 $38.30 $38.23 $38.28 $38.28 9,106
2024-02-06 $38.03 $38.22 $37.98 $38.22 $38.22 20,238
2024-02-05 $38.16 $38.23 $38.06 $38.18 $38.18 12,330
2024-02-02 $38.26 $38.26 $38.14 $38.20 $38.20 2,253
2024-02-01 $38.41 $38.68 $38.38 $38.68 $38.68 3,722
2024-01-31 $38.55 $38.71 $38.30 $38.30 $38.30 5,317
2024-01-30 $38.46 $38.46 $38.31 $38.43 $38.43 6,504
2024-01-29 $38.28 $38.54 $38.28 $38.50 $38.50 3,091
2024-01-26 $38.48 $38.48 $38.36 $38.36 $38.36 2,991
2024-01-25 $38.24 $38.26 $38.07 $38.17 $38.17 3,805
2024-01-24 $38.27 $38.32 $38.10 $38.10 $38.10 2,900
2024-01-23 $37.92 $37.94 $37.76 $37.92 $37.92 5,093
2024-01-22 $38.00 $38.11 $37.97 $38.01 $38.01 9,982
2024-01-19 $37.78 $37.84 $37.78 $37.84 $37.84 1,772
2024-01-18 $37.68 $37.82 $37.48 $37.82 $37.82 6,291
2024-01-17 $37.50 $37.71 $37.50 $37.71 $37.71 3,946
2024-01-16 $38.14 $38.14 $37.90 $37.95 $37.95 4,518
2024-01-12 $38.64 $38.68 $38.55 $38.57 $38.57 2,438
2024-01-11 $38.30 $38.33 $37.97 $38.24 $38.24 4,081
2024-01-10 $38.13 $38.30 $38.13 $38.21 $38.21 5,131
2024-01-09 $37.95 $38.05 $37.95 $38.00 $38.00 1,327
2024-01-08 $37.93 $38.23 $37.93 $38.22 $38.22 12,749
2024-01-05 $37.72 $38.02 $37.72 $37.75 $37.75 2,002
2024-01-04 $37.94 $37.98 $37.86 $37.86 $37.86 896
2024-01-03 $37.83 $37.91 $37.81 $37.83 $37.83 1,509
2024-01-02 $38.25 $38.28 $38.09 $38.09 $38.09 5,563
2023-12-29 $38.77 $38.77 $38.64 $38.68 $38.68 2,952
2023-12-28 $38.64 $38.77 $38.54 $38.57 $38.57 8,929
2023-12-27 $38.56 $38.74 $38.51 $38.62 $38.62 15,053
2023-12-26 $38.39 $38.48 $38.32 $38.42 $38.42 16,767
2023-12-22 $38.32 $38.33 $38.23 $38.24 $38.24 18,162
2023-12-21 $37.96 $38.14 $37.95 $38.14 $38.14 17,880
2023-12-20 $37.91 $37.99 $37.59 $37.59 $37.59 12,455
2023-12-19 $38.17 $38.21 $38.12 $38.21 $38.21 9,336
2023-12-18 $37.99 $37.99 $37.75 $37.86 $37.86 6,506
2023-12-15 $38.26 $38.26 $37.79 $37.82 $37.82 8,942
2023-12-14 $38.37 $38.47 $38.23 $38.37 $38.37 6,647
2023-12-13 $37.25 $37.83 $37.12 $37.80 $37.80 13,337
2023-12-12 $37.09 $37.25 $37.09 $37.23 $37.23 18,161
2023-12-11 $36.94 $37.15 $36.94 $37.15 $37.15 5,020
2023-12-08 $37.03 $37.09 $36.95 $37.09 $37.09 4,975
2023-12-07 $36.83 $37.09 $36.83 $36.99 $36.99 26,307
2023-12-06 $36.86 $36.88 $36.68 $36.68 $36.68 5,385
2023-12-05 $36.36 $36.45 $36.36 $36.39 $36.39 16,883
2023-12-04 $36.58 $36.58 $36.43 $36.50 $36.50 30,995
2023-12-01 $36.27 $36.79 $36.27 $36.72 $36.72 21,374
2023-11-30 $36.33 $36.50 $36.23 $36.40 $36.40 24,829
2023-11-29 $36.39 $36.52 $36.37 $36.42 $36.42 20,229
2023-11-28 $36.28 $36.46 $36.28 $36.36 $36.36 12,562
2023-11-27 $36.39 $36.40 $36.32 $36.35 $36.35 11,677
2023-11-24 $36.23 $36.38 $36.23 $36.38 $36.38 1,963
2023-11-22 $36.10 $36.10 $35.94 $36.06 $36.06 34,355
2023-11-21 $36.15 $36.15 $35.89 $35.93 $35.93 30,829
2023-11-20 $35.96 $36.04 $35.94 $36.04 $36.04 9,125
2023-11-17 $35.75 $35.85 $35.75 $35.84 $35.84 10,128
2023-11-16 $35.47 $35.58 $35.39 $35.48 $35.48 11,659
2023-11-15 $35.66 $35.79 $35.60 $35.60 $35.60 6,034
2023-11-14 $35.37 $35.61 $35.36 $35.58 $35.58 20,604
2023-11-13 $34.43 $34.69 $34.43 $34.68 $34.68 2,634
2023-11-10 $34.46 $34.66 $34.32 $34.62 $34.62 16,317
2023-11-09 $34.86 $34.93 $34.61 $34.62 $34.62 7,130
2023-11-08 $34.66 $34.66 $34.50 $34.59 $34.59 4,902
2023-11-07 $34.50 $34.59 $34.42 $34.55 $34.55 11,738
2023-11-06 $34.82 $34.83 $34.72 $34.73 $34.73 15,949
2023-11-03 $35.12 $35.26 $35.10 $35.13 $35.13 9,938
2023-11-02 $34.59 $34.70 $34.49 $34.68 $34.68 21,760
2023-11-01 $33.91 $34.08 $33.81 $34.08 $34.08 15,851
2023-10-31 $33.71 $33.86 $33.66 $33.86 $33.86 16,899
2023-10-30 $33.58 $33.64 $33.51 $33.64 $33.64 11,966
2023-10-27 $33.47 $33.47 $33.17 $33.23 $33.23 22,960
2023-10-26 $33.33 $33.38 $33.25 $33.28 $33.28 2,941
2023-10-25 $33.47 $33.57 $33.32 $33.33 $33.33 6,298
2023-10-24 $33.56 $33.60 $33.55 $33.60 $33.60 2,132
2023-10-23 $33.35 $33.60 $33.35 $33.50 $33.50 3,873
2023-10-20 $33.46 $33.52 $33.35 $33.38 $33.38 8,342
2023-10-19 $33.76 $33.84 $33.54 $33.65 $33.65 57,738
2023-10-18 $34.05 $34.05 $33.78 $33.78 $33.78 5,349
2023-10-17 $34.16 $34.45 $34.16 $34.33 $34.33 2,896
2023-10-16 $34.28 $34.44 $34.18 $34.43 $34.43 6,740
2023-10-13 $34.43 $34.43 $34.22 $34.31 $34.31 9,198
2023-10-12 $34.90 $34.94 $34.59 $34.63 $34.63 17,136
2023-10-11 $35.07 $35.07 $34.88 $34.99 $34.99 28,185
2023-10-10 $34.89 $35.16 $34.89 $35.08 $35.08 7,321
2023-10-09 $34.52 $34.72 $34.47 $34.69 $34.69 8,299
2023-10-06 $34.34 $34.80 $34.30 $34.77 $34.77 3,846
2023-10-05 $34.44 $34.54 $34.31 $34.52 $34.52 36,026
2023-10-04 $34.20 $34.20 $34.07 $34.19 $34.19 1,684
2023-10-03 $34.08 $34.20 $33.98 $34.02 $34.02 2,386
2023-10-02 $34.54 $34.54 $34.29 $34.37 $34.37 5,324
2023-09-29 $35.29 $35.29 $34.89 $34.89 $34.89 4,684
2023-09-28 $34.70 $34.92 $34.70 $34.83 $34.83 8,178
2023-09-27 $34.83 $34.83 $34.72 $34.75 $34.75 2,992
2023-09-26 $35.09 $35.13 $34.89 $34.94 $34.94 8,119
2023-09-25 $35.25 $35.36 $35.15 $35.33 $35.33 4,156
2023-09-22 $35.55 $35.64 $35.47 $35.51 $35.51 19,796
2023-09-21 $35.75 $35.75 $35.50 $35.50 $35.50 8,822
2023-09-20 $36.33 $36.47 $36.09 $36.12 $36.12 2,540
2023-09-19 $36.40 $36.41 $36.19 $36.30 $36.11 9,438
2023-09-18 $36.25 $36.33 $36.25 $36.32 $36.14 1,463
2023-09-15 $36.55 $36.62 $36.47 $36.48 $36.29 1,651
2023-09-14 $36.38 $36.58 $36.38 $36.57 $36.38 4,168
2023-09-13 $36.16 $36.26 $36.04 $36.23 $36.04 7,194
2023-09-12 $36.42 $36.42 $36.33 $36.37 $36.18 2,800
2023-09-11 $36.39 $36.52 $36.34 $36.51 $36.32 6,680
2023-09-08 $36.33 $36.33 $36.25 $36.25 $36.25 393
2023-09-07 $36.29 $36.38 $36.22 $36.32 $36.32 19,149
2023-09-06 $36.45 $36.45 $36.28 $36.33 $36.33 2,986
2023-09-05 $36.59 $36.59 $36.48 $36.48 $36.48 1,300
2023-09-01 $37.17 $37.17 $36.75 $36.84 $36.84 1,547
2023-08-31 $37.04 $37.10 $36.88 $37.00 $37.00 3,553
2023-08-30 $36.99 $37.06 $36.95 $36.99 $36.99 1,338
2023-08-29 $36.46 $37.02 $36.46 $37.01 $37.01 5,887
2023-08-28 $36.48 $36.54 $36.43 $36.53 $36.53 7,428
2023-08-25 $36.21 $36.28 $36.06 $36.22 $36.22 2,770
2023-08-24 $36.34 $36.34 $36.00 $36.02 $36.02 3,604
2023-08-23 $36.15 $36.48 $36.15 $36.38 $36.38 4,965
2023-08-22 $36.06 $36.10 $35.99 $36.02 $36.02 3,548
2023-08-21 $35.95 $36.19 $35.94 $36.13 $36.13 7,227
2023-08-18 $36.09 $36.13 $36.09 $36.10 $36.10 772
2023-08-17 $36.47 $36.47 $36.15 $36.17 $36.17 1,778
2023-08-16 $36.73 $36.74 $36.50 $36.50 $36.50 1,363
2023-08-15 $36.85 $36.85 $36.66 $36.74 $36.74 2,582
2023-08-14 $36.99 $37.13 $36.99 $37.13 $37.13 3,799
2023-08-11 $37.25 $37.26 $37.20 $37.21 $37.21 3,582
2023-08-10 $37.66 $37.76 $37.38 $37.38 $37.38 4,003
2023-08-09 $37.45 $37.45 $37.35 $37.38 $37.38 1,531
2023-08-08 $37.28 $37.42 $37.26 $37.42 $37.42 2,437
2023-08-07 $37.46 $37.56 $37.39 $37.54 $37.54 2,906
2023-08-04 $37.38 $37.44 $37.12 $37.12 $37.12 3,984
2023-08-03 $36.95 $37.11 $36.95 $37.09 $37.09 8,589
2023-08-02 $37.28 $37.28 $37.11 $37.13 $37.13 3,306
2023-08-01 $37.63 $37.63 $37.48 $37.57 $37.57 34,502
2023-07-31 $37.97 $38.04 $37.92 $37.96 $37.96 2,811
2023-07-28 $38.03 $38.16 $37.95 $37.99 $37.99 8,560
2023-07-27 $38.23 $38.25 $37.90 $37.92 $37.92 4,039
2023-07-26 $37.53 $37.95 $37.53 $37.82 $37.82 2,300
2023-07-25 $37.40 $37.65 $37.40 $37.63 $37.63 3,869
2023-07-24 $37.61 $37.64 $37.53 $37.55 $37.55 3,298
2023-07-21 $37.72 $37.82 $37.72 $37.80 $37.80 5,486
2023-07-20 $37.83 $37.83 $37.69 $37.70 $37.70 20,719
2023-07-19 $37.96 $38.04 $37.90 $37.99 $37.99 4,414
2023-07-18 $37.80 $37.98 $37.80 $37.91 $37.91 10,504
2023-07-17 $37.66 $37.76 $37.54 $37.76 $37.76 6,159
2023-07-14 $37.78 $37.80 $37.70 $37.71 $37.71 3,483
2023-07-13 $37.65 $37.84 $37.65 $37.80 $37.80 3,619
2023-07-12 $37.05 $37.34 $37.05 $37.29 $37.29 4,230
2023-07-11 $36.53 $36.71 $36.53 $36.71 $36.71 18,371
2023-07-10 $36.26 $36.44 $36.26 $36.44 $36.44 2,724
2023-07-07 $36.07 $36.45 $36.07 $36.26 $36.26 14,040
2023-07-06 $36.08 $36.15 $35.92 $36.10 $36.10 16,812
2023-07-05 $36.67 $36.67 $36.53 $36.56 $36.56 2,265
2023-07-03 $36.70 $36.92 $36.70 $36.92 $36.92 4,371
2023-06-30 $36.90 $37.04 $36.90 $37.01 $37.01 1,719
2023-06-29 $36.53 $36.59 $36.48 $36.54 $36.54 5,657
2023-06-28 $36.77 $36.87 $36.71 $36.79 $36.79 13,483
2023-06-27 $36.52 $36.72 $36.51 $36.69 $36.69 7,467
2023-06-26 $36.66 $36.66 $36.54 $36.60 $36.60 8,513
2023-06-23 $36.49 $36.70 $36.49 $36.58 $36.58 19,262
2023-06-22 $37.04 $37.08 $36.97 $37.07 $37.07 1,778
2023-06-21 $37.14 $37.31 $37.14 $37.28 $37.28 7,832
2023-06-20 $37.68 $37.71 $37.56 $37.66 $37.24 2,743
2023-06-16 $38.53 $38.53 $38.29 $38.29 $37.86 3,832
2023-06-15 $38.04 $38.38 $38.01 $38.36 $37.93 4,238
2023-06-14 $38.26 $38.26 $38.02 $38.10 $37.68 2,621
2023-06-13 $38.13 $38.22 $38.09 $38.14 $37.72 4,036
2023-06-12 $37.91 $37.95 $37.87 $37.95 $37.52 1,383
2023-06-09 $37.83 $37.89 $37.78 $37.86 $37.44 4,920
2023-06-08 $37.85 $38.00 $37.78 $38.00 $37.58 5,854
2023-06-07 $38.00 $38.01 $37.67 $37.71 $37.29 6,613
2023-06-06 $37.94 $38.12 $37.94 $38.11 $37.68 5,486
2023-06-05 $37.93 $38.00 $37.86 $37.87 $37.44 21,991
2023-06-02 $37.99 $38.07 $37.97 $38.03 $38.03 4,315
2023-06-01 $37.27 $37.63 $37.27 $37.60 $37.60 7,903
2023-05-31 $37.04 $37.12 $36.85 $37.09 $37.09 4,585
2023-05-30 $37.51 $37.51 $37.14 $37.21 $37.21 15,456
2023-05-26 $37.40 $37.64 $37.40 $37.61 $37.61 4,196
2023-05-25 $37.36 $37.42 $37.28 $37.33 $37.33 11,040
2023-05-24 $37.58 $37.58 $37.51 $37.51 $37.51 4,913
2023-05-23 $38.18 $38.30 $38.05 $38.05 $38.05 4,596
2023-05-22 $38.58 $38.58 $38.53 $38.58 $38.58 1,695
2023-05-19 $38.56 $38.63 $38.53 $38.61 $38.61 6,053
2023-05-18 $38.40 $38.40 $38.26 $38.39 $38.39 5,927
2023-05-17 $38.38 $38.57 $38.34 $38.54 $38.54 2,880
2023-05-16 $38.80 $38.80 $38.52 $38.56 $38.56 6,436
2023-05-15 $38.63 $38.84 $38.63 $38.84 $38.84 2,935
2023-05-12 $38.57 $38.57 $38.52 $38.52 $38.52 1,367
2023-05-11 $38.48 $38.61 $38.48 $38.60 $38.60 4,660
2023-05-10 $38.75 $38.78 $38.60 $38.77 $38.77 8,806
2023-05-09 $38.68 $38.78 $38.65 $38.70 $38.70 12,170
2023-05-08 $38.93 $38.93 $38.77 $38.80 $38.80 5,712
2023-05-05 $38.71 $38.98 $38.70 $38.91 $38.91 3,425
2023-05-04 $38.28 $38.57 $38.28 $38.53 $38.53 1,934
2023-05-03 $38.42 $38.67 $38.42 $38.52 $38.52 3,980
2023-05-02 $38.14 $38.29 $38.12 $38.29 $38.29 2,230
2023-05-01 $38.75 $38.75 $38.63 $38.65 $38.65 1,941
2023-04-28 $38.52 $38.72 $38.51 $38.67 $38.67 6,188
2023-04-27 $38.30 $38.60 $38.30 $38.60 $38.60 1,281
2023-04-26 $38.41 $38.41 $38.23 $38.25 $38.25 1,533
2023-04-25 $38.73 $38.73 $38.41 $38.41 $38.41 2,566
2023-04-24 $38.68 $38.73 $38.64 $38.73 $38.73 11,124
2023-04-21 $38.46 $38.64 $38.43 $38.64 $38.64 1,147
2023-04-20 $38.17 $38.40 $38.17 $38.26 $38.26 19,875
2023-04-19 $38.24 $38.24 $38.14 $38.18 $38.18 2,729
2023-04-18 $38.41 $38.47 $38.33 $38.47 $38.47 6,271
2023-04-17 $38.19 $38.26 $38.15 $38.26 $38.26 3,267
2023-04-14 $38.56 $38.61 $38.13 $38.27 $38.27 41,338
2023-04-13 $38.36 $38.64 $38.36 $38.57 $38.57 9,801
2023-04-12 $38.23 $38.23 $37.97 $38.01 $38.01 2,853
2023-04-11 $37.72 $37.80 $37.69 $37.78 $37.78 42,810
2023-04-10 $37.50 $37.82 $37.50 $37.82 $37.82 42,544
2023-04-06 $37.71 $37.96 $37.71 $37.78 $37.78 4,462
2023-04-05 $37.42 $37.56 $37.40 $37.55 $37.55 8,515
2023-04-04 $37.72 $37.75 $37.63 $37.71 $37.71 86,635
2023-04-03 $37.49 $37.77 $37.49 $37.77 $37.77 7,774
2023-03-31 $37.45 $37.58 $37.45 $37.50 $37.50 3,291
2023-03-30 $37.11 $37.53 $37.11 $37.45 $37.45 12,173
2023-03-29 $37.03 $37.17 $37.03 $37.17 $37.17 6,477
2023-03-28 $36.80 $36.89 $36.80 $36.84 $36.84 1,616
2023-03-27 $36.76 $36.93 $36.73 $36.85 $36.85 2,260
2023-03-24 $36.24 $36.59 $36.24 $36.59 $36.59 14,470
2023-03-23 $36.83 $37.00 $36.50 $36.60 $36.60 10,998
2023-03-22 $36.44 $36.75 $36.40 $36.42 $36.42 5,847
2023-03-21 $36.49 $36.54 $36.37 $36.54 $36.53 2,284
2023-03-20 $36.05 $36.34 $36.05 $36.33 $36.32 14,902
2023-03-17 $35.90 $36.03 $35.80 $35.89 $35.88 12,533
2023-03-16 $35.65 $36.12 $35.58 $36.12 $36.11 5,857
2023-03-15 $35.40 $35.52 $35.25 $35.47 $35.46 8,113
2023-03-14 $36.15 $36.33 $36.13 $36.27 $36.26 2,816
2023-03-13 $35.99 $36.10 $35.89 $35.89 $35.89 2,547
2023-03-10 $36.06 $36.13 $35.77 $35.77 $35.76 3,113
2023-03-09 $36.23 $36.27 $35.95 $36.02 $36.01 2,544
2023-03-08 $36.15 $36.18 $36.10 $36.11 $36.10 2,256
2023-03-07 $36.66 $36.66 $35.90 $35.98 $35.97 19,532
2023-03-06 $36.53 $36.63 $36.48 $36.50 $36.49 2,679
2023-03-03 $36.34 $36.66 $36.34 $36.62 $36.62 4,082
2023-03-02 $35.92 $36.24 $35.92 $36.20 $36.20 8,586
2023-03-01 $36.11 $36.19 $35.92 $36.06 $36.06 18,009
2023-02-28 $36.26 $36.30 $36.10 $36.10 $36.10 5,796
2023-02-27 $36.46 $36.55 $36.41 $36.54 $36.54 3,120
2023-02-24 $36.16 $36.16 $36.00 $36.10 $36.10 2,092
2023-02-23 $36.54 $36.61 $36.33 $36.57 $36.57 5,354
2023-02-22 $36.74 $36.76 $36.56 $36.56 $36.56 3,591
2023-02-21 $36.84 $36.86 $36.71 $36.72 $36.72 6,282
2023-02-17 $36.90 $37.17 $36.84 $37.14 $37.14 18,422
2023-02-16 $36.92 $37.23 $36.82 $37.02 $37.02 11,789
2023-02-15 $36.91 $37.13 $36.91 $37.11 $37.11 5,894
2023-02-14 $37.16 $37.57 $37.16 $37.41 $37.41 14,237
2023-02-13 $36.97 $37.39 $36.97 $37.33 $37.33 12,533
2023-02-10 $37.14 $37.39 $36.96 $37.12 $37.12 9,341
2023-02-09 $37.73 $37.73 $37.21 $37.26 $37.26 17,521
2023-02-08 $37.53 $37.53 $37.25 $37.30 $37.30 5,299
2023-02-07 $37.09 $37.59 $36.96 $37.56 $37.56 13,953
2023-02-06 $37.31 $37.40 $37.24 $37.32 $37.32 7,713
2023-02-03 $37.57 $37.88 $37.57 $37.66 $37.66 17,458
2023-02-02 $37.93 $38.16 $37.93 $38.06 $38.06 23,104
2023-02-01 $37.46 $37.89 $37.24 $37.77 $37.77 4,064
2023-01-31 $37.35 $37.50 $37.29 $37.49 $37.49 9,163
2023-01-30 $37.52 $37.64 $37.44 $37.44 $37.44 2,379
2023-01-27 $37.58 $37.75 $37.54 $37.68 $37.68 12,366
2023-01-26 $37.70 $37.76 $37.53 $37.71 $37.71 13,051
2023-01-25 $37.51 $37.80 $37.48 $37.78 $37.78 9,305
2023-01-24 $37.53 $37.68 $37.53 $37.63 $37.63 8,669
2023-01-23 $37.32 $37.62 $37.32 $37.59 $37.59 7,649
2023-01-20 $37.16 $37.48 $37.16 $37.48 $37.48 7,804
2023-01-19 $37.29 $37.44 $37.21 $37.38 $37.38 10,976
2023-01-18 $37.92 $37.92 $37.37 $37.39 $37.39 10,710
2023-01-17 $37.38 $37.64 $37.38 $37.48 $37.48 13,693
2023-01-13 $36.76 $37.15 $36.76 $37.13 $37.13 16,582
2023-01-12 $36.83 $37.11 $36.60 $37.08 $37.08 21,265
2023-01-11 $36.59 $36.65 $36.47 $36.63 $36.63 26,290
2023-01-10 $36.24 $36.41 $36.19 $36.34 $36.34 4,895
2023-01-09 $36.50 $36.55 $36.28 $36.28 $36.28 5,334
2023-01-06 $35.34 $36.15 $35.34 $36.12 $36.12 5,041
2023-01-05 $35.42 $35.54 $35.37 $35.43 $35.43 4,679
2023-01-04 $35.95 $35.99 $35.78 $35.87 $35.87 8,843
2023-01-03 $35.64 $35.79 $35.47 $35.55 $35.55 5,733
2022-12-30 $35.43 $35.50 $35.28 $35.39 $35.39 13,922
2022-12-29 $35.42 $35.73 $35.42 $35.65 $35.65 4,868
2022-12-28 $35.50 $35.68 $35.03 $35.03 $35.03 14,241
2022-12-27 $35.30 $35.50 $35.30 $35.37 $35.37 5,033
2022-12-23 $35.09 $35.29 $35.04 $35.29 $35.29 44,107
2022-12-22 $35.26 $35.26 $34.90 $35.17 $35.17 8,370
2022-12-21 $35.35 $35.62 $35.35 $35.53 $35.44 12,294
2022-12-20 $35.15 $35.44 $35.15 $35.29 $35.20 14,790
2022-12-19 $35.35 $35.39 $35.10 $35.21 $35.13 12,662
2022-12-16 $35.28 $35.45 $35.20 $35.36 $35.27 10,156
2022-12-15 $36.03 $36.03 $35.54 $35.65 $35.56 7,501
2022-12-14 $36.61 $36.89 $36.52 $36.60 $36.51 9,998
2022-12-13 $37.02 $37.02 $36.44 $36.58 $36.49 13,581
2022-12-12 $36.03 $36.03 $35.83 $35.97 $35.88 9,342
2022-12-09 $35.98 $36.13 $35.88 $35.94 $35.85 10,216
2022-12-08 $35.58 $35.92 $35.58 $35.92 $35.83 7,080
2022-12-07 $35.73 $35.83 $35.66 $35.76 $35.67 3,625
2022-12-06 $35.92 $35.92 $35.62 $35.70 $35.61 14,187
2022-12-05 $36.28 $36.28 $35.86 $35.96 $35.87 6,937
2022-12-02 $36.14 $36.56 $36.14 $36.53 $36.44 2,839
2022-12-01 $36.50 $36.57 $36.27 $36.45 $36.37 7,765
2022-11-30 $35.60 $36.06 $35.43 $36.03 $35.95 3,439
2022-11-29 $35.54 $35.77 $35.51 $35.52 $35.43 6,123
2022-11-28 $36.26 $36.27 $35.81 $35.81 $35.73 4,654
2022-11-25 $36.09 $36.32 $36.09 $36.32 $36.23 886
2022-11-23 $35.64 $36.07 $35.64 $36.01 $35.93 6,306
2022-11-22 $35.29 $35.60 $35.29 $35.60 $35.51 2,250
2022-11-21 $35.13 $35.28 $35.12 $35.15 $35.06 7,099
2022-11-18 $35.50 $35.55 $35.33 $35.44 $35.44 16,823
2022-11-17 $34.95 $35.38 $34.95 $35.33 $35.33 11,095
2022-11-16 $35.50 $35.50 $35.29 $35.37 $35.37 14,199
2022-11-15 $35.84 $35.84 $35.28 $35.49 $35.49 6,901
2022-11-14 $35.27 $35.55 $35.24 $35.24 $35.24 5,360
2022-11-11 $35.12 $35.64 $35.12 $35.59 $35.59 3,937
2022-11-10 $34.24 $34.95 $34.24 $34.95 $34.95 6,649
2022-11-09 $33.20 $33.31 $32.97 $32.97 $32.97 4,189
2022-11-08 $33.10 $33.50 $33.09 $33.33 $33.33 6,029
2022-11-07 $32.65 $32.89 $32.65 $32.72 $32.72 11,543
2022-11-04 $32.23 $32.60 $32.11 $32.60 $32.60 8,735
2022-11-03 $31.37 $31.71 $31.37 $31.58 $31.58 15,913
2022-11-02 $32.47 $32.75 $32.06 $32.06 $32.06 11,893
2022-11-01 $32.90 $32.90 $32.31 $32.47 $32.47 15,508
2022-10-31 $32.60 $32.60 $32.33 $32.38 $32.38 14,472
2022-10-28 $32.59 $32.94 $32.58 $32.94 $32.94 8,564
2022-10-27 $32.82 $32.83 $32.55 $32.55 $32.55 7,351
2022-10-26 $32.64 $33.15 $32.63 $32.97 $32.97 9,304
2022-10-25 $31.93 $32.54 $31.93 $32.46 $32.46 15,613
2022-10-24 $31.70 $31.70 $31.51 $31.64 $31.64 7,866
2022-10-21 $30.88 $31.72 $30.88 $31.66 $31.66 7,888
2022-10-20 $31.48 $31.57 $31.17 $31.26 $31.26 5,538
2022-10-19 $31.40 $31.40 $31.16 $31.27 $31.27 9,917
2022-10-18 $31.71 $31.74 $31.57 $31.70 $31.70 3,179
2022-10-17 $31.55 $31.55 $31.44 $31.45 $31.45 17,195
2022-10-14 $31.32 $31.36 $30.72 $30.72 $30.72 4,330
2022-10-13 $30.18 $31.15 $30.07 $31.13 $31.13 5,679
2022-10-12 $30.85 $30.87 $30.75 $30.79 $30.79 8,374
2022-10-11 $30.91 $31.31 $30.88 $30.91 $30.91 10,438
2022-10-10 $31.43 $31.46 $31.19 $31.34 $31.34 21,050
2022-10-07 $31.98 $31.98 $31.42 $31.51 $31.51 5,802
2022-10-06 $32.32 $32.32 $32.04 $32.05 $32.05 5,443
2022-10-05 $32.43 $32.73 $32.39 $32.59 $32.59 2,178
2022-10-04 $32.50 $32.96 $32.50 $32.96 $32.96 11,779
2022-10-03 $31.51 $31.88 $31.41 $31.80 $31.80 12,465
2022-09-30 $31.40 $31.64 $31.31 $31.31 $31.31 8,364
2022-09-29 $31.17 $31.33 $30.99 $31.33 $31.33 8,827
2022-09-28 $30.94 $31.62 $30.89 $31.60 $31.60 5,841
2022-09-27 $31.16 $31.27 $30.75 $30.88 $30.88 11,778
2022-09-26 $31.28 $31.41 $31.01 $31.17 $31.17 6,266
2022-09-23 $31.90 $31.90 $31.32 $31.45 $31.45 24,397
2022-09-22 $32.22 $32.35 $32.17 $32.34 $32.34 5,613
2022-09-21 $32.97 $33.08 $32.58 $32.59 $32.59 9,356
2022-09-20 $32.99 $33.09 $32.84 $32.99 $32.86 7,648
2022-09-19 $33.26 $33.46 $33.11 $33.46 $33.33 8,046
2022-09-16 $33.31 $33.50 $33.26 $33.43 $33.30 9,702
2022-09-15 $33.69 $33.89 $33.52 $33.61 $33.61 4,239
2022-09-14 $33.89 $34.10 $33.84 $33.96 $33.96 17,556
2022-09-13 $34.51 $34.51 $33.97 $33.97 $33.97 11,015
2022-09-12 $35.15 $35.20 $35.05 $35.05 $35.05 2,962
2022-09-09 $34.50 $34.73 $34.32 $34.70 $34.70 9,381
2022-09-08 $33.69 $33.95 $33.67 $33.91 $33.91 3,253
2022-09-07 $33.42 $33.87 $33.41 $33.87 $33.87 4,970
2022-09-06 $33.48 $33.66 $33.48 $33.51 $33.51 3,383
2022-09-02 $33.90 $34.21 $33.55 $33.59 $33.59 15,317
2022-09-01 $34.04 $34.04 $33.61 $33.80 $33.80 5,601
2022-08-31 $34.66 $34.67 $34.32 $34.34 $34.34 5,772
2022-08-30 $34.78 $34.78 $34.53 $34.57 $34.57 2,641
2022-08-29 $34.82 $34.96 $34.80 $34.84 $34.84 2,541
2022-08-26 $35.78 $35.78 $35.01 $35.01 $35.01 2,766
2022-08-25 $35.59 $35.88 $35.59 $35.88 $35.88 2,261
2022-08-24 $35.51 $35.69 $35.42 $35.61 $35.61 2,800
2022-08-23 $35.54 $35.67 $35.40 $35.40 $35.40 1,703
2022-08-22 $35.90 $35.90 $35.57 $35.71 $35.71 4,707
2022-08-19 $36.44 $36.44 $36.09 $36.23 $36.23 28,994
2022-08-18 $36.88 $36.89 $36.69 $36.72 $36.72 9,405
2022-08-17 $36.85 $36.92 $36.85 $36.87 $36.87 1,759
2022-08-16 $36.91 $37.06 $36.91 $37.02 $37.02 2,890
2022-08-15 $37.04 $37.04 $36.91 $37.02 $37.02 2,925
2022-08-12 $36.89 $37.04 $36.83 $37.02 $37.02 5,643
2022-08-11 $37.12 $37.12 $36.88 $36.88 $36.88 2,329
2022-08-10 $36.82 $37.03 $36.69 $36.95 $36.95 24,523
2022-08-09 $36.16 $36.16 $36.03 $36.03 $36.03 2,179
2022-08-08 $36.55 $36.56 $36.20 $36.21 $36.21 18,684
2022-08-05 $36.36 $36.36 $36.02 $36.22 $36.22 4,495
2022-08-04 $36.62 $36.74 $36.61 $36.72 $36.72 1,257
2022-08-03 $36.47 $36.48 $36.23 $36.47 $36.47 4,116
2022-08-02 $36.76 $36.84 $36.55 $36.55 $36.55 4,598
2022-08-01 $36.88 $36.96 $36.79 $36.85 $36.85 3,217
2022-07-29 $36.32 $36.75 $36.32 $36.75 $36.75 92,186
2022-07-28 $36.08 $36.34 $35.89 $36.30 $36.30 8,847
2022-07-27 $35.72 $36.13 $35.60 $36.13 $36.13 4,594
2022-07-26 $35.72 $35.74 $35.58 $35.58 $35.58 2,622
2022-07-25 $35.94 $36.00 $35.83 $35.88 $35.88 2,569
2022-07-22 $36.14 $36.14 $35.80 $35.80 $35.80 1,249
2022-07-21 $35.30 $35.77 $35.30 $35.77 $35.77 33,129
2022-07-20 $35.33 $35.33 $35.11 $35.17 $35.17 4,732
2022-07-19 $35.20 $35.27 $35.18 $35.24 $35.24 5,022
2022-07-18 $35.06 $35.06 $34.74 $34.74 $34.74 7,713
2022-07-15 $34.43 $34.67 $34.24 $34.65 $34.65 6,994
2022-07-14 $33.97 $34.17 $33.73 $34.12 $34.12 6,587
2022-07-13 $34.16 $34.67 $34.16 $34.58 $34.58 2,643
2022-07-12 $34.73 $34.94 $34.64 $34.71 $34.71 6,462
2022-07-11 $34.86 $34.95 $34.73 $34.73 $34.73 4,552
2022-07-08 $35.16 $35.39 $35.06 $35.29 $35.29 12,801
2022-07-07 $35.06 $35.24 $35.06 $35.23 $35.23 2,551
2022-07-06 $34.95 $35.08 $34.73 $35.01 $35.01 11,998
2022-07-05 $34.27 $34.55 $34.13 $34.55 $34.55 3,928
2022-07-01 $34.35 $34.79 $34.35 $34.79 $34.79 1,134
2022-06-30 $34.26 $34.70 $34.18 $34.58 $34.58 6,859
2022-06-29 $34.64 $34.72 $34.54 $34.59 $34.59 6,337
2022-06-28 $35.06 $35.20 $34.64 $34.66 $34.66 6,140
2022-06-27 $35.04 $35.15 $34.85 $34.94 $34.94 14,028
2022-06-24 $34.59 $34.98 $34.40 $34.98 $34.98 73,131
2022-06-23 $33.55 $33.75 $33.48 $33.75 $33.75 7,784
2022-06-22 $33.25 $33.65 $33.25 $33.42 $33.42 10,138
2022-06-21 $33.95 $33.95 $33.79 $33.86 $33.45 15,723
2022-06-17 $33.53 $33.78 $33.43 $33.57 $33.17 30,713
2022-06-16 $33.49 $33.85 $33.49 $33.67 $33.26 191,031
2022-06-15 $34.02 $34.42 $33.85 $34.42 $34.01 7,830
2022-06-14 $34.15 $34.15 $33.54 $33.73 $33.33 26,957
2022-06-13 $34.56 $34.60 $34.31 $34.31 $33.90 44,258
2022-06-10 $35.18 $35.23 $35.03 $35.11 $34.69 7,540
2022-06-09 $36.31 $36.32 $35.80 $35.80 $35.37 4,551
2022-06-08 $36.46 $36.56 $36.34 $36.34 $35.91 9,107
2022-06-07 $36.37 $36.81 $36.37 $36.75 $36.31 4,325
2022-06-06 $37.02 $37.11 $36.78 $36.85 $36.41 6,585
2022-06-03 $36.91 $36.91 $36.67 $36.75 $36.31 2,737
2022-06-02 $36.91 $37.31 $36.91 $37.31 $36.87 1,720
2022-06-01 $37.32 $37.32 $36.69 $36.80 $36.36 1,612
2022-05-31 $37.23 $37.41 $37.21 $37.24 $36.80 6,907
2022-05-27 $37.40 $37.43 $37.29 $37.43 $36.98 8,546
2022-05-26 $36.76 $37.04 $36.76 $36.95 $36.51 4,811
2022-05-25 $36.72 $36.89 $36.62 $36.80 $36.36 7,383
2022-05-24 $36.85 $36.87 $36.76 $36.87 $36.43 9,986
2022-05-23 $37.02 $37.18 $36.99 $37.06 $36.62 5,504
2022-05-20 $36.64 $36.65 $36.26 $36.53 $36.10 41,746
2022-05-19 $36.00 $36.42 $36.00 $36.23 $35.79 16,898
2022-05-18 $36.24 $36.24 $36.00 $36.00 $35.57 2,671
2022-05-17 $36.78 $36.88 $36.61 $36.84 $36.40 8,995
2022-05-16 $36.32 $36.53 $36.21 $36.45 $36.01 18,218
2022-05-13 $36.22 $36.38 $36.17 $36.35 $35.92 7,138
2022-05-12 $35.51 $35.85 $35.40 $35.58 $35.15 61,274
2022-05-11 $36.24 $36.34 $35.68 $35.68 $35.26 6,856
2022-05-10 $36.20 $36.21 $35.77 $35.89 $35.46 14,618
2022-05-09 $35.83 $35.86 $35.51 $35.51 $35.08 7,819
2022-05-06 $36.67 $36.78 $36.35 $36.54 $36.10 10,155
2022-05-05 $37.68 $37.68 $36.93 $37.12 $36.68 6,072
2022-05-04 $37.34 $38.06 $37.29 $38.06 $37.60 7,383
2022-05-03 $37.44 $37.54 $37.36 $37.45 $37.00 3,444
2022-05-02 $37.33 $37.50 $37.04 $37.37 $36.92 5,421
2022-04-29 $38.11 $38.13 $37.63 $37.63 $37.18 3,587
2022-04-28 $37.64 $38.15 $37.64 $38.07 $37.62 3,283
2022-04-27 $37.57 $37.85 $37.56 $37.67 $37.22 9,830
2022-04-26 $38.21 $38.21 $37.55 $37.55 $37.10 5,569
2022-04-25 $38.19 $38.46 $38.08 $38.46 $38.00 11,350
2022-04-22 $38.65 $38.65 $38.45 $38.45 $37.99 3,117
2022-04-21 $39.40 $39.45 $38.95 $38.95 $38.49 1,522
2022-04-20 $39.17 $39.30 $39.17 $39.20 $38.74 3,901
2022-04-19 $38.69 $39.28 $38.64 $38.99 $38.52 17,554
2022-04-18 $39.00 $39.24 $39.00 $39.02 $38.55 5,082
2022-04-14 $39.61 $39.61 $39.34 $39.35 $38.88 16,771
2022-04-13 $39.35 $39.56 $39.35 $39.52 $39.05 6,143
2022-04-12 $39.60 $39.62 $39.16 $39.17 $38.70 7,722
2022-04-11 $39.89 $39.89 $39.68 $39.69 $39.22 3,845
2022-04-08 $40.21 $40.43 $40.21 $40.30 $39.82 4,792
2022-04-07 $40.26 $40.52 $40.20 $40.39 $39.91 3,472
2022-04-06 $40.22 $40.42 $40.21 $40.30 $39.82 4,666
2022-04-05 $40.86 $40.86 $40.60 $40.73 $40.25 3,477
2022-04-04 $40.96 $41.02 $40.95 $40.95 $40.46 2,142
2022-04-01 $40.57 $40.63 $40.39 $40.63 $40.14 4,877
2022-03-31 $40.77 $40.77 $40.38 $40.39 $39.91 4,548
2022-03-30 $41.09 $41.12 $40.96 $40.96 $40.47 5,693
2022-03-29 $41.08 $41.17 $40.87 $41.04 $40.55 3,103
2022-03-28 $40.33 $40.43 $40.11 $40.39 $39.91 8,117
2022-03-25 $40.49 $40.63 $40.43 $40.59 $40.10 3,198
2022-03-24 $40.40 $40.54 $40.30 $40.50 $40.01 5,312
2022-03-23 $40.46 $40.48 $40.26 $40.26 $39.78 5,243
2022-03-22 $40.59 $40.75 $40.59 $40.75 $40.26 5,044
2022-03-21 $40.94 $40.97 $40.63 $40.67 $40.18 7,427
2022-03-18 $40.50 $41.11 $40.50 $41.04 $40.55 6,192
2022-03-17 $40.01 $40.53 $40.01 $40.43 $39.94 5,700
2022-03-16 $39.59 $40.00 $39.42 $40.00 $39.52 12,286
2022-03-15 $38.69 $39.12 $38.69 $39.03 $38.56 23,569
2022-03-14 $38.63 $38.94 $38.56 $38.65 $38.19 16,353
2022-03-11 $38.67 $38.67 $38.18 $38.18 $37.72 8,000
2022-03-10 $38.73 $38.96 $38.58 $38.72 $38.25 52,326
2022-03-09 $38.67 $39.31 $38.67 $39.13 $38.66 17,105
2022-03-08 $38.30 $38.75 $37.86 $38.14 $37.68 126,667
2022-03-07 $38.87 $38.87 $38.18 $38.36 $37.90 11,498
2022-03-04 $39.29 $39.29 $38.86 $39.22 $38.75 5,025
2022-03-03 $40.38 $40.38 $39.80 $39.88 $39.40 6,200
2022-03-02 $40.24 $40.49 $40.22 $40.49 $40.00 3,102
2022-03-01 $40.64 $40.64 $40.10 $40.31 $39.82 3,252
2022-02-28 $40.69 $41.06 $40.52 $40.67 $40.18 12,744
2022-02-25 $40.42 $40.93 $40.38 $40.87 $40.38 7,381
2022-02-24 $39.16 $40.02 $39.16 $40.02 $39.54 15,097
2022-02-23 $40.88 $40.88 $40.14 $40.14 $39.65 25,692
2022-02-22 $40.62 $40.79 $40.43 $40.59 $40.09 5,368
2022-02-18 $41.03 $41.03 $40.88 $40.90 $40.40 3,298
2022-02-17 $41.38 $41.38 $41.13 $41.14 $40.65 5,435
2022-02-16 $41.51 $41.76 $41.42 $41.73 $41.22 13,235
2022-02-15 $41.44 $41.62 $41.30 $41.48 $40.98 12,235
2022-02-14 $40.96 $40.98 $40.72 $40.87 $40.37 8,595
2022-02-11 $41.49 $41.60 $41.03 $41.03 $40.53 9,245
2022-02-10 $41.79 $42.10 $41.63 $41.64 $41.13 20,190
2022-02-09 $42.02 $42.40 $41.96 $42.04 $41.53 37,009
2022-02-08 $41.34 $41.64 $41.34 $41.63 $41.13 10,978
2022-02-07 $41.71 $41.71 $41.53 $41.58 $41.08 2,816
2022-02-04 $41.61 $41.87 $41.58 $41.66 $41.16 7,467
2022-02-03 $41.99 $42.00 $41.56 $41.61 $41.11 10,202
2022-02-02 $42.39 $42.51 $42.29 $42.40 $41.89 18,950
2022-02-01 $41.88 $42.11 $41.76 $42.11 $41.60 17,801
2022-01-31 $41.53 $41.85 $41.53 $41.83 $41.32 7,440
2022-01-28 $40.90 $41.14 $40.74 $41.14 $40.64 5,825
2022-01-27 $41.24 $41.41 $41.02 $41.08 $40.58 28,521
2022-01-26 $42.01 $42.12 $41.45 $41.53 $41.03 4,281
2022-01-25 $41.69 $42.10 $41.54 $41.86 $41.35 5,355
2022-01-24 $41.85 $42.02 $41.23 $42.02 $41.51 15,209
2022-01-21 $42.75 $42.85 $42.42 $42.52 $42.01 23,201
2022-01-20 $43.07 $43.38 $42.73 $42.79 $42.27 8,830
2022-01-19 $42.98 $43.14 $42.82 $42.83 $42.31 49,169
2022-01-18 $43.11 $43.22 $42.92 $42.98 $42.46 32,593
2022-01-14 $43.63 $43.73 $43.47 $43.73 $43.20 9,326
2022-01-13 $44.28 $44.39 $43.82 $43.84 $43.31 9,871
2022-01-12 $44.39 $44.65 $44.39 $44.60 $44.06 11,208
2022-01-11 $43.93 $44.27 $43.89 $44.18 $43.65 5,553
2022-01-10 $43.99 $44.06 $43.74 $44.01 $43.48 17,729
2022-01-07 $44.54 $44.75 $44.38 $44.67 $44.13 5,886
2022-01-06 $44.81 $44.91 $44.60 $44.60 $44.06 8,105
2022-01-05 $45.69 $45.87 $45.24 $45.24 $44.69 8,002
2022-01-04 $45.79 $45.86 $45.75 $45.81 $45.26 3,946
2022-01-03 $45.87 $45.87 $45.66 $45.76 $45.21 9,477
2021-12-31 $45.89 $45.99 $45.83 $45.83 $45.28 4,534
2021-12-30 $46.08 $46.08 $45.87 $45.87 $45.31 6,949
2021-12-29 $46.00 $46.05 $45.90 $46.01 $45.45 7,437
2021-12-28 $45.90 $46.11 $45.90 $45.98 $45.43 2,988
2021-12-27 $45.53 $45.76 $45.53 $45.75 $45.19 10,545
2021-12-23 $45.38 $45.99 $45.38 $45.62 $45.07 2,521
2021-12-22 $45.79 $46.19 $45.79 $46.19 $44.89 1,402
2021-12-21 $45.75 $45.89 $45.64 $45.82 $44.53 6,035
2021-12-20 $45.50 $45.68 $45.38 $45.62 $44.34 43,613
2021-12-17 $45.84 $45.90 $45.68 $45.68 $44.40 4,445
2021-12-16 $46.49 $46.54 $46.16 $46.35 $45.04 8,363
2021-12-15 $45.95 $46.32 $45.92 $46.32 $45.02 7,165
2021-12-14 $45.94 $45.99 $45.60 $45.74 $44.46 5,132
2021-12-13 $46.36 $46.40 $46.19 $46.19 $44.89 5,034
2021-12-10 $46.27 $46.44 $46.27 $46.41 $45.10 1,594
2021-12-09 $46.46 $46.49 $46.24 $46.35 $45.05 3,881
2021-12-08 $46.56 $46.59 $46.46 $46.56 $45.25 5,222
2021-12-07 $46.05 $46.48 $46.05 $46.45 $45.14 6,290
2021-12-06 $45.51 $45.60 $45.51 $45.55 $44.27 5,378
2021-12-03 $45.50 $45.50 $45.15 $45.34 $44.06 6,584
2021-12-02 $45.11 $45.46 $45.11 $45.23 $43.96 29,237
2021-12-01 $45.61 $45.69 $44.84 $44.84 $43.58 4,630
2021-11-30 $45.75 $45.85 $45.08 $45.42 $44.14 7,862
2021-11-29 $45.71 $45.88 $45.65 $45.79 $44.50 7,068
2021-11-26 $45.73 $45.88 $45.51 $45.63 $44.35 4,350
2021-11-24 $45.92 $46.22 $45.92 $46.22 $44.92 3,689
2021-11-23 $46.67 $46.84 $46.48 $46.72 $45.41 7,230
2021-11-22 $47.30 $47.30 $47.03 $47.03 $45.71 9,358
2021-11-19 $47.47 $47.57 $47.29 $47.32 $45.99 18,359
2021-11-18 $47.58 $47.59 $47.33 $47.53 $46.20 6,081
2021-11-17 $47.38 $47.43 $47.34 $47.43 $46.09 4,721
2021-11-16 $47.46 $47.66 $47.46 $47.52 $46.18 3,923
2021-11-15 $47.80 $47.80 $47.57 $47.57 $46.23 2,969
2021-11-12 $47.73 $47.87 $47.73 $47.84 $46.50 3,103
2021-11-11 $47.69 $47.69 $47.54 $47.59 $46.25 5,654
2021-11-10 $47.99 $48.00 $47.52 $47.59 $46.25 5,060
2021-11-09 $48.12 $48.12 $47.92 $47.99 $46.64 2,835
2021-11-08 $48.16 $48.16 $48.02 $48.05 $46.71 5,216
2021-11-05 $47.90 $48.05 $47.86 $48.05 $46.70 5,800
2021-11-04 $47.99 $48.01 $47.89 $48.01 $46.67 3,308
2021-11-03 $47.71 $48.06 $47.71 $48.06 $46.71 4,023
2021-11-02 $47.62 $47.74 $47.62 $47.62 $46.29 2,146
2021-11-01 $47.40 $47.62 $47.40 $47.62 $46.28 3,092
2021-10-29 $47.19 $47.26 $47.16 $47.26 $45.94 5,121
2021-10-28 $47.37 $47.67 $47.37 $47.60 $46.27 1,712
2021-10-27 $47.17 $47.22 $47.01 $47.01 $45.69 4,156
2021-10-26 $47.26 $47.77 $47.12 $47.12 $45.79 9,038
2021-10-25 $47.05 $47.20 $46.98 $47.13 $45.80 2,425
2021-10-22 $47.12 $47.27 $47.12 $47.21 $45.89 2,801
2021-10-21 $46.79 $47.12 $46.69 $46.93 $45.61 11,527
2021-10-20 $47.04 $47.28 $46.98 $46.99 $45.68 2,157
2021-10-19 $46.96 $46.98 $46.92 $46.94 $45.62 4,975
2021-10-18 $46.37 $46.52 $46.36 $46.52 $45.21 3,098
2021-10-15 $46.61 $46.75 $46.61 $46.70 $45.39 3,672
2021-10-14 $46.38 $46.72 $46.37 $46.48 $45.17 5,248
2021-10-13 $45.90 $46.10 $45.81 $46.10 $44.80 3,195
2021-10-12 $45.53 $45.65 $45.51 $45.54 $44.26 3,183
2021-10-11 $45.67 $45.71 $45.50 $45.52 $44.24 2,922
2021-10-08 $45.69 $45.74 $45.68 $45.68 $44.39 3,760
2021-10-07 $45.87 $45.90 $45.83 $45.83 $44.54 7,601
2021-10-06 $45.12 $45.63 $45.12 $45.56 $44.28 31,929
2021-10-05 $45.96 $45.99 $45.89 $45.90 $44.61 3,608
2021-10-04 $46.14 $46.14 $45.64 $45.74 $44.46 4,081
2021-10-01 $46.08 $46.21 $45.94 $46.11 $44.82 4,161
2021-09-30 $46.39 $46.41 $46.21 $46.21 $44.91 2,381
2021-09-29 $46.46 $46.46 $46.09 $46.09 $44.80 5,311
2021-09-28 $46.59 $46.80 $46.26 $46.32 $45.02 9,360
2021-09-27 $47.52 $47.67 $47.40 $47.49 $46.16 9,453
2021-09-24 $48.02 $48.24 $47.93 $48.02 $46.67 5,436
2021-09-23 $48.49 $48.66 $48.49 $48.61 $47.25 5,196
2021-09-22 $48.14 $48.49 $48.14 $48.24 $46.89 2,968
2021-09-21 $48.65 $48.71 $48.51 $48.55 $46.99 4,807
2021-09-20 $47.92 $48.21 $47.76 $48.09 $46.55 9,865
2021-09-17 $49.00 $49.00 $48.45 $48.68 $47.12 18,400
2021-09-16 $49.01 $49.18 $48.85 $49.18 $47.61 4,608
2021-09-15 $49.03 $49.09 $48.95 $49.06 $47.49 8,810
2021-09-14 $49.10 $49.18 $49.00 $49.00 $47.43 7,691
2021-09-13 $49.27 $49.27 $48.93 $49.06 $47.49 8,044
2021-09-10 $49.51 $49.51 $48.99 $48.99 $47.42 15,347
2021-09-09 $49.17 $49.28 $49.06 $49.11 $47.54 3,501
2021-09-08 $49.29 $49.29 $49.08 $49.15 $47.58 6,179
2021-09-07 $49.55 $49.62 $49.40 $49.44 $47.85 7,362
2021-09-03 $49.43 $49.58 $49.35 $49.58 $47.99 2,326
2021-09-02 $49.45 $49.45 $49.20 $49.29 $47.71 7,308
2021-09-01 $48.91 $49.11 $48.91 $48.96 $47.39 5,414
2021-08-31 $48.66 $48.75 $48.63 $48.63 $47.08 991
2021-08-30 $48.72 $48.84 $48.66 $48.78 $47.22 4,062
2021-08-27 $48.34 $48.71 $48.34 $48.71 $47.15 11,075
2021-08-26 $48.30 $48.37 $48.14 $48.22 $46.68 4,840
2021-08-25 $48.28 $48.38 $48.28 $48.36 $46.81 3,490
2021-08-24 $48.67 $48.72 $48.64 $48.66 $47.10 3,508
2021-08-23 $48.75 $48.75 $48.71 $48.74 $47.18 1,385
2021-08-20 $48.08 $48.35 $48.08 $48.35 $46.81 2,330
2021-08-19 $47.88 $48.11 $47.88 $48.08 $46.54 4,684
2021-08-18 $48.51 $48.69 $48.44 $48.44 $46.89 2,150
2021-08-17 $48.45 $48.57 $48.27 $48.57 $47.01 4,813
2021-08-16 $48.59 $48.71 $48.59 $48.70 $47.14 4,365
2021-08-13 $48.56 $48.74 $48.56 $48.65 $47.09 3,645
2021-08-12 $48.35 $48.40 $48.24 $48.37 $46.82 1,938
2021-08-11 $48.31 $48.31 $48.25 $48.29 $46.74 1,362
2021-08-10 $48.01 $48.04 $47.90 $47.99 $46.45 2,755
2021-08-09 $48.07 $48.07 $47.97 $47.97 $46.44 2,047
2021-08-06 $48.19 $48.19 $47.93 $47.93 $46.40 3,344
2021-08-05 $48.62 $48.62 $48.52 $48.58 $47.02 2,912
2021-08-04 $48.38 $48.38 $48.15 $48.26 $46.71 4,261
2021-08-03 $48.10 $48.24 $48.02 $48.21 $46.66 3,581
2021-08-02 $48.04 $48.11 $47.92 $47.92 $46.38 2,280
2021-07-30 $47.86 $47.90 $47.61 $47.73 $46.20 2,305
2021-07-29 $47.91 $48.03 $47.91 $47.92 $46.38 2,978
2021-07-28 $47.56 $47.83 $47.56 $47.74 $46.21 4,388
2021-07-27 $47.43 $47.47 $47.28 $47.44 $45.92 6,485
2021-07-26 $47.40 $47.52 $47.26 $47.43 $45.91 10,963
2021-07-23 $47.43 $47.57 $47.34 $47.42 $45.90 35,722
2021-07-22 $47.28 $47.35 $47.16 $47.28 $45.77 2,061
2021-07-21 $46.77 $47.09 $46.72 $47.00 $45.50 7,448
2021-07-20 $46.27 $46.64 $46.20 $46.61 $45.12 3,604
2021-07-19 $46.28 $46.38 $46.01 $46.18 $44.70 18,238
2021-07-16 $46.88 $46.94 $46.73 $46.73 $45.23 4,672
2021-07-15 $46.82 $46.90 $46.74 $46.85 $45.35 4,594
2021-07-14 $47.08 $47.35 $47.08 $47.10 $45.59 3,743
2021-07-13 $47.13 $47.13 $46.89 $46.94 $45.44 2,242
2021-07-12 $46.92 $47.08 $46.92 $47.00 $45.49 1,386
2021-07-09 $46.47 $46.67 $46.46 $46.66 $45.16 3,413
2021-07-08 $46.06 $46.22 $45.92 $46.12 $44.64 3,197
2021-07-07 $46.50 $46.56 $46.39 $46.48 $44.99 7,438
2021-07-06 $46.29 $46.29 $46.05 $46.20 $44.72 4,241
2021-07-02 $46.09 $46.22 $45.92 $46.22 $44.74 35,577
2021-07-01 $45.97 $46.07 $45.86 $46.00 $44.53 3,395
2021-06-30 $45.90 $46.01 $45.74 $45.90 $44.43 4,376
2021-06-29 $46.24 $46.26 $46.14 $46.14 $44.67 5,234
2021-06-28 $46.21 $46.21 $46.12 $46.17 $44.69 3,970
2021-06-25 $46.27 $46.48 $46.13 $46.19 $44.71 5,412
2021-06-24 $46.06 $46.09 $45.89 $46.05 $44.58 4,928
2021-06-23 $45.88 $45.96 $45.68 $45.72 $44.26 6,814
2021-06-22 $45.76 $45.94 $45.75 $45.89 $44.42 32,761
2021-06-21 $45.73 $46.20 $45.73 $46.20 $44.34 2,156
2021-06-18 $45.78 $45.81 $45.64 $45.74 $43.90 3,736
2021-06-17 $46.16 $46.29 $46.16 $46.29 $44.43 1,676
2021-06-16 $47.02 $47.06 $46.62 $46.67 $44.80 4,289
2021-06-15 $46.86 $46.86 $46.65 $46.75 $44.87 2,354
2021-06-14 $46.74 $46.74 $46.62 $46.72 $44.84 2,096
2021-06-11 $46.66 $46.66 $46.46 $46.61 $44.73 3,927
2021-06-10 $46.51 $46.51 $46.41 $46.50 $44.63 2,770
2021-06-09 $46.38 $46.41 $46.32 $46.35 $44.48 7,326
2021-06-08 $46.38 $46.38 $46.15 $46.27 $44.40 5,508
2021-06-07 $46.23 $46.30 $46.12 $46.24 $44.37 9,753
2021-06-04 $45.90 $46.06 $45.90 $45.99 $44.13 2,387
2021-06-03 $45.67 $45.67 $45.51 $45.58 $43.74 5,070
2021-06-02 $45.81 $45.90 $45.75 $45.81 $43.97 4,286
2021-06-01 $45.71 $46.08 $45.71 $45.90 $44.05 7,620
2021-05-28 $46.00 $46.14 $46.00 $46.03 $44.18 2,584
2021-05-27 $46.04 $46.09 $45.92 $46.06 $44.21 1,337
2021-05-26 $46.10 $46.15 $45.98 $46.02 $44.17 6,090
2021-05-25 $45.95 $46.04 $45.91 $45.95 $44.10 6,106
2021-05-24 $45.93 $46.10 $45.93 $46.04 $44.19 7,504
2021-05-21 $45.91 $45.96 $45.73 $45.84 $44.00 3,990
2021-05-20 $45.46 $45.79 $45.46 $45.79 $43.95 20,378
2021-05-19 $44.97 $45.22 $44.91 $45.12 $43.30 4,131
2021-05-18 $45.39 $45.53 $45.32 $45.32 $43.50 5,708
2021-05-17 $45.07 $45.13 $45.05 $45.13 $43.31 2,888
2021-05-14 $45.05 $45.30 $45.05 $45.30 $43.48 3,593
2021-05-13 $44.53 $44.69 $44.45 $44.69 $42.90 3,164
2021-05-12 $44.74 $44.84 $44.23 $44.29 $42.51 3,177
2021-05-11 $44.76 $45.10 $44.76 $45.04 $43.23 3,762
2021-05-10 $45.81 $45.94 $45.58 $45.60 $43.77 2,617
2021-05-07 $45.49 $45.80 $45.41 $45.76 $43.92 12,444
2021-05-06 $45.06 $45.30 $45.01 $45.30 $43.48 3,365
2021-05-05 $45.16 $45.20 $45.10 $45.15 $43.34 5,743
2021-05-04 $44.66 $44.69 $44.51 $44.59 $42.80 3,840
2021-05-03 $45.04 $45.22 $45.04 $45.17 $43.35 4,206
2021-04-30 $44.99 $45.08 $44.60 $44.70 $42.90 5,349
2021-04-29 $45.18 $45.18 $44.96 $45.13 $43.31 2,423
2021-04-28 $45.02 $45.25 $45.02 $45.15 $43.33 11,164
2021-04-27 $45.17 $45.28 $45.12 $45.27 $43.45 8,535
2021-04-26 $45.53 $45.57 $45.37 $45.44 $43.61 22,730
2021-04-23 $45.40 $45.71 $45.37 $45.63 $43.79 6,226
2021-04-22 $45.51 $45.51 $45.23 $45.31 $43.48 6,290
2021-04-21 $44.92 $45.40 $44.92 $45.37 $43.54 9,272
2021-04-20 $45.12 $45.17 $44.94 $45.05 $43.24 4,825
2021-04-19 $45.61 $45.61 $45.37 $45.50 $43.67 14,845
2021-04-16 $45.25 $45.42 $45.25 $45.42 $43.59 1,766
2021-04-15 $45.14 $45.25 $45.10 $45.16 $43.35 3,508
2021-04-14 $45.03 $45.11 $44.95 $44.98 $43.17 5,622
2021-04-13 $44.81 $44.96 $44.78 $44.96 $43.15 12,214
2021-04-12 $44.80 $44.80 $44.67 $44.72 $42.92 4,893
2021-04-09 $44.73 $44.95 $44.73 $44.92 $43.11 2,158
2021-04-08 $44.61 $44.73 $44.61 $44.70 $42.90 13,675
2021-04-07 $44.24 $44.25 $44.13 $44.18 $42.40 3,305
2021-04-06 $44.03 $44.31 $44.01 $44.06 $42.29 6,009
2021-04-05 $44.16 $44.51 $44.10 $44.44 $42.65 5,321
2021-04-01 $43.58 $44.11 $43.58 $44.11 $42.34 8,204
2021-03-31 $43.56 $43.64 $43.38 $43.49 $41.74 7,143
2021-03-30 $43.65 $44.03 $43.65 $43.72 $41.96 9,055
2021-03-29 $43.83 $44.03 $43.83 $43.99 $42.22 3,348
2021-03-26 $43.57 $43.91 $43.57 $43.91 $42.14 8,052
2021-03-25 $43.28 $43.53 $43.21 $43.51 $41.76 2,850
2021-03-24 $43.18 $43.38 $43.16 $43.19 $41.46 3,417
2021-03-23 $43.60 $43.63 $43.30 $43.38 $41.63 6,698
2021-03-22 $43.47 $43.81 $43.47 $43.63 $41.85 4,459
2021-03-19 $43.41 $43.51 $43.27 $43.51 $41.73 3,129
2021-03-18 $43.36 $43.61 $43.31 $43.31 $41.54 4,017
2021-03-17 $43.42 $43.58 $43.25 $43.54 $41.76 24,875
2021-03-16 $43.54 $43.61 $43.49 $43.57 $41.79 3,825
2021-03-15 $43.21 $43.32 $43.17 $43.32 $41.55 1,416
2021-03-12 $42.94 $43.25 $42.94 $43.25 $41.49 4,678
2021-03-11 $43.27 $43.39 $42.75 $43.31 $41.54 7,425
2021-03-10 $43.00 $43.04 $42.88 $43.04 $41.28 7,224
2021-03-09 $42.79 $42.86 $42.59 $42.77 $41.03 9,821
2021-03-08 $42.09 $42.33 $42.09 $42.12 $40.40 8,480
2021-03-05 $42.20 $42.20 $41.70 $42.20 $40.48 6,522
2021-03-04 $42.34 $42.66 $42.05 $42.06 $40.34 13,202
2021-03-03 $42.76 $42.76 $42.38 $42.41 $40.68 7,706
2021-03-02 $42.92 $42.99 $42.75 $42.88 $41.13 8,031
2021-03-01 $42.61 $42.82 $42.61 $42.81 $41.06 2,371
2021-02-26 $42.60 $42.60 $42.31 $42.31 $40.58 3,882
2021-02-25 $43.40 $43.43 $42.67 $42.81 $41.06 13,224
2021-02-24 $43.08 $43.40 $42.99 $43.32 $41.55 8,006
2021-02-23 $43.14 $43.48 $42.99 $43.29 $41.52 12,223
2021-02-22 $43.47 $43.60 $43.29 $43.29 $41.52 30,477
2021-02-19 $43.91 $43.97 $43.70 $43.77 $41.98 10,779
2021-02-18 $43.77 $43.95 $43.70 $43.95 $42.15 17,413
2021-02-17 $44.19 $44.33 $44.04 $44.20 $42.39 5,992
2021-02-16 $44.80 $44.83 $44.64 $44.71 $42.88 4,012
2021-02-12 $44.25 $44.68 $44.25 $44.68 $42.86 14,061
2021-02-11 $44.20 $44.32 $44.12 $44.32 $42.52 18,128
2021-02-10 $43.98 $43.99 $43.85 $43.85 $42.06 1,561
2021-02-09 $43.81 $44.11 $43.81 $44.00 $42.20 12,727
2021-02-08 $43.85 $43.93 $43.75 $43.77 $41.98 6,140
2021-02-05 $43.52 $43.62 $43.48 $43.55 $41.77 6,820
2021-02-04 $43.37 $43.53 $43.32 $43.48 $41.70 4,812
2021-02-03 $43.53 $43.53 $43.39 $43.50 $41.72 4,258
2021-02-02 $43.50 $43.70 $43.50 $43.70 $41.92 7,267
2021-02-01 $43.41 $43.49 $43.23 $43.45 $41.68 10,491
2021-01-29 $43.39 $43.39 $42.83 $43.02 $41.27 4,021
2021-01-28 $43.71 $44.02 $43.71 $43.81 $42.02 6,221
2021-01-27 $43.67 $43.94 $43.59 $43.59 $41.81 8,169
2021-01-26 $44.11 $44.22 $44.02 $44.11 $42.31 6,275
2021-01-25 $43.84 $44.08 $43.63 $44.08 $42.28 14,676
2021-01-22 $43.77 $43.94 $43.77 $43.88 $42.09 4,941
2021-01-21 $43.84 $43.96 $43.68 $43.92 $42.13 18,066
2021-01-20 $43.42 $43.66 $43.42 $43.65 $41.87 23,968
2021-01-19 $43.64 $43.91 $43.49 $43.60 $41.82 3,165
2021-01-15 $43.38 $43.53 $43.25 $43.37 $41.60 25,265
2021-01-14 $43.81 $43.92 $43.81 $43.87 $42.08 19,927
2021-01-13 $43.70 $43.81 $43.61 $43.67 $41.89 13,461
2021-01-12 $43.52 $43.65 $43.50 $43.65 $41.86 4,274
2021-01-11 $43.75 $43.88 $43.71 $43.78 $41.99 4,681
2021-01-08 $44.29 $44.32 $44.01 $44.32 $42.51 7,296
2021-01-07 $43.92 $44.07 $43.85 $43.97 $42.18 10,097
2021-01-06 $44.20 $44.31 $44.10 $44.23 $42.42 5,975
2021-01-05 $43.91 $44.31 $43.91 $44.15 $42.35 2,814
2021-01-04 $44.02 $44.32 $43.75 $43.87 $42.08 4,823
2020-12-31 $43.84 $43.84 $43.55 $43.55 $41.77 4,432
2020-12-30 $44.03 $44.16 $43.89 $43.89 $42.10 6,924
2020-12-29 $44.05 $44.05 $43.82 $43.85 $42.06 3,069
2020-12-28 $43.46 $43.49 $43.33 $43.41 $41.64 3,818
2020-12-24 $43.14 $43.16 $43.09 $43.13 $41.37 3,076
2020-12-23 $43.23 $43.23 $43.11 $43.18 $41.42 6,949
2020-12-22 $42.96 $42.98 $42.90 $42.96 $41.06 10,673
2020-12-21 $42.55 $43.20 $42.54 $43.09 $41.18 5,183
2020-12-18 $43.59 $43.59 $43.40 $43.40 $41.48 16,006
2020-12-17 $43.62 $43.71 $43.47 $43.55 $41.62 2,361
2020-12-16 $43.16 $43.33 $43.02 $43.26 $41.34 7,336
2020-12-15 $42.94 $43.09 $42.88 $43.09 $41.18 3,143
2020-12-14 $43.05 $43.07 $42.77 $42.77 $40.88 12,792
2020-12-11 $42.77 $42.84 $42.68 $42.76 $40.87 4,778
2020-12-10 $42.64 $42.93 $42.64 $42.91 $41.01 1,957
2020-12-09 $43.00 $43.00 $42.62 $42.78 $40.89 2,943
2020-12-08 $42.43 $42.75 $42.43 $42.65 $40.76 3,748
2020-12-07 $42.36 $42.50 $42.33 $42.33 $40.46 3,302
2020-12-04 $42.74 $42.79 $42.71 $42.71 $40.82 2,304
2020-12-03 $42.74 $42.81 $42.61 $42.61 $40.73 3,537
2020-12-02 $42.41 $42.64 $42.41 $42.63 $40.74 6,633
2020-12-01 $42.56 $42.82 $42.56 $42.82 $40.92 8,755
2020-11-30 $42.80 $43.06 $42.30 $42.32 $40.45 36,931
2020-11-27 $42.94 $43.04 $42.94 $43.03 $41.13 2,290
2020-11-25 $42.52 $42.62 $42.41 $42.56 $40.68 3,230
2020-11-24 $42.25 $42.85 $42.25 $42.85 $40.95 2,953
2020-11-23 $42.78 $42.78 $42.47 $42.48 $40.60 9,473
2020-11-20 $42.71 $42.76 $42.63 $42.74 $40.85 7,754
2020-11-19 $42.36 $42.59 $42.36 $42.59 $40.71 3,086
2020-11-18 $42.45 $42.61 $42.19 $42.21 $40.34 9,884
2020-11-17 $42.34 $42.47 $42.25 $42.36 $40.48 8,096
2020-11-16 $42.48 $42.48 $42.22 $42.37 $40.49 23,123
2020-11-13 $41.75 $42.01 $41.75 $41.93 $40.07 14,209
2020-11-12 $41.87 $41.89 $41.46 $41.58 $39.74 5,298
2020-11-11 $42.11 $42.16 $42.03 $42.11 $40.25 4,104
2020-11-10 $41.65 $41.90 $41.61 $41.68 $39.83 4,336
2020-11-09 $41.66 $42.02 $41.46 $41.46 $39.63 7,931
2020-11-06 $40.73 $40.80 $40.63 $40.67 $38.87 6,694
2020-11-05 $40.48 $40.70 $40.41 $40.57 $38.77 17,308
2020-11-04 $39.50 $40.06 $39.49 $39.73 $37.97 6,500
2020-11-03 $39.00 $39.42 $39.00 $39.37 $37.63 10,358
2020-11-02 $38.44 $38.44 $38.20 $38.39 $36.69 9,756
2020-10-30 $38.07 $38.07 $37.82 $37.94 $36.26 21,406
2020-10-29 $38.21 $38.37 $38.12 $38.31 $36.61 9,101
2020-10-28 $38.39 $38.39 $38.15 $38.15 $36.46 6,396
2020-10-27 $39.28 $39.28 $39.05 $39.13 $37.39 6,607
2020-10-26 $39.53 $39.60 $39.22 $39.32 $37.58 6,833
2020-10-23 $39.78 $39.93 $39.75 $39.82 $38.06 8,791
2020-10-22 $39.78 $39.84 $39.58 $39.74 $37.98 8,112
2020-10-21 $39.85 $40.01 $39.76 $39.82 $38.05 11,570
2020-10-20 $39.89 $40.00 $39.82 $39.86 $38.09 5,777
2020-10-19 $40.04 $40.04 $39.62 $39.64 $37.88 10,985
2020-10-16 $39.75 $39.98 $39.75 $39.85 $38.09 10,391
2020-10-15 $39.61 $39.83 $39.59 $39.81 $38.04 12,757
2020-10-14 $40.31 $40.51 $40.23 $40.30 $38.51 7,765
2020-10-13 $40.37 $40.46 $40.24 $40.30 $38.52 7,541
2020-10-12 $40.66 $40.77 $40.62 $40.67 $38.87 8,374
2020-10-09 $40.42 $40.50 $40.34 $40.45 $38.66 5,659
2020-10-08 $40.12 $40.19 $40.12 $40.19 $38.41 1,344
2020-10-07 $40.01 $40.11 $39.98 $40.05 $38.28 10,350
2020-10-06 $40.27 $40.40 $39.80 $39.80 $38.04 5,709
2020-10-05 $40.14 $40.46 $40.14 $40.45 $38.66 6,793
2020-10-02 $39.47 $39.96 $39.47 $39.92 $38.15 4,558
2020-10-01 $39.81 $39.89 $39.73 $39.86 $38.10 17,215
2020-09-30 $39.54 $39.79 $39.54 $39.56 $37.81 24,651
2020-09-29 $39.85 $39.99 $39.78 $39.84 $38.08 4,642
2020-09-28 $40.00 $40.00 $39.83 $39.90 $38.13 16,831
2020-09-25 $38.91 $39.43 $38.91 $39.43 $37.68 24,291
2020-09-24 $39.22 $39.38 $39.00 $39.21 $37.48 21,027
2020-09-23 $39.42 $39.49 $39.11 $39.16 $37.43 6,963
2020-09-22 $39.49 $39.49 $39.10 $39.46 $37.52 3,167
2020-09-21 $39.15 $39.38 $38.95 $39.38 $37.44 45,854
2020-09-18 $40.06 $40.28 $40.04 $40.08 $38.11 13,668
2020-09-17 $40.21 $40.30 $40.09 $40.30 $38.32 4,766
2020-09-16 $40.24 $40.37 $40.16 $40.16 $38.19 2,488
2020-09-15 $40.19 $40.20 $40.10 $40.12 $38.15 1,962
2020-09-14 $40.12 $40.12 $39.89 $39.92 $37.96 3,546
2020-09-11 $39.81 $39.81 $39.50 $39.70 $37.75 3,067
2020-09-10 $39.78 $39.78 $39.19 $39.19 $37.27 10,121
2020-09-09 $39.43 $39.60 $39.34 $39.47 $37.53 10,686
2020-09-08 $38.80 $39.00 $38.70 $38.76 $36.85 7,828
2020-09-04 $39.20 $39.30 $38.61 $39.27 $37.35 10,893
2020-09-03 $39.96 $39.96 $39.10 $39.20 $37.27 14,545
2020-09-02 $39.79 $40.04 $39.70 $40.04 $38.08 5,876
2020-09-01 $39.45 $39.56 $39.36 $39.51 $37.57 16,660
2020-08-31 $39.60 $39.68 $39.44 $39.47 $37.53 26,081
2020-08-28 $39.48 $39.59 $39.44 $39.58 $37.64 8,134
2020-08-27 $39.69 $39.69 $39.27 $39.36 $37.43 3,348
2020-08-26 $39.47 $39.68 $39.42 $39.64 $37.70 12,236
2020-08-25 $39.79 $39.79 $39.31 $39.40 $37.47 9,257
2020-08-24 $39.30 $39.48 $39.30 $39.39 $37.46 3,980
2020-08-21 $38.89 $39.18 $38.89 $39.13 $37.21 5,990
2020-08-20 $38.97 $39.35 $38.97 $39.31 $37.38 2,650
2020-08-19 $39.68 $39.68 $39.23 $39.24 $37.31 8,292
2020-08-18 $39.58 $39.64 $39.42 $39.54 $37.60 5,192
2020-08-17 $39.30 $39.39 $39.26 $39.37 $37.44 7,852
2020-08-14 $38.99 $39.11 $38.99 $39.02 $37.11 3,870
2020-08-13 $39.40 $39.50 $39.23 $39.30 $37.37 8,740
2020-08-12 $39.04 $39.37 $39.04 $39.26 $37.33 13,924
2020-08-11 $38.96 $38.98 $38.57 $38.57 $36.68 20,714
2020-08-10 $38.30 $38.35 $38.22 $38.31 $36.43 6,567
2020-08-07 $37.95 $38.21 $37.95 $38.21 $36.33 28,588
2020-08-06 $38.19 $38.30 $38.04 $38.24 $36.36 15,476
2020-08-05 $38.37 $38.54 $38.27 $38.27 $36.39 8,618
2020-08-04 $37.79 $38.12 $37.79 $38.10 $36.23 24,667
2020-08-03 $37.85 $38.16 $37.80 $38.16 $36.29 7,869
2020-07-31 $37.95 $38.19 $37.33 $37.48 $35.64 6,525
2020-07-30 $37.97 $38.35 $37.80 $38.35 $36.46 10,146
2020-07-29 $38.38 $38.71 $38.38 $38.63 $36.73 24,230
2020-07-28 $38.25 $38.39 $38.22 $38.25 $36.37 3,855
2020-07-27 $38.13 $38.36 $38.13 $38.32 $36.44 14,873
2020-07-24 $37.79 $37.84 $37.68 $37.76 $35.91 3,453
2020-07-23 $38.06 $38.20 $37.82 $37.89 $36.03 8,302
2020-07-22 $38.24 $38.31 $38.16 $38.25 $36.38 10,523
2020-07-21 $38.27 $38.29 $38.17 $38.17 $36.30 14,200
2020-07-20 $37.97 $38.18 $37.94 $38.17 $36.29 11,367
2020-07-17 $37.91 $38.01 $37.91 $38.01 $36.15 7,551
2020-07-16 $37.90 $37.95 $37.73 $37.84 $35.99 13,629
2020-07-15 $38.12 $38.20 $37.98 $38.00 $36.14 7,300
2020-07-14 $37.33 $37.71 $37.19 $37.66 $35.81 6,042
2020-07-13 $37.50 $37.74 $37.03 $37.08 $35.26 22,647
2020-07-10 $37.30 $37.46 $37.29 $37.46 $35.62 4,300
2020-07-09 $37.45 $37.46 $37.03 $37.18 $35.36 5,300
2020-07-08 $37.30 $37.61 $37.20 $37.61 $35.76 8,700
2020-07-07 $37.80 $37.80 $37.45 $37.45 $35.61 9,600
2020-07-06 $37.81 $37.91 $37.77 $37.91 $36.05 8,700
2020-07-02 $37.54 $37.73 $37.46 $37.47 $35.63 7,400
2020-07-01 $37.16 $37.35 $37.15 $37.33 $35.50 5,700
2020-06-30 $37.04 $37.35 $36.99 $37.10 $35.28 8,696
2020-06-29 $37.10 $37.20 $37.01 $37.12 $35.30 6,482
2020-06-26 $37.23 $37.31 $36.87 $36.92 $35.11 2,574
2020-06-25 $36.93 $37.40 $36.78 $37.40 $35.56 8,024
2020-06-24 $37.36 $37.68 $36.72 $36.91 $35.09 13,063
2020-06-23 $38.17 $38.37 $37.95 $37.95 $35.84 12,919
2020-06-22 $37.82 $38.02 $37.68 $37.92 $35.81 12,904
2020-06-19 $38.04 $38.05 $37.55 $37.60 $35.50 3,235
2020-06-18 $37.70 $37.77 $37.61 $37.67 $35.58 7,329
2020-06-17 $37.94 $38.00 $37.79 $37.82 $35.71 11,120
2020-06-16 $37.83 $38.09 $37.37 $37.71 $35.61 15,403
2020-06-15 $36.73 $37.40 $36.73 $37.39 $35.31 10,384
2020-06-12 $37.21 $37.38 $36.74 $37.11 $35.04 11,928
2020-06-11 $37.57 $37.57 $36.40 $36.40 $34.38 11,147
2020-06-10 $38.24 $38.47 $38.13 $38.27 $36.14 17,654
2020-06-09 $38.07 $38.15 $37.98 $38.15 $36.03 3,391
2020-06-08 $38.19 $38.46 $38.07 $38.46 $36.32 7,592
2020-06-05 $38.12 $38.37 $38.05 $38.12 $36.00 10,090
2020-06-04 $37.58 $37.77 $37.46 $37.46 $35.38 23,739
2020-06-03 $37.57 $37.87 $37.57 $37.83 $35.72 4,900
2020-06-02 $37.06 $37.31 $37.06 $37.30 $35.23 7,527
2020-06-01 $36.32 $36.86 $36.32 $36.86 $34.81 3,893
2020-05-29 $36.24 $36.24 $35.81 $36.13 $34.12 5,208
2020-05-28 $36.07 $36.57 $36.03 $36.19 $34.17 11,717
2020-05-27 $35.79 $35.79 $35.48 $35.75 $33.76 7,295
2020-05-26 $35.55 $35.70 $35.48 $35.48 $33.51 10,543
2020-05-22 $34.55 $34.63 $34.46 $34.63 $32.70 6,201
2020-05-21 $35.02 $35.03 $34.66 $34.69 $32.76 16,041
2020-05-20 $34.97 $35.23 $34.94 $35.01 $33.06 17,590
2020-05-19 $34.54 $34.76 $34.36 $34.37 $32.46 10,489
2020-05-18 $34.33 $34.96 $34.33 $34.91 $32.96 5,763
2020-05-15 $33.58 $33.68 $33.45 $33.68 $31.81 6,633
2020-05-14 $33.25 $33.61 $32.96 $33.58 $31.71 16,388
2020-05-13 $34.46 $34.46 $33.80 $33.92 $32.03 10,207
2020-05-12 $34.78 $34.78 $34.25 $34.25 $32.35 31,000
2020-05-11 $34.51 $34.71 $34.46 $34.66 $32.73 24,105
2020-05-08 $34.44 $34.63 $34.42 $34.59 $32.67 9,738
2020-05-07 $34.02 $34.20 $33.90 $33.98 $32.09 18,243
2020-05-06 $33.91 $33.91 $33.54 $33.57 $31.70 10,899
2020-05-05 $33.57 $33.94 $33.57 $33.72 $31.84 17,056
2020-05-04 $33.47 $33.56 $33.33 $33.56 $31.69 9,660
2020-05-01 $33.78 $33.83 $33.48 $33.68 $31.81 9,587
2020-04-30 $34.58 $34.60 $34.21 $34.37 $32.46 13,818
2020-04-29 $34.83 $35.09 $34.83 $34.94 $33.00 16,018
2020-04-28 $34.45 $34.46 $34.12 $34.23 $32.33 10,700
2020-04-27 $33.67 $33.85 $33.63 $33.85 $31.97 4,502
2020-04-24 $33.25 $33.39 $33.16 $33.39 $31.53 6,592
2020-04-23 $33.14 $33.66 $32.98 $33.10 $31.26 17,741
2020-04-22 $33.26 $33.26 $33.06 $33.20 $31.35 15,984
2020-04-21 $32.76 $33.00 $32.56 $32.66 $30.84 18,619
2020-04-20 $33.37 $33.64 $33.19 $33.21 $31.36 7,648
2020-04-17 $33.58 $33.79 $33.45 $33.79 $31.91 23,150
2020-04-16 $32.90 $32.90 $32.55 $32.84 $31.02 19,057
2020-04-15 $33.14 $33.14 $32.77 $32.79 $30.97 9,330
2020-04-14 $33.60 $33.87 $33.57 $33.69 $31.82 13,204
2020-04-13 $33.16 $33.46 $32.86 $33.08 $31.24 16,483
2020-04-09 $33.00 $33.58 $33.00 $33.41 $31.55 19,796
2020-04-08 $32.39 $32.63 $32.21 $32.55 $30.74 24,419
2020-04-07 $32.89 $32.89 $31.95 $32.17 $30.38 45,781
2020-04-06 $31.37 $31.74 $31.12 $31.73 $29.97 18,066
2020-04-03 $30.25 $30.47 $30.00 $30.32 $28.63 16,793
2020-04-02 $30.42 $30.91 $30.42 $30.91 $29.19 21,707
2020-04-01 $30.90 $31.03 $30.52 $30.71 $29.00 18,214
2020-03-31 $31.45 $32.02 $31.34 $31.77 $30.00 32,429
2020-03-30 $31.47 $32.07 $31.27 $32.07 $30.29 11,730
2020-03-27 $31.61 $31.98 $30.88 $31.39 $29.64 32,647
2020-03-26 $30.90 $32.30 $30.90 $32.30 $30.50 25,622
2020-03-25 $29.75 $30.58 $29.37 $30.15 $28.47 47,330
2020-03-24 $29.48 $29.68 $29.11 $29.66 $27.97 63,231
2020-03-23 $28.15 $28.25 $27.52 $27.77 $26.19 29,553
2020-03-20 $29.81 $29.94 $28.55 $28.55 $26.93 18,273
2020-03-19 $28.33 $29.44 $28.22 $29.02 $27.37 35,990
2020-03-18 $28.02 $28.78 $27.35 $28.47 $26.85 61,008
2020-03-17 $28.97 $29.79 $28.77 $29.60 $27.92 33,498
2020-03-16 $28.40 $29.62 $27.55 $28.58 $26.95 19,336
2020-03-13 $31.98 $32.19 $30.49 $32.19 $30.36 21,171
2020-03-12 $30.97 $31.19 $28.18 $30.54 $28.80 40,568
2020-03-11 $34.61 $34.68 $33.63 $33.87 $31.94 43,104
2020-03-10 $35.72 $35.82 $34.66 $35.61 $33.58 22,537
2020-03-09 $35.04 $35.50 $34.00 $34.57 $32.60 68,981
2020-03-06 $36.76 $37.15 $36.57 $37.00 $34.90 17,386
2020-03-05 $37.46 $37.72 $37.21 $37.34 $35.22 15,890
2020-03-04 $37.92 $38.27 $37.70 $38.26 $36.09 5,600
2020-03-03 $37.85 $38.49 $37.01 $37.21 $35.09 27,745
2020-03-02 $36.98 $37.43 $36.68 $37.43 $35.30 18,027
2020-02-28 $36.17 $36.79 $36.13 $36.79 $34.70 60,693
2020-02-27 $37.66 $38.10 $37.25 $37.27 $35.15 30,286
2020-02-26 $38.50 $38.77 $38.22 $38.36 $36.18 11,510
2020-02-25 $39.09 $39.09 $38.27 $38.35 $36.17 12,415
2020-02-24 $39.01 $39.33 $39.01 $39.04 $36.82 15,911
2020-02-21 $40.60 $40.60 $40.38 $40.46 $38.16 4,880
2020-02-20 $40.73 $40.82 $40.48 $40.56 $38.25 15,763
2020-02-19 $40.77 $40.92 $40.77 $40.81 $38.49 25,827
2020-02-18 $40.67 $40.73 $40.59 $40.62 $38.31 19,345
2020-02-14 $41.00 $41.00 $40.77 $40.89 $38.56 11,518
2020-02-13 $40.78 $41.04 $40.78 $40.91 $38.58 8,408
2020-02-12 $41.00 $41.17 $40.96 $41.14 $38.80 42,616
2020-02-11 $41.04 $41.11 $40.97 $40.98 $38.65 19,373
2020-02-10 $40.62 $40.71 $40.61 $40.69 $38.38 7,503
2020-02-07 $40.74 $40.79 $40.60 $40.63 $38.32 15,299
2020-02-06 $40.97 $41.00 $40.84 $40.97 $38.64 7,700
2020-02-05 $40.92 $40.92 $40.75 $40.82 $38.49 10,333
2020-02-04 $40.43 $40.56 $40.43 $40.49 $38.18 30,100
2020-02-03 $40.09 $40.19 $40.03 $40.03 $37.75 9,706
2020-01-31 $40.33 $40.33 $39.87 $39.96 $37.68 15,613
2020-01-30 $40.36 $40.62 $40.28 $40.55 $38.24 53,281
2020-01-29 $40.67 $40.72 $40.55 $40.65 $38.34 10,299
2020-01-28 $40.36 $40.59 $40.33 $40.59 $38.28 21,537
2020-01-27 $40.32 $40.37 $40.19 $40.19 $37.90 30,488
2020-01-24 $41.34 $41.36 $41.00 $41.09 $38.75 7,879
2020-01-23 $41.22 $41.23 $40.99 $41.22 $38.87 10,702
2020-01-22 $41.44 $41.46 $41.32 $41.35 $38.99 9,233
2020-01-21 $41.42 $41.42 $41.21 $41.26 $38.91 12,243
2020-01-17 $41.44 $41.49 $41.39 $41.48 $39.11 17,435
2020-01-16 $41.07 $41.27 $41.07 $41.27 $38.92 14,000
2020-01-15 $40.93 $41.07 $40.93 $41.02 $38.69 47,781
2020-01-14 $40.80 $40.97 $40.80 $40.91 $38.59 12,054
2020-01-13 $40.66 $40.93 $40.64 $40.90 $38.57 12,065
2020-01-10 $40.71 $40.71 $40.54 $40.54 $38.23 7,467
2020-01-09 $40.73 $40.81 $40.67 $40.81 $38.49 15,477
2020-01-08 $40.36 $40.78 $40.36 $40.66 $38.35 39,610
2020-01-07 $40.64 $40.64 $40.48 $40.52 $38.21 17,366
2020-01-06 $40.44 $40.64 $40.44 $40.62 $38.31 8,800
2020-01-03 $40.49 $40.69 $40.46 $40.46 $38.15 4,734
2020-01-02 $40.93 $40.97 $40.78 $40.97 $38.64 12,878
2019-12-31 $40.60 $40.72 $40.48 $40.72 $38.40 12,817
2019-12-30 $40.86 $40.86 $40.62 $40.62 $38.31 7,445
2019-12-27 $40.94 $40.94 $40.83 $40.88 $38.55 12,778
2019-12-26 $40.64 $40.78 $40.64 $40.67 $38.35 8,385
2019-12-24 $40.83 $40.83 $40.50 $40.60 $38.29 3,733
2019-12-23 $40.66 $40.71 $40.60 $40.65 $38.19 5,282
2019-12-20 $40.61 $40.66 $40.55 $40.55 $38.10 15,025
2019-12-19 $40.35 $40.42 $40.29 $40.35 $37.91 14,248
2019-12-18 $40.35 $40.36 $40.25 $40.31 $37.87 13,019
2019-12-17 $40.47 $40.64 $40.43 $40.48 $38.03 19,291
2019-12-16 $40.87 $40.91 $40.80 $40.84 $38.37 41,563
2019-12-13 $40.28 $40.36 $40.19 $40.35 $37.91 25,532
2019-12-12 $39.73 $39.97 $39.72 $39.94 $37.52 25,471
2019-12-11 $39.54 $39.80 $39.54 $39.74 $37.33 14,902
2019-12-10 $39.56 $39.82 $39.56 $39.73 $37.32 31,690
2019-12-09 $39.74 $39.76 $39.65 $39.69 $37.29 18,537
2019-12-06 $39.75 $39.86 $39.72 $39.82 $37.41 15,200
2019-12-05 $39.54 $39.54 $39.41 $39.48 $37.09 13,602
2019-12-04 $39.28 $39.60 $39.28 $39.43 $37.04 12,402
2019-12-03 $38.94 $39.13 $38.91 $39.12 $36.75 10,700
2019-12-02 $39.42 $39.42 $39.05 $39.19 $36.82 6,427
2019-11-29 $39.41 $39.46 $39.39 $39.40 $37.01 4,549
2019-11-27 $39.54 $39.84 $39.54 $39.69 $37.29 13,586
2019-11-26 $39.43 $39.50 $39.43 $39.50 $37.11 4,800
2019-11-25 $39.35 $39.47 $39.35 $39.46 $37.07 7,984
2019-11-22 $39.17 $39.17 $38.95 $39.05 $36.68 9,397
2019-11-21 $38.94 $38.94 $38.80 $38.92 $36.56 5,171
2019-11-20 $39.13 $39.18 $38.92 $39.04 $36.68 4,080
2019-11-19 $39.44 $39.45 $39.28 $39.29 $36.91 4,400
2019-11-18 $39.16 $39.30 $39.16 $39.28 $36.90 2,856
2019-11-15 $39.06 $39.15 $39.01 $39.15 $36.78 4,876
2019-11-14 $38.95 $38.97 $38.90 $38.97 $36.61 4,625
2019-11-13 $38.99 $39.10 $38.98 $39.04 $36.68 10,800
2019-11-12 $39.24 $39.24 $39.07 $39.11 $36.74 18,166
2019-11-11 $39.11 $39.26 $39.11 $39.23 $36.85 6,946
2019-11-08 $39.24 $39.29 $39.15 $39.29 $36.91 3,358
2019-11-07 $39.50 $39.50 $39.37 $39.42 $37.03 6,200
2019-11-06 $39.21 $39.30 $39.12 $39.15 $36.78 8,327
2019-11-05 $39.25 $39.25 $39.11 $39.19 $36.82 17,294
2019-11-04 $39.33 $39.35 $39.18 $39.19 $36.82 2,516
2019-11-01 $39.13 $39.21 $39.09 $39.15 $36.78 5,605
2019-10-31 $38.81 $38.86 $38.76 $38.84 $36.49 22,001
2019-10-30 $38.51 $38.73 $38.46 $38.73 $36.39 5,300
2019-10-29 $38.06 $38.33 $38.06 $38.27 $35.95 3,625
2019-10-28 $38.10 $38.24 $38.10 $38.23 $35.91 6,002
2019-10-25 $37.91 $38.04 $37.86 $38.02 $35.71 9,877
2019-10-24 $37.88 $37.94 $37.86 $37.92 $35.63 9,890
2019-10-23 $37.75 $37.86 $37.75 $37.86 $35.56 5,000
2019-10-22 $37.78 $37.89 $37.68 $37.68 $35.40 6,563
2019-10-21 $37.85 $37.85 $37.74 $37.79 $35.50 7,231
2019-10-18 $37.61 $37.74 $37.61 $37.73 $35.45 5,629
2019-10-17 $37.82 $37.89 $37.72 $37.79 $35.50 12,485
2019-10-16 $37.67 $37.77 $37.61 $37.72 $35.44 11,647
2019-10-15 $37.67 $37.80 $37.66 $37.73 $35.45 7,500
2019-10-14 $37.19 $37.29 $37.18 $37.23 $34.97 5,100
2019-10-11 $37.34 $37.45 $37.31 $37.34 $35.08 17,600
2019-10-10 $36.45 $36.76 $36.45 $36.76 $34.54 18,836
2019-10-09 $36.58 $36.62 $36.57 $36.60 $34.38 6,279
2019-10-08 $36.60 $36.60 $36.38 $36.38 $34.18 4,549
2019-10-07 $36.95 $36.99 $36.83 $36.83 $34.60 9,394
2019-10-04 $36.58 $36.85 $36.58 $36.85 $34.61 7,444
2019-10-03 $36.28 $36.52 $36.26 $36.42 $34.22 54,740
2019-10-02 $36.52 $36.54 $36.23 $36.28 $34.08 11,826
2019-10-01 $37.24 $37.24 $36.94 $36.97 $34.73 18,143
2019-09-30 $37.33 $37.41 $37.28 $37.32 $35.06 14,348
2019-09-27 $37.24 $37.41 $37.23 $37.23 $34.98 8,794
2019-09-26 $37.38 $37.41 $37.27 $37.34 $35.08 8,800
2019-09-25 $37.05 $37.14 $36.96 $37.10 $34.85 4,807
2019-09-24 $37.67 $37.71 $37.50 $37.52 $35.04 5,573
2019-09-23 $37.47 $37.56 $37.45 $37.55 $35.07 14,677
2019-09-20 $37.73 $37.75 $37.58 $37.58 $35.10 35,661
2019-09-19 $37.72 $37.83 $37.72 $37.74 $35.25 3,753
2019-09-18 $37.50 $37.61 $37.43 $37.58 $35.10 9,342
2019-09-17 $37.29 $37.60 $37.29 $37.60 $35.11 7,884
2019-09-16 $37.47 $37.47 $37.31 $37.31 $34.85 8,500
2019-09-13 $37.60 $37.69 $37.58 $37.64 $35.15 3,392
2019-09-12 $37.36 $37.49 $37.31 $37.42 $34.95 15,138
2019-09-11 $37.28 $37.33 $37.15 $37.31 $34.85 14,545
2019-09-10 $36.90 $37.08 $36.86 $37.01 $34.56 7,449
2019-09-09 $37.08 $37.08 $36.90 $37.01 $34.56 14,235
2019-09-06 $37.06 $37.13 $37.02 $37.02 $34.57 7,879
2019-09-05 $37.06 $37.13 $36.98 $37.03 $34.58 3,372
2019-09-04 $36.83 $37.00 $36.81 $36.89 $34.46 2,879
2019-09-03 $36.30 $36.42 $36.30 $36.40 $34.00 5,600
2019-08-30 $36.50 $36.56 $36.34 $36.45 $34.05 13,114
2019-08-29 $36.40 $36.46 $36.31 $36.33 $33.93 8,978
2019-08-28 $36.00 $36.20 $36.00 $36.13 $33.74 11,895
2019-08-27 $36.33 $36.38 $36.15 $36.18 $33.79 74,252
2019-08-26 $36.15 $36.24 $36.05 $36.12 $33.73 22,109
2019-08-23 $36.30 $36.44 $35.98 $36.01 $33.63 19,906
2019-08-22 $36.37 $36.45 $36.24 $36.40 $34.00 11,413
2019-08-21 $36.60 $36.63 $36.50 $36.52 $34.10 11,101
2019-08-20 $36.33 $36.33 $36.16 $36.21 $33.81 32,993
2019-08-19 $36.32 $36.32 $36.21 $36.25 $33.86 57,668
2019-08-16 $35.82 $36.08 $35.80 $36.04 $33.66 14,161
2019-08-15 $35.50 $35.63 $35.44 $35.48 $33.14 23,074
2019-08-14 $35.83 $35.83 $35.46 $35.46 $33.12 17,623
2019-08-13 $35.94 $36.42 $35.94 $36.35 $33.95 11,642
2019-08-12 $36.20 $36.29 $36.01 $36.09 $33.71 5,786
2019-08-09 $36.43 $36.45 $36.25 $36.38 $33.98 15,259
2019-08-08 $36.31 $36.57 $36.29 $36.51 $34.10 9,228
2019-08-07 $35.74 $36.12 $35.74 $36.12 $33.73 12,815
2019-08-06 $35.92 $35.92 $35.67 $35.85 $33.48 12,459
2019-08-05 $36.09 $36.09 $35.54 $35.69 $33.33 14,551
2019-08-02 $36.79 $36.79 $36.46 $36.60 $34.18 9,283
2019-08-01 $37.10 $37.20 $36.78 $36.82 $34.39 9,490
2019-07-31 $37.10 $37.18 $36.80 $36.82 $34.38 8,858
2019-07-30 $37.18 $37.19 $36.98 $37.05 $34.60 19,083
2019-07-29 $37.66 $37.66 $37.47 $37.51 $35.03 10,150
2019-07-26 $37.43 $37.52 $37.10 $37.42 $34.95 8,743
2019-07-25 $37.47 $37.50 $37.15 $37.19 $34.73 6,819
2019-07-24 $37.41 $37.59 $37.41 $37.59 $35.11 3,144
2019-07-23 $37.58 $37.65 $37.41 $37.56 $35.08 8,598
2019-07-22 $37.46 $37.52 $37.40 $37.45 $34.98 15,147
2019-07-19 $37.61 $37.69 $37.58 $37.58 $35.09 12,439
2019-07-18 $37.40 $37.61 $37.38 $37.60 $35.11 15,881
2019-07-17 $37.58 $37.60 $37.49 $37.50 $35.02 17,156
2019-07-16 $37.65 $37.65 $37.50 $37.55 $35.07 11,218
2019-07-15 $37.69 $37.74 $37.64 $37.72 $35.23 7,159
2019-07-12 $37.64 $37.65 $37.55 $37.63 $35.14 8,478
2019-07-11 $37.62 $37.78 $37.51 $37.58 $35.10 16,749
2019-07-10 $37.54 $37.62 $37.50 $37.55 $35.07 19,742
2019-07-09 $37.29 $37.43 $37.26 $37.40 $34.93 9,765
2019-07-08 $37.56 $37.58 $37.52 $37.54 $35.06 5,945
2019-07-05 $37.79 $37.86 $37.63 $37.79 $35.29 9,336
2019-07-03 $38.06 $38.19 $38.05 $38.15 $35.63 11,655
2019-07-02 $37.73 $37.85 $37.68 $37.83 $35.33 27,111
2019-07-01 $37.79 $37.79 $37.57 $37.68 $35.19 16,302
2019-06-28 $37.47 $37.53 $37.44 $37.50 $35.02 18,152
2019-06-27 $37.37 $37.41 $37.30 $37.36 $34.89 11,910
2019-06-26 $37.39 $37.39 $37.27 $37.29 $34.83 21,125
2019-06-25 $37.48 $37.52 $37.27 $37.29 $34.83 12,163
2019-06-24 $37.90 $37.91 $37.85 $37.87 $35.03 4,591
2019-06-21 $37.76 $37.83 $37.72 $37.72 $34.89 5,489
2019-06-20 $38.03 $38.08 $37.85 $37.97 $35.13 11,422
2019-06-19 $37.54 $37.75 $37.53 $37.72 $34.89 6,009
2019-06-18 $37.37 $37.44 $37.30 $37.44 $34.63 13,177
2019-06-17 $36.91 $37.09 $36.91 $36.99 $34.22 22,331
2019-06-14 $37.03 $37.06 $37.00 $37.04 $34.26 9,017
2019-06-13 $37.26 $37.32 $37.11 $37.15 $34.37 32,680
2019-06-12 $37.40 $37.47 $37.29 $37.32 $34.52 46,065
2019-06-11 $37.55 $37.70 $37.42 $37.47 $34.66 38,153
2019-06-10 $37.29 $37.37 $37.24 $37.30 $34.51 12,987
2019-06-07 $37.22 $37.42 $37.22 $37.32 $34.52 10,234
2019-06-06 $36.87 $37.01 $36.85 $36.93 $34.16 11,455
2019-06-05 $36.39 $36.77 $36.39 $36.64 $33.89 22,019
2019-06-04 $36.60 $36.60 $36.42 $36.59 $33.85 7,011
2019-06-03 $36.24 $36.35 $36.15 $36.32 $33.60 7,377
2019-05-31 $35.77 $35.96 $35.73 $35.93 $33.24 9,366
2019-05-30 $35.96 $36.09 $35.95 $36.09 $33.38 15,152
2019-05-29 $36.00 $36.05 $35.89 $35.98 $33.29 5,732
2019-05-28 $36.60 $36.60 $36.38 $36.38 $33.65 12,508
2019-05-24 $36.67 $36.69 $36.60 $36.64 $33.89 7,220
2019-05-23 $36.25 $36.31 $36.17 $36.31 $33.59 6,429
2019-05-22 $36.34 $36.56 $36.34 $36.54 $33.80 14,122
2019-05-21 $36.49 $36.64 $36.49 $36.59 $33.85 12,177
2019-05-20 $36.42 $36.49 $36.42 $36.44 $33.70 2,466
2019-05-17 $36.47 $36.56 $36.22 $36.48 $33.74 3,793
2019-05-16 $36.52 $36.68 $36.29 $36.60 $33.86 7,508
2019-05-15 $35.99 $36.39 $35.99 $36.30 $33.58 20,130
2019-05-14 $35.98 $36.34 $35.98 $36.27 $33.55 12,907
2019-05-13 $36.23 $36.35 $35.94 $36.06 $33.36 7,119
2019-05-10 $36.65 $36.85 $36.47 $36.78 $34.02 11,395
2019-05-09 $36.44 $36.61 $36.34 $36.54 $33.80 17,520
2019-05-08 $36.61 $36.74 $36.50 $36.54 $33.80 17,197
2019-05-07 $36.90 $36.90 $36.57 $36.57 $33.83 7,077
2019-05-06 $36.83 $37.15 $36.57 $37.10 $34.32 22,036
2019-05-03 $37.17 $37.40 $37.17 $37.40 $34.60 13,340
2019-05-02 $37.25 $37.30 $37.06 $37.09 $34.31 15,380
2019-05-01 $37.44 $37.44 $37.19 $37.30 $34.50 8,797
2019-04-30 $37.36 $37.47 $37.18 $37.35 $34.55 20,610
2019-04-29 $37.21 $37.38 $37.20 $37.33 $34.53 9,716
2019-04-26 $37.01 $37.21 $37.01 $37.17 $34.38 33,115
2019-04-25 $36.77 $36.90 $36.77 $36.83 $34.07 6,845
2019-04-24 $37.00 $37.03 $36.80 $36.93 $34.16 13,613
2019-04-23 $37.07 $37.18 $36.90 $37.18 $34.39 22,122
2019-04-22 $37.07 $37.22 $36.94 $36.99 $34.21 16,883
2019-04-18 $37.10 $37.10 $36.96 $37.07 $34.29 16,733
2019-04-17 $37.34 $37.34 $37.14 $37.17 $34.38 17,271
2019-04-16 $37.44 $37.47 $37.38 $37.41 $34.60 20,354
2019-04-15 $37.34 $37.38 $37.23 $37.32 $34.52 7,791
2019-04-12 $37.26 $37.36 $37.19 $37.31 $34.51 5,394
2019-04-11 $37.13 $37.15 $37.06 $37.15 $34.37 5,283
2019-04-10 $37.10 $37.22 $36.98 $37.10 $34.32 7,183
2019-04-09 $37.16 $37.16 $36.92 $37.01 $34.24 16,440
2019-04-08 $37.23 $37.23 $37.17 $37.19 $34.40 5,635
2019-04-05 $37.22 $37.27 $37.15 $37.27 $34.48 26,848
2019-04-04 $37.21 $37.27 $37.08 $37.20 $34.41 20,235
2019-04-03 $37.27 $37.42 $37.27 $37.35 $34.55 12,223
2019-04-02 $36.95 $37.10 $36.95 $37.10 $34.32 15,558
2019-04-01 $37.16 $37.19 $37.13 $37.16 $34.38 4,633
2019-03-29 $36.88 $36.91 $36.76 $36.87 $34.11 9,836
2019-03-28 $36.80 $36.80 $36.64 $36.78 $34.02 10,100
2019-03-27 $36.81 $36.84 $36.59 $36.76 $34.01 10,893
2019-03-26 $36.83 $36.87 $36.77 $36.81 $34.05 11,649
2019-03-25 $36.48 $36.56 $36.41 $36.42 $33.69 26,339
2019-03-22 $36.77 $36.80 $36.51 $36.51 $33.77 7,731
2019-03-21 $36.99 $37.11 $36.96 $37.11 $34.33 10,510
2019-03-20 $36.97 $37.26 $36.93 $37.13 $34.34 14,040
2019-03-19 $37.37 $37.37 $37.19 $37.20 $34.32 4,754
2019-03-18 $37.16 $37.21 $37.11 $37.21 $34.33 4,817
2019-03-15 $37.00 $37.11 $36.98 $37.08 $34.21 18,673
2019-03-14 $36.78 $36.79 $36.74 $36.74 $33.90 14,195
2019-03-13 $36.62 $36.75 $36.49 $36.64 $33.80 25,238
2019-03-12 $36.45 $36.48 $36.36 $36.36 $33.55 16,443
2019-03-11 $36.17 $36.35 $36.11 $36.34 $33.53 16,295
2019-03-08 $35.96 $36.42 $35.92 $36.05 $33.26 18,451
2019-03-07 $36.30 $36.31 $36.14 $36.14 $33.34 8,991
2019-03-06 $36.61 $36.81 $36.49 $36.55 $33.72 7,602
2019-03-05 $36.52 $36.66 $36.52 $36.63 $33.79 9,251
2019-03-04 $36.79 $36.79 $36.52 $36.62 $33.79 10,145
2019-03-01 $36.79 $36.83 $36.65 $36.78 $33.93 8,468
2019-02-28 $36.43 $36.55 $36.36 $36.49 $33.66 11,607
2019-02-27 $36.45 $36.56 $36.40 $36.46 $33.63 18,720
2019-02-26 $36.62 $36.72 $36.59 $36.69 $33.85 11,411
2019-02-25 $36.60 $36.69 $36.49 $36.50 $33.67 7,714
2019-02-22 $36.42 $36.51 $36.37 $36.49 $33.67 11,455
2019-02-21 $36.30 $36.43 $36.26 $36.41 $33.59 11,234
2019-02-20 $36.30 $36.56 $36.14 $36.37 $33.55 25,922
2019-02-19 $36.22 $36.44 $36.19 $36.38 $33.56 8,028
2019-02-15 $36.05 $36.24 $36.05 $36.24 $33.43 13,526
2019-02-14 $35.76 $35.93 $35.75 $35.80 $33.03 10,724
2019-02-13 $36.14 $36.18 $35.79 $35.79 $33.02 8,238
2019-02-12 $35.79 $35.81 $35.72 $35.80 $33.03 6,748
2019-02-11 $35.53 $35.57 $35.42 $35.53 $32.78 14,762
2019-02-08 $35.53 $35.60 $35.36 $35.53 $32.78 42,854
2019-02-07 $35.82 $35.82 $35.60 $35.67 $32.91 8,468
2019-02-06 $36.16 $36.24 $35.94 $35.95 $33.17 22,607
2019-02-05 $36.07 $36.28 $36.07 $36.23 $33.43 21,253
2019-02-04 $35.84 $35.97 $35.72 $35.90 $33.12 31,869
2019-02-01 $35.67 $35.84 $35.61 $35.73 $32.96 15,140
2019-01-31 $35.64 $35.82 $35.59 $35.62 $32.86 11,059
2019-01-30 $35.50 $35.81 $35.42 $35.80 $33.03 10,448
2019-01-29 $35.45 $35.48 $35.37 $35.37 $32.63 6,612
2019-01-28 $35.10 $35.49 $35.03 $35.18 $32.46 11,607
2019-01-25 $35.21 $35.41 $35.21 $35.38 $32.64 13,672
2019-01-24 $34.96 $35.08 $34.89 $35.06 $32.35 53,731
2019-01-23 $35.08 $35.10 $34.95 $35.02 $32.30 17,886
2019-01-22 $34.98 $35.07 $34.84 $34.96 $32.25 148,221
2019-01-18 $35.15 $35.28 $35.13 $35.27 $32.54 8,908
2019-01-17 $34.69 $34.97 $34.68 $34.95 $32.24 11,332
2019-01-16 $34.72 $34.86 $34.72 $34.82 $32.12 13,439
2019-01-15 $34.63 $34.75 $34.58 $34.75 $32.06 16,655
2019-01-14 $34.56 $34.71 $34.54 $34.58 $31.90 14,821
2019-01-11 $34.78 $34.82 $34.73 $34.81 $32.12 9,886
2019-01-10 $34.79 $35.00 $34.75 $34.99 $32.28 13,484
2019-01-09 $34.80 $34.86 $34.70 $34.86 $32.16 16,929
2019-01-08 $34.49 $34.49 $34.32 $34.40 $31.73 12,453
2019-01-07 $34.06 $34.28 $34.03 $34.19 $31.55 16,462
2019-01-04 $33.80 $34.10 $33.63 $34.09 $31.45 12,304
2019-01-03 $33.27 $33.27 $33.10 $33.11 $30.55 22,548
2019-01-02 $33.16 $33.37 $33.16 $33.34 $30.76 16,521
2018-12-31 $33.64 $33.67 $33.34 $33.39 $30.81 38,125
2018-12-28 $33.48 $33.48 $33.20 $33.36 $30.78 144,013
2018-12-27 $32.85 $33.14 $32.59 $33.14 $30.57 123,600
2018-12-26 $33.05 $33.23 $32.48 $33.23 $30.65 57,133
2018-12-24 $32.89 $33.10 $32.64 $32.66 $30.06 19,134
2018-12-21 $33.32 $33.32 $32.83 $32.91 $30.29 41,522
2018-12-20 $33.61 $33.83 $33.33 $33.40 $30.74 31,510
2018-12-19 $33.93 $34.02 $33.41 $33.48 $30.81 34,045
2018-12-18 $33.83 $33.97 $33.59 $33.66 $30.97 67,449
2018-12-17 $34.00 $34.00 $33.68 $33.71 $31.02 46,477
2018-12-14 $34.09 $34.19 $33.96 $34.03 $31.31 17,880
2018-12-13 $34.58 $34.63 $34.38 $34.45 $31.70 24,158
2018-12-12 $34.49 $34.68 $34.36 $34.51 $31.76 54,136
2018-12-11 $34.15 $34.15 $33.74 $33.99 $31.28 46,981
2018-12-10 $34.17 $34.17 $33.71 $34.01 $31.30 28,662
2018-12-07 $34.74 $34.76 $34.30 $34.30 $31.56 29,830
2018-12-06 $34.47 $34.75 $34.11 $34.75 $31.98 22,986
2018-12-04 $35.52 $35.57 $34.85 $35.02 $32.22 28,028
2018-12-03 $35.63 $35.63 $35.53 $35.61 $32.77 12,614
2018-11-30 $35.34 $35.35 $35.22 $35.26 $32.45 10,537
2018-11-29 $35.39 $35.58 $35.39 $35.53 $32.70 19,309
2018-11-28 $35.25 $35.65 $35.18 $35.62 $32.77 18,743
2018-11-27 $35.18 $35.25 $35.04 $35.25 $32.44 33,797
2018-11-26 $35.33 $35.41 $35.32 $35.41 $32.58 9,826
2018-11-23 $35.01 $35.10 $35.01 $35.03 $32.23 3,137
2018-11-21 $35.03 $35.23 $34.95 $34.97 $32.18 22,050
2018-11-20 $34.81 $34.94 $34.66 $34.66 $31.89 10,682
2018-11-19 $35.52 $35.52 $35.17 $35.25 $32.44 9,412
2018-11-16 $35.38 $35.53 $35.23 $35.47 $32.64 11,283
2018-11-15 $35.30 $35.53 $35.08 $35.53 $32.70 19,680
2018-11-14 $35.93 $36.04 $35.55 $35.72 $32.87 14,091
2018-11-13 $35.41 $35.69 $35.40 $35.52 $32.69 18,704
2018-11-12 $35.61 $35.61 $35.23 $35.32 $32.50 17,738
2018-11-09 $35.83 $35.83 $35.62 $35.75 $32.90 14,947
2018-11-08 $36.10 $36.15 $35.92 $35.92 $33.05 8,692
2018-11-07 $36.21 $36.33 $36.09 $36.32 $33.42 80,730
2018-11-06 $35.61 $35.69 $35.61 $35.69 $32.84 10,645
2018-11-05 $35.62 $35.65 $35.49 $35.58 $32.74 17,244
2018-11-02 $35.91 $36.02 $35.59 $35.72 $32.87 8,160
2018-11-01 $35.53 $35.65 $35.50 $35.64 $32.80 11,658
2018-10-31 $35.22 $35.41 $35.22 $35.34 $32.52 13,941
2018-10-30 $34.74 $35.02 $34.68 $35.02 $32.23 22,160
2018-10-29 $35.14 $35.15 $34.60 $34.71 $31.94 7,993
2018-10-26 $34.75 $35.02 $34.46 $34.90 $32.12 18,006
2018-10-25 $34.87 $35.23 $34.87 $35.05 $32.25 11,358
2018-10-24 $35.38 $35.40 $34.83 $34.84 $32.06 22,736
2018-10-23 $35.29 $35.62 $35.18 $35.59 $32.75 15,562
2018-10-22 $36.16 $36.16 $35.71 $35.75 $32.90 4,953
2018-10-19 $35.60 $36.03 $35.55 $35.98 $33.11 22,031
2018-10-18 $36.13 $36.13 $35.67 $35.70 $32.85 22,511
2018-10-17 $36.20 $36.20 $35.97 $36.04 $33.16 16,881
2018-10-16 $36.38 $36.47 $36.31 $36.46 $33.55 13,536
2018-10-15 $35.92 $36.02 $35.72 $35.88 $33.02 29,233
2018-10-12 $36.12 $36.13 $35.61 $35.92 $33.05 44,404
2018-10-11 $36.25 $36.57 $35.70 $35.92 $33.06 23,442
2018-10-10 $36.62 $36.66 $36.21 $36.23 $33.34 35,263
2018-10-09 $36.51 $36.81 $36.32 $36.74 $33.81 36,369
2018-10-08 $36.78 $36.92 $36.56 $36.86 $33.92 21,771
2018-10-05 $37.22 $37.24 $37.03 $37.20 $34.23 39,598
2018-10-04 $37.52 $37.52 $37.26 $37.34 $34.36 14,208
2018-10-03 $38.09 $38.11 $37.87 $37.90 $34.87 20,015
2018-10-02 $37.90 $38.02 $37.81 $37.81 $34.80 36,917
2018-10-01 $38.37 $38.40 $38.19 $38.23 $35.18 10,245
2018-09-28 $38.23 $38.25 $38.12 $38.20 $35.15 20,409
2018-09-27 $38.32 $38.40 $38.30 $38.33 $35.27 7,548
2018-09-26 $38.27 $38.49 $38.27 $38.40 $35.34 11,067
2018-09-25 $38.58 $38.58 $38.37 $38.51 $35.23 8,735
2018-09-24 $38.36 $38.39 $38.23 $38.30 $35.04 10,038
2018-09-21 $38.41 $38.48 $38.34 $38.40 $35.13 14,780
2018-09-20 $38.40 $38.64 $38.36 $38.64 $35.35 13,977
2018-09-19 $38.31 $38.31 $38.19 $38.28 $35.03 14,256
2018-09-18 $38.19 $38.40 $38.19 $38.39 $35.13 8,585
2018-09-17 $38.33 $38.34 $38.20 $38.23 $34.98 9,089
2018-09-14 $38.30 $38.44 $38.18 $38.19 $34.94 24,061
2018-09-13 $38.23 $38.37 $38.22 $38.30 $35.04 5,429
2018-09-12 $37.96 $38.23 $37.80 $38.08 $34.84 8,049
2018-09-11 $37.83 $37.95 $37.77 $37.91 $34.69 9,480
2018-09-10 $37.83 $37.88 $37.78 $37.81 $34.60 7,796
2018-09-07 $37.67 $37.75 $37.35 $37.69 $34.48 8,204
2018-09-06 $38.04 $38.04 $37.60 $37.96 $34.73 49,177
2018-09-05 $38.10 $38.18 $37.84 $38.04 $34.80 6,874
2018-09-04 $38.22 $38.40 $38.17 $38.28 $35.03 4,157
2018-08-31 $38.79 $38.85 $38.50 $38.66 $35.37 5,176
2018-08-30 $39.06 $39.06 $38.75 $38.76 $35.47 2,846
2018-08-29 $39.18 $39.26 $38.93 $39.26 $35.92 16,402
2018-08-28 $38.88 $39.08 $38.86 $38.95 $35.64 8,085
2018-08-27 $38.79 $38.95 $38.76 $38.83 $35.53 6,872
2018-08-24 $38.55 $38.55 $38.47 $38.53 $35.25 7,185
2018-08-23 $38.55 $38.56 $38.35 $38.39 $35.13 7,283
2018-08-22 $38.74 $38.74 $38.38 $38.70 $35.41 10,568
2018-08-21 $38.46 $38.53 $38.38 $38.53 $35.25 5,940
2018-08-20 $38.20 $38.24 $38.16 $38.16 $34.92 4,139
2018-08-17 $37.67 $38.13 $37.67 $38.13 $34.89 7,536
2018-08-16 $37.70 $37.87 $37.65 $37.65 $34.44 16,246
2018-08-15 $37.51 $37.52 $37.22 $37.52 $34.33 7,358
2018-08-14 $38.00 $38.00 $37.84 $37.93 $34.70 4,091
2018-08-13 $38.08 $38.09 $37.76 $37.90 $34.68 11,487
2018-08-10 $38.05 $38.14 $37.83 $37.86 $34.64 7,864
2018-08-09 $38.81 $38.81 $38.60 $38.65 $35.36 4,518
2018-08-08 $38.62 $38.80 $38.62 $38.80 $35.50 10,832
2018-08-07 $38.86 $38.98 $38.78 $38.86 $35.56 29,663
2018-08-06 $38.72 $38.81 $38.61 $38.75 $35.45 7,183
2018-08-03 $38.79 $38.88 $38.74 $38.88 $35.57 6,948
2018-08-02 $38.64 $38.85 $38.64 $38.83 $35.53 14,171
2018-08-01 $39.10 $39.10 $38.94 $38.94 $35.63 4,021
2018-07-31 $39.18 $39.25 $39.13 $39.16 $35.83 3,679
2018-07-30 $39.22 $39.27 $39.13 $39.15 $35.82 5,396
2018-07-27 $39.20 $39.20 $39.10 $39.11 $35.78 4,511
2018-07-26 $39.18 $39.18 $39.02 $39.02 $35.70 4,947
2018-07-25 $38.80 $38.90 $38.69 $38.90 $35.59 4,088
2018-07-24 $38.98 $39.00 $38.80 $38.82 $35.52 11,327
2018-07-23 $38.77 $38.80 $38.71 $38.80 $35.50 6,952
2018-07-20 $38.61 $38.84 $38.37 $38.76 $35.46 4,282
2018-07-19 $38.52 $38.70 $38.32 $38.49 $35.22 20,797
2018-07-18 $38.85 $38.88 $38.71 $38.82 $35.52 5,352
2018-07-17 $38.78 $38.96 $38.78 $38.84 $35.54 7,104
2018-07-16 $38.89 $39.00 $38.87 $39.00 $35.68 5,185
2018-07-13 $38.85 $38.97 $38.80 $38.97 $35.66 10,818
2018-07-12 $38.78 $38.89 $38.63 $38.86 $35.56 9,554
2018-07-11 $38.49 $38.49 $38.31 $38.32 $35.06 10,613
2018-07-10 $38.75 $38.82 $38.74 $38.75 $35.45 15,985
2018-07-09 $38.42 $38.83 $38.42 $38.73 $35.44 8,588
2018-07-06 $38.44 $38.74 $38.44 $38.64 $35.35 6,592
2018-07-05 $38.22 $38.40 $38.16 $38.39 $35.13 29,333
2018-07-03 $38.05 $38.05 $37.87 $37.89 $34.67 10,032
2018-07-02 $37.58 $37.74 $37.58 $37.67 $34.47 33,602
2018-06-29 $38.15 $38.22 $38.02 $38.08 $34.84 102,931
2018-06-28 $37.76 $37.82 $37.63 $37.71 $34.50 6,327
2018-06-27 $38.03 $38.03 $37.70 $37.70 $34.49 7,333
2018-06-26 $37.99 $38.12 $37.93 $37.95 $34.72 11,401
2018-06-25 $38.25 $38.25 $37.96 $37.96 $34.73 5,809
2018-06-22 $38.51 $38.51 $38.32 $38.42 $35.15 9,042
2018-06-21 $38.14 $38.14 $37.94 $37.95 $34.72 10,925
2018-06-20 $38.17 $38.34 $38.08 $38.17 $34.92 10,985
2018-06-19 $38.21 $38.47 $38.21 $38.45 $34.81 9,032
2018-06-18 $38.68 $38.80 $38.67 $38.76 $35.08 6,004
2018-06-15 $39.12 $39.18 $38.92 $39.18 $35.46 8,989
2018-06-14 $39.38 $39.42 $39.26 $39.27 $35.55 8,182
2018-06-13 $39.23 $39.41 $39.22 $39.28 $35.55 12,537
2018-06-12 $39.04 $39.22 $39.04 $39.08 $35.37 19,928
2018-06-11 $39.15 $39.40 $39.15 $39.32 $35.59 7,129
2018-06-08 $39.02 $39.03 $38.88 $38.99 $35.29 4,091
2018-06-07 $39.18 $39.18 $38.90 $39.00 $35.30 5,170
2018-06-06 $39.14 $39.24 $39.00 $39.22 $35.50 7,056
2018-06-05 $39.12 $39.12 $38.87 $38.97 $35.27 14,285
2018-06-04 $39.19 $39.19 $38.93 $38.93 $35.24 7,792
2018-06-01 $38.86 $38.91 $38.74 $38.91 $35.22 10,062
2018-05-31 $38.66 $38.71 $38.50 $38.62 $34.96 5,909
2018-05-30 $38.57 $38.87 $38.57 $38.81 $35.13 7,050
2018-05-29 $38.53 $38.53 $38.16 $38.19 $34.57 7,597
2018-05-25 $38.84 $38.84 $38.75 $38.75 $35.07 6,378
2018-05-24 $39.05 $39.05 $38.78 $38.88 $35.19 12,160
2018-05-23 $38.80 $38.92 $38.69 $38.92 $35.23 11,336
2018-05-22 $39.23 $39.36 $39.15 $39.15 $35.44 6,712
2018-05-21 $39.25 $39.28 $39.21 $39.24 $35.52 4,604
2018-05-18 $39.10 $39.10 $38.99 $39.05 $35.35 5,019
2018-05-17 $38.98 $39.11 $38.94 $39.02 $35.32 13,081
2018-05-16 $38.86 $39.10 $38.78 $38.93 $35.24 14,077
2018-05-15 $38.87 $38.99 $38.83 $38.83 $35.15 13,228
2018-05-14 $39.15 $39.32 $39.15 $39.18 $35.46 12,766
2018-05-11 $39.04 $39.07 $38.98 $39.04 $35.34 12,394
2018-05-10 $38.84 $38.95 $38.80 $38.93 $35.24 6,765
2018-05-09 $38.63 $38.82 $38.60 $38.79 $35.11 9,765
2018-05-08 $38.39 $38.68 $38.39 $38.68 $35.01 9,249
2018-05-07 $38.54 $38.61 $38.48 $38.55 $34.89 7,386
2018-05-04 $38.31 $38.49 $38.31 $38.43 $34.79 3,318
2018-05-03 $38.44 $38.52 $38.15 $38.49 $34.84 6,542
2018-05-02 $38.58 $38.58 $38.31 $38.31 $34.68 7,323
2018-05-01 $38.43 $38.43 $38.22 $38.33 $34.69 7,130
2018-04-30 $38.61 $38.70 $38.55 $38.56 $34.90 6,883
2018-04-27 $38.60 $38.70 $38.48 $38.59 $34.93 11,052
2018-04-26 $38.52 $38.56 $38.40 $38.55 $34.89 7,185
2018-04-25 $38.01 $38.21 $38.00 $38.15 $34.53 8,381
2018-04-24 $38.67 $38.67 $38.19 $38.19 $34.57 13,818
2018-04-23 $38.58 $38.58 $38.34 $38.39 $34.75 10,399
2018-04-20 $38.82 $38.82 $38.68 $38.68 $35.01 8,548
2018-04-19 $39.04 $39.08 $38.80 $38.94 $35.25 35,256
2018-04-18 $38.99 $39.12 $38.99 $39.05 $35.35 9,130
2018-04-17 $38.78 $38.99 $38.78 $38.99 $35.29 12,393
2018-04-16 $38.68 $38.74 $38.61 $38.69 $35.02 6,222
2018-04-13 $38.69 $38.69 $38.54 $38.57 $34.91 3,891
2018-04-12 $38.57 $38.71 $38.57 $38.61 $34.95 13,988
2018-04-11 $38.56 $38.72 $38.46 $38.55 $34.89 8,595
2018-04-10 $38.67 $38.73 $38.59 $38.69 $35.02 5,804
2018-04-09 $38.46 $38.58 $38.42 $38.52 $34.87 7,664
2018-04-06 $38.22 $38.27 $37.96 $38.04 $34.43 9,141
2018-04-05 $37.97 $38.16 $37.97 $38.16 $34.54 17,449
2018-04-04 $37.55 $37.95 $37.43 $37.95 $34.35 44,259
2018-04-03 $37.63 $37.68 $37.50 $37.60 $34.04 4,712
2018-04-02 $37.84 $37.84 $37.34 $37.42 $33.87 19,986
2018-03-29 $37.80 $38.00 $37.77 $37.95 $34.35 8,895
2018-03-28 $37.75 $37.97 $37.62 $37.79 $34.21 14,154
2018-03-27 $37.81 $37.81 $37.28 $37.28 $33.74 14,456
2018-03-26 $37.54 $37.57 $37.20 $37.57 $34.01 7,530
2018-03-23 $37.50 $37.50 $37.06 $37.10 $33.58 10,154
2018-03-22 $37.46 $37.57 $37.17 $37.17 $33.64 17,052
2018-03-21 $37.76 $37.88 $37.71 $37.85 $34.26 48,830
2018-03-20 $37.88 $37.98 $37.87 $37.94 $34.28 4,546
2018-03-19 $38.24 $38.24 $37.85 $38.07 $34.39 12,414
2018-03-16 $38.14 $38.22 $38.13 $38.13 $34.45 18,521
2018-03-15 $38.32 $38.33 $38.16 $38.24 $34.55 8,803
2018-03-14 $38.39 $38.39 $38.07 $38.19 $34.50 28,806
2018-03-13 $38.42 $38.44 $38.01 $38.09 $34.41 24,628
2018-03-12 $38.31 $38.33 $38.24 $38.27 $34.58 8,040
2018-03-09 $38.02 $38.26 $38.02 $38.26 $34.57 3,328
2018-03-08 $38.08 $38.10 $37.89 $38.00 $34.33 14,691
2018-03-07 $37.75 $37.96 $37.68 $37.96 $34.29 12,850
2018-03-06 $38.24 $38.24 $37.91 $37.93 $34.27 14,313
2018-03-05 $37.43 $37.79 $37.43 $37.77 $34.12 11,738
2018-03-02 $37.38 $37.67 $37.26 $37.64 $34.01 51,318
2018-03-01 $37.66 $37.70 $37.29 $37.43 $33.82 11,969
2018-02-28 $38.31 $38.32 $37.83 $37.83 $34.18 7,004
2018-02-27 $38.59 $38.59 $38.16 $38.16 $34.48 10,452
2018-02-26 $38.69 $38.82 $38.53 $38.81 $35.06 17,597
2018-02-23 $38.29 $38.47 $38.21 $38.47 $34.76 4,277
2018-02-22 $38.12 $38.36 $38.11 $38.26 $34.57 10,789
2018-02-21 $38.57 $38.57 $38.02 $38.02 $34.35 13,325
2018-02-20 $38.34 $38.48 $38.18 $38.25 $34.56 15,299
2018-02-16 $38.62 $38.80 $38.30 $38.68 $34.94 19,043
2018-02-15 $38.19 $38.45 $38.15 $38.37 $34.66 12,094
2018-02-14 $37.46 $38.18 $37.46 $38.16 $34.47 45,817
2018-02-13 $37.36 $37.55 $37.36 $37.52 $33.89 14,519
2018-02-12 $37.18 $37.56 $37.08 $37.43 $33.82 15,590
2018-02-09 $37.21 $37.35 $36.45 $37.29 $33.69 19,938
2018-02-08 $37.76 $37.76 $37.03 $37.11 $33.53 15,695
2018-02-07 $37.80 $38.07 $37.64 $37.85 $34.19 16,726
2018-02-06 $37.49 $38.21 $37.49 $38.16 $34.48 28,078
2018-02-05 $38.40 $38.64 $37.50 $37.52 $33.90 19,360
2018-02-02 $39.44 $39.44 $39.04 $39.04 $35.27 13,084
2018-02-01 $39.69 $39.88 $39.58 $39.81 $35.97 14,020
2018-01-31 $39.94 $39.95 $39.81 $39.89 $36.04 11,714
2018-01-30 $39.88 $39.89 $39.73 $39.79 $35.94 22,229
2018-01-29 $39.90 $40.06 $39.90 $39.90 $36.05 13,929
2018-01-26 $40.31 $40.41 $40.17 $40.39 $36.49 21,278
2018-01-25 $40.26 $40.26 $39.98 $40.00 $36.14 10,905
2018-01-24 $40.16 $40.16 $39.98 $40.03 $36.16 8,652
2018-01-23 $39.90 $39.98 $39.85 $39.95 $36.09 27,289
2018-01-22 $39.50 $39.72 $39.50 $39.72 $35.89 3,099
2018-01-19 $39.52 $39.64 $39.49 $39.57 $35.75 14,289
2018-01-18 $39.44 $39.54 $39.38 $39.51 $35.69 12,711
2018-01-17 $39.56 $39.80 $39.56 $39.65 $35.82 11,107
2018-01-16 $39.53 $39.65 $39.40 $39.53 $35.71 12,335
2018-01-12 $39.29 $39.52 $39.22 $39.52 $35.70 16,052
2018-01-11 $38.96 $39.14 $38.96 $39.14 $35.36 32,348
2018-01-10 $39.08 $39.13 $38.97 $39.01 $35.24 9,933
2018-01-09 $39.27 $39.31 $39.21 $39.27 $35.47 18,687
2018-01-08 $39.34 $39.34 $39.23 $39.28 $35.49 13,085
2018-01-05 $39.22 $39.43 $39.22 $39.40 $35.60 16,971
2018-01-04 $39.15 $39.23 $39.05 $39.13 $35.35 75,898
2018-01-03 $38.96 $38.99 $38.90 $38.92 $35.16 8,160
2018-01-02 $38.73 $38.84 $38.68 $38.82 $35.07 13,599
2017-12-29 $38.61 $38.74 $38.61 $38.63 $34.90 20,793
2017-12-28 $38.64 $38.65 $38.46 $38.55 $34.83 20,264
2017-12-27 $38.36 $38.53 $38.36 $38.46 $34.75 14,638
2017-12-26 $38.48 $38.48 $38.33 $38.37 $34.66 8,135
2017-12-22 $38.73 $38.81 $38.59 $38.81 $34.72 27,751
2017-12-21 $38.52 $38.65 $38.50 $38.60 $34.54 9,064
2017-12-20 $38.60 $38.60 $38.41 $38.47 $34.42 6,875
2017-12-19 $38.56 $38.58 $38.41 $38.56 $34.50 20,927
2017-12-18 $38.56 $38.61 $38.50 $38.56 $34.50 9,417
2017-12-15 $38.13 $38.30 $38.12 $38.19 $34.17 27,776
2017-12-14 $38.40 $38.40 $38.18 $38.18 $34.16 13,923
2017-12-13 $38.43 $38.56 $38.38 $38.49 $34.44 7,331
2017-12-12 $38.33 $38.47 $38.33 $38.45 $34.40 15,326
2017-12-11 $38.39 $38.45 $38.38 $38.43 $34.38 9,346
2017-12-08 $38.38 $38.44 $38.30 $38.42 $34.38 16,996
2017-12-07 $38.19 $38.39 $38.19 $38.32 $34.29 10,240
2017-12-06 $38.17 $38.20 $38.07 $38.17 $34.15 14,675
2017-12-05 $38.28 $38.28 $38.11 $38.15 $34.13 12,598
2017-12-04 $38.32 $38.38 $38.21 $38.23 $34.21 15,980
2017-12-01 $37.98 $38.42 $37.98 $38.40 $34.36 19,817
2017-11-30 $38.53 $38.53 $38.24 $38.34 $34.30 13,368
2017-11-29 $38.21 $38.22 $38.06 $38.07 $34.06 19,019
2017-11-28 $37.95 $38.16 $37.95 $38.14 $34.13 12,041
2017-11-27 $37.97 $38.01 $37.83 $37.93 $33.94 12,534
2017-11-24 $38.11 $38.11 $37.97 $38.02 $34.02 1,836
2017-11-22 $37.86 $37.86 $37.58 $37.78 $33.80 16,473
2017-11-21 $37.73 $37.73 $37.63 $37.65 $33.68 6,230
2017-11-20 $37.54 $37.64 $37.45 $37.54 $33.59 14,765
2017-11-17 $37.40 $37.46 $37.35 $37.43 $33.49 7,064
2017-11-16 $37.41 $37.52 $37.36 $37.49 $33.54 19,985
2017-11-15 $37.00 $37.06 $36.94 $37.03 $33.13 13,513
2017-11-14 $37.17 $37.24 $37.12 $37.24 $33.32 5,041
2017-11-13 $37.03 $37.26 $36.91 $37.16 $33.25 8,341
2017-11-10 $37.42 $37.48 $37.38 $37.46 $33.52 11,044
2017-11-09 $37.41 $37.51 $37.33 $37.46 $33.52 18,784
2017-11-08 $37.61 $37.77 $37.61 $37.74 $33.77 15,385
2017-11-07 $37.69 $37.76 $37.63 $37.69 $33.73 12,568
2017-11-06 $37.75 $37.85 $37.67 $37.84 $33.86 12,694
2017-11-03 $37.60 $37.73 $37.60 $37.68 $33.71 12,906
2017-11-02 $37.74 $37.74 $37.64 $37.73 $33.76 11,877
2017-11-01 $37.99 $38.03 $37.85 $37.87 $33.88 7,075
2017-10-31 $37.97 $38.11 $37.94 $38.08 $34.07 10,514
2017-10-30 $37.77 $37.83 $37.77 $37.79 $33.81 4,703
2017-10-27 $37.57 $37.68 $37.56 $37.68 $33.71 7,056
2017-10-26 $37.71 $37.75 $37.57 $37.65 $33.69 18,120
2017-10-25 $37.76 $37.79 $37.60 $37.64 $33.68 11,828
2017-10-24 $37.74 $37.76 $37.70 $37.73 $33.76 8,855
2017-10-23 $37.95 $37.95 $37.83 $37.88 $33.89 8,606
2017-10-20 $37.90 $37.95 $37.88 $37.94 $33.95 4,920
2017-10-19 $37.94 $37.99 $37.94 $37.96 $33.96 14,695
2017-10-18 $37.94 $38.11 $37.91 $38.07 $34.06 14,719
2017-10-17 $37.84 $37.99 $37.79 $37.89 $33.90 13,427
2017-10-16 $38.09 $38.15 $38.01 $38.08 $34.07 6,426
2017-10-13 $38.20 $38.27 $38.13 $38.16 $34.15 7,559
2017-10-12 $37.88 $37.99 $37.88 $37.95 $33.96 15,506
2017-10-11 $37.86 $37.97 $37.85 $37.95 $33.95 28,243
2017-10-10 $37.76 $37.92 $37.76 $37.85 $33.87 12,009
2017-10-09 $37.64 $37.67 $37.50 $37.50 $33.55 16,413
2017-10-06 $37.55 $37.63 $37.39 $37.61 $33.65 24,050
2017-10-05 $37.61 $37.71 $37.56 $37.69 $33.72 15,978
2017-10-04 $37.77 $37.83 $37.73 $37.76 $33.78 9,164
2017-10-03 $37.66 $37.75 $37.66 $37.72 $33.75 12,082
2017-10-02 $37.63 $37.69 $37.63 $37.68 $33.72 12,449
2017-09-29 $37.59 $37.82 $37.50 $37.62 $33.66 19,124
2017-09-28 $37.46 $37.59 $37.38 $37.45 $33.51 25,896
2017-09-27 $37.05 $37.50 $37.05 $37.21 $33.29 59,620
2017-09-26 $37.65 $37.65 $37.52 $37.55 $33.42 6,882
2017-09-25 $37.78 $37.86 $37.72 $37.77 $33.62 18,171
2017-09-22 $37.97 $37.97 $37.85 $37.87 $33.71 25,902
2017-09-21 $37.75 $37.83 $37.61 $37.78 $33.63 9,777
2017-09-20 $38.00 $38.11 $37.87 $38.00 $33.83 11,966
2017-09-19 $37.98 $37.99 $37.89 $37.97 $33.80 13,447
2017-09-18 $37.90 $37.97 $37.84 $37.85 $33.70 7,915
2017-09-15 $37.76 $37.84 $37.76 $37.80 $33.65 9,434
2017-09-14 $37.67 $37.84 $37.63 $37.84 $33.68 22,504
2017-09-13 $37.64 $37.67 $37.55 $37.56 $33.43 5,594
2017-09-12 $37.80 $37.86 $37.74 $37.81 $33.66 15,274
2017-09-11 $37.76 $37.82 $37.70 $37.73 $33.58 14,181
2017-09-08 $37.69 $37.77 $37.65 $37.69 $33.55 5,475
2017-09-07 $37.48 $37.61 $37.46 $37.49 $33.37 17,359
2017-09-06 $37.29 $37.33 $37.21 $37.27 $33.17 8,571
2017-09-05 $37.19 $37.28 $37.05 $37.13 $33.05 12,591
2017-09-01 $37.45 $37.45 $37.27 $37.40 $33.29 20,030
2017-08-31 $37.03 $37.30 $37.02 $37.28 $33.18 13,593
2017-08-30 $36.87 $36.97 $36.82 $36.93 $32.87 29,515
2017-08-29 $36.91 $36.97 $36.87 $36.90 $32.85 13,519
2017-08-28 $36.99 $37.05 $36.96 $37.05 $32.98 10,719
2017-08-25 $36.84 $37.03 $36.82 $36.90 $32.85 16,412
2017-08-24 $36.85 $36.87 $36.73 $36.73 $32.69 7,573
2017-08-23 $36.76 $36.85 $36.70 $36.80 $32.75 9,581
2017-08-22 $36.91 $36.96 $36.87 $36.96 $32.90 5,620
2017-08-21 $36.69 $36.78 $36.64 $36.75 $32.71 12,111
2017-08-18 $36.70 $36.73 $36.58 $36.68 $32.65 41,964
2017-08-17 $36.97 $37.01 $36.78 $36.78 $32.74 21,957
2017-08-16 $36.98 $37.18 $36.98 $37.02 $32.95 39,251
2017-08-15 $36.81 $37.00 $36.71 $36.95 $32.89 26,426
2017-08-14 $36.91 $37.04 $36.87 $37.00 $32.93 9,124
2017-08-11 $36.70 $36.87 $36.70 $36.80 $32.76 8,537
2017-08-10 $37.03 $37.03 $36.73 $36.75 $32.71 7,847
2017-08-09 $37.02 $37.17 $36.94 $37.17 $33.09 14,779
2017-08-08 $37.21 $37.33 $37.00 $37.02 $32.95 23,310
2017-08-07 $37.34 $37.39 $37.24 $37.35 $33.25 11,468
2017-08-04 $37.42 $37.48 $37.40 $37.46 $33.34 6,959
2017-08-03 $37.41 $37.52 $37.28 $37.45 $33.33 12,716
2017-08-02 $37.42 $37.52 $37.38 $37.38 $33.27 9,923
2017-08-01 $37.46 $37.54 $37.39 $37.47 $33.35 21,781
2017-07-31 $36.97 $37.16 $36.97 $37.15 $33.07 7,433
2017-07-28 $36.91 $37.06 $36.91 $37.03 $32.96 5,138
2017-07-27 $37.16 $37.16 $36.88 $36.96 $32.90 12,559
2017-07-26 $36.83 $37.12 $36.78 $36.96 $32.90 23,018
2017-07-25 $36.94 $37.00 $36.77 $36.77 $32.73 17,834
2017-07-24 $36.70 $36.82 $36.70 $36.79 $32.75 13,334
2017-07-21 $36.87 $36.96 $36.81 $36.95 $32.89 19,926
2017-07-20 $36.77 $37.13 $36.77 $37.04 $32.97 22,301
2017-07-19 $36.69 $36.84 $36.69 $36.77 $32.73 18,536
2017-07-18 $36.71 $36.78 $36.64 $36.66 $32.63 25,414
2017-07-17 $36.59 $36.79 $36.59 $36.70 $32.67 12,340
2017-07-14 $36.52 $36.73 $36.46 $36.61 $32.59 22,297
2017-07-13 $36.29 $36.50 $36.25 $36.40 $32.40 16,707
2017-07-12 $36.16 $36.33 $36.13 $36.25 $32.27 29,734
2017-07-11 $35.68 $35.92 $35.68 $35.92 $31.97 11,342
2017-07-10 $37.62 $37.62 $35.96 $36.15 $32.18 68,800
2017-07-07 $35.82 $36.08 $35.82 $36.05 $32.09 21,914
2017-07-06 $35.95 $36.22 $35.93 $36.07 $32.11 20,136
2017-07-05 $36.31 $36.38 $36.12 $36.25 $32.27 14,654
2017-07-03 $36.52 $36.52 $36.34 $36.48 $32.47 8,553
2017-06-30 $36.72 $36.72 $36.46 $36.63 $32.61 23,834
2017-06-29 $36.82 $36.82 $36.44 $36.47 $32.46 25,362
2017-06-28 $36.91 $37.06 $36.86 $37.06 $32.99 20,130
2017-06-27 $36.86 $36.88 $36.74 $36.85 $32.80 12,745
2017-06-26 $37.18 $37.24 $36.97 $36.99 $32.93 17,900
2017-06-23 $36.91 $36.99 $36.89 $36.90 $32.85 11,780
2017-06-22 $36.91 $36.91 $36.74 $36.87 $32.82 13,739
2017-06-21 $36.88 $36.95 $36.85 $36.85 $32.80 33,008
2017-06-20 $37.42 $37.42 $37.13 $37.15 $32.79 9,624
2017-06-19 $37.34 $37.55 $37.31 $37.48 $33.08 11,776
2017-06-16 $37.23 $37.36 $37.19 $37.31 $32.93 12,373
2017-06-15 $36.86 $37.04 $36.85 $36.95 $32.61 10,877
2017-06-14 $37.53 $37.54 $37.19 $37.24 $32.87 14,062
2017-06-13 $37.16 $37.23 $37.06 $37.20 $32.84 10,174
2017-06-12 $36.64 $36.80 $36.64 $36.75 $32.43 14,376
2017-06-09 $37.25 $37.25 $36.81 $36.88 $32.55 7,987
2017-06-08 $37.26 $37.26 $37.10 $37.17 $32.81 19,707
2017-06-07 $37.24 $37.54 $37.24 $37.54 $33.13 18,747
2017-06-06 $37.56 $37.66 $37.37 $37.43 $33.04 35,827
2017-06-05 $37.59 $37.85 $37.59 $37.72 $33.29 16,247
2017-06-02 $37.79 $37.96 $37.72 $37.84 $33.40 10,910
2017-06-01 $37.44 $37.72 $37.44 $37.60 $33.19 13,160
2017-05-31 $37.27 $37.43 $37.25 $37.33 $32.95 10,498
2017-05-30 $36.79 $37.26 $36.79 $37.20 $32.83 10,416
2017-05-26 $37.05 $37.25 $37.00 $37.25 $32.88 24,543
2017-05-25 $37.19 $37.31 $37.17 $37.25 $32.88 15,698
2017-05-24 $37.18 $37.29 $37.10 $37.27 $32.89 48,176
2017-05-23 $37.34 $37.34 $37.13 $37.28 $32.90 27,864
2017-05-22 $37.29 $37.30 $37.21 $37.29 $32.91 11,439
2017-05-19 $36.95 $37.20 $36.95 $37.19 $32.83 8,206
2017-05-18 $36.77 $36.81 $36.67 $36.79 $32.47 14,223
2017-05-17 $36.86 $36.94 $36.68 $36.75 $32.44 35,899
2017-05-16 $36.74 $36.96 $36.74 $36.96 $32.62 14,743
2017-05-15 $36.53 $36.63 $36.42 $36.63 $32.33 14,825
2017-05-12 $36.36 $36.48 $36.26 $36.44 $32.16 11,994
2017-05-11 $36.24 $36.32 $36.20 $36.31 $32.05 28,506
2017-05-10 $36.42 $36.47 $36.35 $36.44 $32.16 10,662
2017-05-09 $36.40 $36.44 $36.36 $36.44 $32.16 19,671
2017-05-08 $36.44 $36.45 $36.34 $36.39 $32.12 17,184
2017-05-05 $36.36 $36.58 $36.25 $36.55 $32.26 12,321
2017-05-04 $36.13 $36.30 $36.13 $36.30 $32.04 6,212
2017-05-03 $36.15 $36.15 $36.02 $36.07 $31.84 11,551
2017-05-02 $36.09 $36.18 $36.03 $36.17 $31.93 15,219
2017-05-01 $35.76 $35.82 $35.65 $35.77 $31.57 9,496
2017-04-28 $35.60 $35.73 $35.55 $35.73 $31.54 2,239
2017-04-27 $35.64 $35.78 $35.64 $35.74 $31.55 11,911
2017-04-26 $35.61 $35.79 $35.57 $35.64 $31.46 24,335
2017-04-25 $35.69 $35.76 $35.59 $35.72 $31.52 9,528
2017-04-24 $35.56 $35.70 $35.49 $35.56 $31.39 7,759
2017-04-21 $34.96 $34.96 $34.81 $34.88 $30.79 9,443
2017-04-20 $34.87 $34.98 $34.84 $34.94 $30.84 11,005
2017-04-19 $34.78 $34.81 $34.67 $34.69 $30.62 12,761
2017-04-18 $34.70 $34.81 $34.61 $34.80 $30.72 16,170
2017-04-17 $34.73 $34.79 $34.65 $34.78 $30.70 8,150
2017-04-13 $34.63 $34.66 $34.52 $34.58 $30.52 4,383
2017-04-12 $34.39 $34.59 $34.39 $34.59 $30.53 5,694
2017-04-11 $34.35 $34.38 $34.19 $34.38 $30.35 5,701
2017-04-10 $34.14 $34.14 $34.06 $34.12 $30.11 15,759
2017-04-07 $33.97 $34.14 $33.97 $34.11 $30.10 11,182
2017-04-06 $34.10 $34.17 $34.02 $34.06 $30.06 19,871
2017-04-05 $34.22 $34.26 $34.11 $34.11 $30.11 7,169
2017-04-04 $34.21 $34.32 $34.07 $34.26 $30.24 47,992
2017-04-03 $34.16 $34.17 $33.97 $34.12 $30.12 11,694
2017-03-31 $34.12 $34.23 $34.12 $34.20 $30.19 7,781
2017-03-30 $34.20 $34.20 $34.07 $34.10 $30.10 6,146
2017-03-29 $34.08 $34.22 $34.03 $34.17 $30.16 10,525
2017-03-28 $34.21 $34.23 $34.14 $34.17 $30.16 4,971
2017-03-27 $33.97 $34.22 $33.97 $34.19 $30.18 14,807
2017-03-24 $33.98 $34.09 $33.98 $34.05 $30.05 15,533
2017-03-23 $33.76 $34.06 $33.76 $33.96 $29.98 3,604
2017-03-22 $33.76 $33.80 $33.75 $33.80 $29.83 2,404
2017-03-21 $34.18 $34.18 $33.85 $33.88 $29.86 10,463
2017-03-20 $33.86 $33.95 $33.84 $33.87 $29.84 5,676
2017-03-17 $33.82 $33.98 $33.81 $33.97 $29.93 6,790
2017-03-16 $33.77 $33.84 $33.73 $33.84 $29.82 10,730
2017-03-15 $33.28 $33.28 $33.27 $33.28 $29.33 1,960
2017-03-14 $33.28 $33.30 $33.18 $33.26 $29.31 5,802
2017-03-13 $33.46 $33.49 $33.35 $33.38 $29.41 8,636
2017-03-10 $33.21 $33.40 $33.21 $33.40 $29.43 6,163
2017-03-09 $33.21 $33.21 $33.04 $33.16 $29.22 11,899
2017-03-08 $33.01 $33.02 $32.93 $33.00 $29.08 9,829
2017-03-07 $33.12 $33.16 $32.97 $33.07 $29.14 4,553
2017-03-06 $33.39 $33.39 $33.23 $33.33 $29.37 1,334
2017-03-03 $33.39 $33.45 $33.20 $33.38 $29.41 16,746
2017-03-02 $33.51 $33.51 $33.36 $33.46 $29.49 8,458
2017-03-01 $33.49 $33.69 $33.48 $33.55 $29.56 16,786
2017-02-28 $33.37 $33.58 $33.36 $33.36 $29.40 12,225
2017-02-27 $33.25 $33.30 $33.14 $33.30 $29.34 9,110
2017-02-24 $33.20 $33.31 $33.17 $33.31 $29.35 21,332
2017-02-23 $33.25 $33.46 $33.24 $33.38 $29.41 11,002
2017-02-22 $33.18 $33.31 $33.08 $33.31 $29.35 22,965
2017-02-21 $33.12 $33.21 $33.08 $33.21 $29.26 7,104
2017-02-17 $32.95 $33.08 $32.95 $33.08 $29.15 6,490
2017-02-16 $33.05 $33.14 $33.02 $33.12 $29.19 13,542
2017-02-15 $32.84 $33.08 $32.82 $33.08 $29.15 22,023
2017-02-14 $32.95 $33.08 $32.93 $33.08 $29.15 28,427
2017-02-13 $33.06 $33.23 $33.06 $33.18 $29.24 11,598
2017-02-10 $32.82 $33.09 $32.82 $33.09 $29.16 7,586
2017-02-09 $32.91 $33.09 $32.90 $33.00 $29.08 16,178
2017-02-08 $32.66 $32.91 $32.65 $32.85 $28.95 32,225
2017-02-07 $32.47 $32.67 $32.47 $32.65 $28.77 32,640
2017-02-06 $32.45 $32.51 $32.45 $32.51 $28.64 3,507
2017-02-03 $32.69 $32.73 $32.63 $32.67 $28.79 9,616
2017-02-02 $32.68 $32.68 $32.55 $32.60 $28.73 13,941
2017-02-01 $32.72 $32.73 $32.60 $32.72 $28.83 6,690
2017-01-31 $32.60 $32.66 $32.49 $32.66 $28.78 13,439
2017-01-30 $32.37 $32.46 $32.35 $32.46 $28.60 6,922
2017-01-27 $32.79 $32.79 $32.60 $32.68 $28.79 9,910
2017-01-26 $32.86 $32.86 $32.64 $32.69 $28.81 8,071
2017-01-25 $32.71 $32.82 $32.68 $32.82 $28.92 36,940
2017-01-24 $32.51 $32.62 $32.42 $32.60 $28.73 23,455
2017-01-23 $32.43 $32.72 $32.43 $32.72 $28.83 15,965
2017-01-20 $32.39 $32.55 $32.39 $32.50 $28.64 4,461
2017-01-19 $32.51 $32.58 $32.46 $32.54 $28.68 17,596
2017-01-18 $32.47 $32.72 $32.47 $32.59 $28.72 6,850
2017-01-17 $32.71 $32.93 $32.71 $32.85 $28.95 52,701
2017-01-13 $32.70 $32.79 $32.59 $32.76 $28.87 51,986
2017-01-12 $32.57 $32.61 $32.47 $32.56 $28.70 13,171
2017-01-11 $32.58 $32.79 $32.46 $32.79 $28.89 21,422
2017-01-10 $32.72 $32.84 $32.71 $32.80 $28.90 34,847
2017-01-09 $32.72 $32.83 $32.70 $32.79 $28.89 28,279
2017-01-06 $32.96 $32.96 $32.82 $32.87 $28.97 21,373
2017-01-05 $32.89 $33.16 $32.83 $33.15 $29.21 22,658
2017-01-04 $32.58 $32.69 $32.47 $32.69 $28.81 7,696
2017-01-03 $32.55 $32.61 $32.42 $32.55 $28.68 40,563
2016-12-30 $32.25 $32.71 $32.25 $32.42 $28.57 21,836
2016-12-29 $32.18 $32.33 $32.17 $32.27 $28.44 14,746
2016-12-28 $32.11 $32.17 $32.02 $32.11 $28.30 12,868
2016-12-27 $32.11 $32.50 $32.11 $32.34 $28.50 17,405
2016-12-23 $32.82 $32.82 $32.06 $32.13 $28.31 10,574
2016-12-22 $32.12 $32.12 $32.03 $32.03 $28.22 2,465
2016-12-21 $32.06 $32.15 $32.04 $32.06 $28.25 13,954
2016-12-20 $32.30 $32.30 $32.21 $32.24 $28.24 13,456
2016-12-19 $32.25 $32.30 $32.18 $32.18 $28.19 5,806
2016-12-16 $32.26 $32.32 $32.13 $32.21 $28.22 14,769
2016-12-15 $32.30 $32.30 $31.92 $32.10 $28.12 10,404
2016-12-14 $32.74 $32.74 $32.19 $32.19 $28.20 7,082
2016-12-13 $32.50 $32.72 $32.50 $32.65 $28.60 6,294
2016-12-12 $32.48 $32.48 $32.26 $32.27 $28.27 7,104
2016-12-09 $32.14 $32.38 $32.08 $32.38 $28.36 22,450
2016-12-08 $32.02 $32.12 $31.80 $31.83 $27.88 13,531
2016-12-07 $32.11 $32.27 $31.98 $32.20 $28.21 17,068
2016-12-06 $31.96 $32.12 $31.89 $32.06 $28.08 36,367
2016-12-05 $31.71 $32.02 $31.71 $32.02 $28.05 22,030
2016-12-02 $31.61 $31.92 $31.61 $31.84 $27.89 23,802
2016-12-01 $31.74 $31.83 $31.59 $31.70 $27.77 15,594
2016-11-30 $32.00 $32.00 $31.78 $31.90 $27.94 6,150
2016-11-29 $31.79 $32.02 $31.79 $31.95 $27.99 12,851
2016-11-28 $31.97 $31.97 $31.79 $31.79 $27.85 33,903
2016-11-25 $31.83 $31.95 $31.76 $31.95 $27.99 15,717
2016-11-23 $31.45 $31.68 $31.45 $31.62 $27.70 7,533
2016-11-22 $31.76 $31.76 $31.64 $31.73 $27.79 8,997
2016-11-21 $31.46 $31.75 $31.46 $31.71 $27.78 20,047
2016-11-18 $31.49 $31.51 $31.43 $31.48 $27.58 11,373
2016-11-17 $31.68 $31.83 $31.68 $31.74 $27.80 13,365
2016-11-16 $31.49 $31.67 $31.49 $31.59 $27.67 14,047
2016-11-15 $31.79 $31.86 $31.66 $31.86 $27.91 5,868
2016-11-14 $31.70 $31.78 $31.64 $31.75 $27.81 9,913
2016-11-11 $32.09 $32.26 $31.90 $32.03 $28.06 20,877
2016-11-10 $32.89 $32.89 $32.23 $32.41 $28.39 44,101
2016-11-09 $32.50 $32.90 $32.50 $32.76 $28.70 9,884
2016-11-08 $32.51 $32.72 $32.51 $32.58 $28.54 13,254
2016-11-07 $32.63 $32.63 $32.40 $32.50 $28.47 43,524
2016-11-04 $32.20 $32.41 $32.20 $32.21 $28.22 47,054
2016-11-03 $32.47 $32.58 $32.33 $32.34 $28.33 12,453
2016-11-02 $32.49 $32.65 $32.39 $32.39 $28.37 15,181
2016-11-01 $32.80 $32.80 $32.46 $32.52 $28.49 23,339
2016-10-31 $32.55 $32.70 $32.55 $32.66 $28.61 3,882
2016-10-28 $32.85 $32.85 $32.58 $32.61 $28.57 20,785
2016-10-27 $32.72 $32.76 $32.67 $32.67 $28.62 7,501
2016-10-26 $32.60 $32.80 $32.60 $32.69 $28.64 12,629
2016-10-25 $32.90 $32.92 $32.82 $32.89 $28.81 9,753
2016-10-24 $33.16 $33.16 $32.96 $33.05 $28.95 48,099
2016-10-21 $33.28 $33.28 $33.13 $33.26 $29.14 12,231
2016-10-20 $33.71 $33.71 $33.45 $33.56 $29.40 29,056
2016-10-19 $33.62 $33.74 $33.62 $33.72 $29.54 6,801
2016-10-18 $33.52 $33.62 $33.47 $33.53 $29.37 25,762
2016-10-17 $33.24 $33.33 $33.16 $33.22 $29.10 19,625
2016-10-14 $33.75 $33.77 $33.48 $33.48 $29.33 19,566
2016-10-13 $33.15 $33.67 $33.15 $33.64 $29.47 20,940
2016-10-12 $33.85 $33.85 $33.59 $33.69 $29.51 28,148
2016-10-11 $34.33 $34.33 $33.69 $33.74 $29.56 12,620
2016-10-10 $34.26 $34.35 $34.18 $34.28 $30.03 51,517
2016-10-07 $34.43 $34.43 $34.06 $34.23 $29.99 18,258
2016-10-06 $34.62 $34.74 $34.58 $34.63 $30.34 30,268
2016-10-05 $35.10 $35.19 $34.96 $35.00 $30.66 97,334
2016-10-04 $35.36 $35.39 $34.98 $34.98 $30.64 63,525
2016-10-03 $35.27 $35.29 $35.01 $35.11 $30.76 38,408
2016-09-30 $35.07 $35.23 $34.94 $35.23 $30.86 13,558
2016-09-29 $35.36 $35.36 $34.82 $35.01 $30.67 16,109
2016-09-28 $35.46 $35.60 $35.23 $35.54 $31.13 12,430
2016-09-27 $34.86 $35.28 $34.86 $35.22 $30.85 10,854
2016-09-26 $35.38 $35.38 $35.10 $35.16 $30.80 7,528
2016-09-23 $35.54 $35.60 $35.48 $35.51 $31.11 8,405
2016-09-22 $35.94 $35.94 $35.70 $35.80 $31.36 16,122
2016-09-21 $35.35 $35.55 $35.16 $35.55 $31.14 19,307
2016-09-20 $35.69 $35.71 $35.44 $35.47 $30.86 10,786
2016-09-19 $35.59 $35.60 $35.31 $35.36 $30.76 14,827
2016-09-16 $35.53 $35.53 $35.18 $35.19 $30.61 7,251
2016-09-15 $35.45 $35.69 $35.45 $35.68 $31.04 3,690
2016-09-14 $35.39 $35.71 $35.35 $35.35 $30.75 46,505
2016-09-13 $35.71 $35.77 $35.21 $35.23 $30.65 3,114
2016-09-12 $35.47 $36.06 $35.47 $36.06 $31.37 9,601
2016-09-09 $36.36 $36.36 $35.70 $35.71 $31.06 8,250
2016-09-08 $36.75 $36.77 $36.51 $36.60 $31.84 20,952
2016-09-07 $36.97 $36.97 $36.62 $36.63 $31.86 46,970
2016-09-06 $36.67 $36.88 $36.61 $36.83 $32.04 22,930
2016-09-02 $36.29 $36.65 $36.29 $36.49 $31.74 31,020
2016-09-01 $35.62 $35.99 $35.62 $35.97 $31.29 20,354
2016-08-31 $35.64 $35.73 $35.57 $35.73 $31.08 21,360
2016-08-30 $35.99 $35.99 $35.81 $35.87 $31.20 4,009
2016-08-29 $35.59 $36.00 $35.59 $35.93 $31.26 12,721
2016-08-26 $36.45 $36.48 $35.79 $35.86 $31.19 31,957
2016-08-25 $36.14 $36.25 $36.13 $36.18 $31.47 6,655
2016-08-24 $36.45 $36.45 $36.32 $36.32 $31.59 7,440
2016-08-23 $36.68 $36.75 $36.45 $36.48 $31.73 17,032
2016-08-22 $36.13 $36.35 $36.13 $36.26 $31.54 14,813
2016-08-19 $36.27 $36.32 $36.10 $36.16 $31.46 17,312
2016-08-18 $36.29 $36.48 $36.29 $36.47 $31.72 15,435
2016-08-17 $36.35 $36.35 $36.06 $36.27 $31.55 9,671
2016-08-16 $36.38 $36.38 $36.27 $36.31 $31.59 22,161
2016-08-15 $36.30 $36.40 $36.30 $36.31 $31.59 9,849
2016-08-12 $36.34 $36.38 $36.20 $36.24 $31.52 10,401
2016-08-11 $36.32 $36.32 $36.21 $36.24 $31.52 8,905
2016-08-10 $36.37 $36.37 $36.00 $36.01 $31.32 46,386
2016-08-09 $36.00 $36.12 $36.00 $36.07 $31.38 21,845
2016-08-08 $35.97 $36.02 $35.83 $35.90 $31.23 20,856
2016-08-05 $35.83 $36.15 $35.80 $36.10 $31.40 29,992
2016-08-04 $36.24 $36.24 $36.03 $36.14 $31.44 12,375
2016-08-03 $35.93 $36.09 $35.93 $36.09 $31.39 28,024
2016-08-02 $36.08 $36.26 $36.01 $36.20 $31.49 16,817
2016-08-01 $36.20 $36.26 $36.06 $36.06 $31.37 8,281
2016-07-29 $36.12 $36.23 $35.93 $36.22 $31.51 15,372
2016-07-28 $35.82 $36.07 $35.82 $35.94 $31.26 161,576
2016-07-27 $36.11 $36.13 $35.80 $36.02 $31.33 10,795
2016-07-26 $36.11 $36.11 $35.87 $35.97 $31.29 6,438
2016-07-25 $35.80 $35.87 $35.80 $35.87 $31.20 155,147
2016-07-22 $36.05 $36.05 $35.75 $35.79 $31.13 9,363
2016-07-21 $36.10 $36.10 $35.82 $35.87 $31.20 14,786
2016-07-20 $35.70 $36.10 $35.70 $36.05 $31.36 13,655
2016-07-19 $35.84 $35.84 $35.59 $35.63 $30.99 16,371
2016-07-18 $35.71 $36.01 $35.68 $35.93 $31.25 60,713
2016-07-15 $35.60 $35.61 $35.45 $35.55 $30.92 21,100
2016-07-14 $35.85 $35.85 $35.71 $35.80 $31.14 59,653
2016-07-13 $35.63 $35.76 $35.54 $35.61 $30.98 16,934
2016-07-12 $35.52 $35.75 $35.52 $35.64 $31.00 57,843
2016-07-11 $35.26 $35.33 $35.16 $35.28 $30.69 16,750
2016-07-08 $34.73 $34.84 $34.70 $34.84 $30.31 11,159
2016-07-07 $34.71 $34.75 $34.38 $34.43 $29.95 36,153
2016-07-06 $34.08 $34.49 $34.06 $34.46 $29.98 12,370
2016-07-05 $34.73 $34.73 $34.55 $34.56 $30.06 5,645
2016-07-01 $35.27 $35.34 $35.20 $35.31 $30.72 10,303
2016-06-30 $34.80 $35.26 $34.65 $35.26 $30.67 36,844
2016-06-29 $34.64 $34.64 $34.21 $34.56 $30.06 15,170
2016-06-28 $33.44 $33.64 $33.34 $33.64 $29.26 48,396
2016-06-27 $32.23 $32.58 $32.19 $32.46 $28.24 25,001
2016-06-24 $34.38 $34.38 $33.50 $33.56 $29.19 38,017
2016-06-23 $36.05 $36.34 $36.04 $36.30 $31.57 31,072
2016-06-22 $35.82 $35.82 $35.44 $35.63 $30.99 47,260
2016-06-21 $35.76 $36.07 $35.76 $35.86 $30.87 8,059
2016-06-20 $35.46 $35.75 $35.46 $35.64 $30.68 4,407
2016-06-17 $34.41 $34.66 $34.25 $34.66 $29.83 8,222
2016-06-16 $33.56 $34.28 $33.56 $34.25 $29.48 97,989
2016-06-15 $34.38 $34.46 $34.24 $34.24 $29.47 11,343
2016-06-14 $34.45 $34.45 $33.87 $34.01 $29.27 16,282
2016-06-13 $34.76 $34.86 $34.54 $34.57 $29.75 11,098
2016-06-10 $35.57 $35.57 $34.97 $35.04 $30.16 6,335
2016-06-09 $36.12 $36.16 $36.00 $36.16 $31.13 7,816
2016-06-08 $36.54 $36.56 $36.47 $36.52 $31.44 8,596
2016-06-07 $36.54 $36.54 $36.44 $36.45 $31.37 8,130
2016-06-06 $36.18 $36.24 $36.12 $36.22 $31.18 5,348
2016-06-03 $35.83 $36.01 $35.71 $36.01 $31.00 12,671
2016-06-02 $35.56 $35.67 $35.51 $35.66 $30.69 6,171
2016-06-01 $35.57 $35.63 $35.57 $35.63 $30.67 2,435
2016-05-31 $36.29 $36.29 $35.61 $35.63 $30.67 21,899
2016-05-27 $36.25 $36.25 $35.89 $35.97 $30.96 12,246
2016-05-26 $35.83 $36.24 $35.83 $36.13 $31.10 25,276
2016-05-25 $36.20 $36.23 $36.04 $36.13 $31.10 23,085
2016-05-24 $35.77 $36.09 $35.77 $35.95 $30.94 36,601
2016-05-23 $35.36 $35.59 $35.36 $35.53 $30.58 10,701
2016-05-20 $35.49 $35.59 $35.42 $35.49 $30.55 8,505
2016-05-19 $35.32 $35.32 $35.12 $35.26 $30.35 7,777
2016-05-18 $35.48 $35.77 $35.39 $35.39 $30.46 10,360
2016-05-17 $35.07 $35.76 $35.07 $35.45 $30.51 21,542
2016-05-16 $35.46 $35.53 $35.34 $35.53 $30.58 14,715
2016-05-13 $35.30 $35.36 $35.15 $35.15 $30.26 3,141
2016-05-12 $35.83 $35.83 $35.47 $35.55 $30.60 10,217
2016-05-11 $35.61 $35.76 $35.57 $35.63 $30.67 5,374
2016-05-10 $35.71 $35.79 $35.67 $35.74 $30.76 8,709
2016-05-09 $35.53 $35.53 $35.36 $35.36 $30.44 6,276
2016-05-06 $35.27 $35.39 $35.15 $35.36 $30.44 6,439
2016-05-05 $35.30 $35.36 $35.23 $35.28 $30.37 6,140
2016-05-04 $35.66 $35.66 $35.19 $35.34 $30.42 13,960
2016-05-03 $35.73 $35.85 $35.64 $35.68 $30.71 10,270
2016-05-02 $36.08 $36.25 $36.06 $36.25 $31.20 15,924
2016-04-29 $36.06 $36.06 $35.72 $35.92 $30.92 17,607
2016-04-28 $35.81 $36.11 $35.81 $35.81 $30.82 5,930
2016-04-27 $36.24 $36.28 $36.12 $36.28 $31.23 6,082
2016-04-26 $36.20 $36.32 $36.16 $36.18 $31.14 5,421
2016-04-25 $36.09 $36.17 $36.00 $36.17 $31.13 8,311
2016-04-22 $36.25 $36.25 $36.07 $36.21 $31.17 5,125
2016-04-21 $36.97 $36.97 $36.29 $36.32 $31.26 15,454
2016-04-20 $36.68 $36.77 $36.57 $36.61 $31.51 7,455
2016-04-19 $36.70 $36.77 $36.59 $36.66 $31.56 8,089
2016-04-18 $35.96 $36.08 $35.96 $36.04 $31.02 5,213
2016-04-15 $35.83 $35.83 $35.65 $35.71 $30.74 11,750
2016-04-14 $36.39 $36.39 $35.72 $35.72 $30.75 47,259
2016-04-13 $36.00 $36.00 $35.61 $35.84 $30.85 21,209
2016-04-12 $35.25 $35.58 $35.08 $35.57 $30.62 23,912
2016-04-11 $35.42 $35.55 $35.20 $35.20 $30.30 24,440
2016-04-08 $35.30 $35.42 $35.25 $35.42 $30.49 6,842
2016-04-07 $35.13 $35.13 $34.72 $34.72 $29.89 4,053
2016-04-06 $34.86 $35.21 $34.86 $35.17 $30.27 2,776
2016-04-05 $34.93 $34.93 $34.78 $34.83 $29.98 1,327
2016-04-04 $35.22 $35.36 $35.06 $35.06 $30.18 5,495
2016-04-01 $34.81 $35.06 $34.81 $34.98 $30.11 7,824
2016-03-31 $35.51 $35.53 $35.30 $35.37 $30.45 2,990
2016-03-30 $35.35 $35.61 $35.35 $35.55 $30.60 4,716
2016-03-29 $35.01 $35.38 $34.72 $35.38 $30.45 14,233
2016-03-28 $34.60 $34.82 $34.56 $34.78 $29.94 1,792
2016-03-24 $34.53 $34.65 $34.44 $34.58 $29.77 3,445
2016-03-23 $34.86 $34.92 $34.69 $34.87 $30.01 13,661
2016-03-22 $35.19 $35.30 $35.01 $35.25 $30.24 7,764
2016-03-21 $35.39 $35.62 $35.01 $35.50 $30.46 5,616
2016-03-18 $35.66 $35.66 $35.64 $35.66 $30.59 2,131
2016-03-17 $35.39 $35.66 $35.13 $35.66 $30.59 4,264
2016-03-16 $34.59 $35.25 $34.40 $35.22 $30.22 5,229
2016-03-15 $34.99 $34.99 $34.72 $34.79 $29.85 2,003
2016-03-14 $35.37 $35.43 $35.15 $35.37 $30.34 9,407
2016-03-11 $35.04 $35.33 $34.93 $35.28 $30.27 8,882
2016-03-10 $34.80 $34.82 $34.42 $34.69 $29.76 4,138
2016-03-09 $34.80 $34.98 $34.65 $34.91 $29.95 7,692
2016-03-08 $34.70 $34.99 $34.61 $34.93 $29.96 8,824
2016-03-07 $34.77 $35.15 $34.73 $34.93 $29.97 3,223
2016-03-04 $34.79 $35.22 $34.79 $34.88 $29.92 4,437
2016-03-03 $34.50 $34.76 $34.46 $34.57 $29.66 3,275
2016-03-02 $34.27 $34.40 $34.19 $34.38 $29.50 1,946
2016-03-01 $33.65 $34.50 $33.65 $34.34 $29.46 4,668
2016-02-29 $33.67 $33.99 $33.45 $33.69 $28.90 4,792
2016-02-26 $33.67 $34.14 $33.60 $33.83 $29.02 7,053
2016-02-25 $33.32 $33.86 $33.14 $33.86 $29.04 5,105
2016-02-24 $33.08 $33.47 $32.99 $33.29 $28.56 1,923
2016-02-23 $33.54 $33.71 $33.30 $33.38 $28.64 7,302
2016-02-22 $33.77 $34.04 $33.74 $33.79 $28.99 14,703
2016-02-19 $33.17 $33.63 $33.17 $33.54 $28.77 1,645
2016-02-18 $33.64 $33.64 $33.64 $33.64 $28.86 236
2016-02-17 $33.56 $33.82 $33.49 $33.81 $29.01 5,975
2016-02-16 $32.85 $33.06 $32.85 $33.05 $28.35 2,650
2016-02-12 $32.19 $32.37 $32.19 $32.29 $27.70 494
2016-02-11 $31.95 $32.22 $31.94 $32.22 $27.64 983
2016-02-10 $32.56 $32.67 $32.56 $32.66 $28.02 1,761
2016-02-09 $32.51 $32.51 $32.51 $32.51 $27.89 125
2016-02-08 $32.48 $32.48 $32.48 $32.48 $27.87 444
2016-02-05 $33.55 $33.55 $33.40 $33.41 $28.66 539
2016-02-04 $34.02 $34.09 $33.92 $33.99 $29.16 853
2016-02-03 $33.71 $33.74 $33.71 $33.72 $28.93 2,816
2016-02-02 $33.79 $33.83 $33.63 $33.65 $28.87 3,439
2016-02-01 $33.88 $34.20 $33.88 $34.17 $29.32 1,027
2016-01-29 $33.71 $33.71 $33.60 $33.61 $28.83 503
2016-01-28 $33.60 $33.60 $33.60 $33.60 $28.82 240
2016-01-27 $33.80 $33.80 $33.60 $33.65 $28.87 2,283
2016-01-26 $33.43 $33.61 $33.43 $33.61 $28.83 4,640
2016-01-25 $33.23 $33.23 $33.23 $33.23 $28.51 808
2016-01-22 $33.29 $33.29 $33.13 $33.23 $28.51 2,147
2016-01-21 $32.06 $32.60 $32.06 $32.59 $27.96 19,782
2016-01-20 $32.27 $32.27 $31.67 $32.23 $27.65 38,636
2016-01-19 $32.91 $32.91 $32.66 $32.89 $28.22 1,053
2016-01-15 $33.49 $33.49 $32.61 $32.76 $28.11 804
2016-01-14 $33.15 $34.00 $33.15 $33.95 $29.13 10,165
2016-01-13 $34.45 $34.45 $33.42 $33.52 $28.76 8,753
2016-01-12 $34.04 $34.06 $33.70 $33.95 $29.13 14,018
2016-01-11 $33.79 $33.90 $33.53 $33.64 $28.86 2,026
2016-01-08 $34.40 $34.40 $34.19 $34.24 $29.38 28,541
2016-01-07 $34.03 $34.51 $34.03 $34.41 $29.52 24,627
2016-01-06 $35.09 $35.09 $34.85 $34.90 $29.94 1,181
2016-01-05 $35.53 $35.53 $35.45 $35.52 $30.48 3,963
2016-01-04 $35.38 $35.38 $35.20 $35.33 $30.31 6,555
2015-12-31 $36.17 $36.24 $36.04 $36.24 $31.09 7,833
2015-12-30 $36.51 $36.52 $36.36 $36.37 $31.21 5,577
2015-12-29 $36.41 $36.75 $36.40 $36.75 $31.53 899
2015-12-28 $36.20 $36.20 $36.04 $36.17 $31.03 2,864
2015-12-24 $36.44 $36.44 $36.33 $36.38 $31.21 5,049
2015-12-23 $36.20 $36.43 $36.15 $36.43 $31.25 10,512
2015-12-22 $35.47 $35.74 $35.37 $35.74 $30.66 3,689
2015-12-21 $35.79 $35.79 $35.58 $35.58 $30.39 1,068
2015-12-18 $35.81 $35.84 $35.65 $35.65 $30.45 1,054
2015-12-17 $36.06 $36.06 $35.92 $35.92 $30.68 1,146
2015-12-16 $36.32 $36.37 $35.99 $36.37 $31.06 2,903
2015-12-15 $35.84 $35.96 $35.82 $35.84 $30.61 7,609
2015-12-14 $35.35 $35.55 $35.35 $35.53 $30.34 1,230
2015-12-11 $36.09 $36.61 $35.62 $36.46 $31.14 3,906
2015-12-10 $36.16 $36.16 $36.16 $36.16 $30.88 1,776
2015-12-09 $36.40 $36.42 $36.03 $36.16 $30.88 6,450
2015-12-08 $36.28 $36.30 $36.13 $36.27 $30.98 16,558
2015-12-07 $36.76 $36.78 $36.60 $36.78 $31.41 1,498
2015-12-04 $36.66 $36.92 $36.63 $36.89 $31.50 3,347
2015-12-03 $36.62 $36.93 $36.49 $36.62 $31.28 7,699
2015-12-02 $36.98 $36.98 $36.92 $36.92 $31.53 1,259
2015-12-01 $36.92 $37.21 $36.85 $37.15 $31.72 7,733
2015-11-30 $36.71 $36.90 $36.65 $36.86 $31.48 13,616
2015-11-27 $36.97 $36.97 $36.83 $36.83 $31.46 3,540
2015-11-25 $36.72 $36.86 $36.70 $36.73 $31.37 1,737
2015-11-24 $36.36 $36.68 $36.35 $36.68 $31.33 17,884
2015-11-23 $36.70 $36.70 $36.32 $36.32 $31.02 1,855
2015-11-20 $36.96 $36.96 $36.70 $36.75 $31.39 12,756
2015-11-19 $36.93 $36.93 $36.83 $36.90 $31.52 1,514
2015-11-18 $36.28 $36.47 $36.27 $36.38 $31.07 3,873
2015-11-17 $36.05 $36.19 $36.02 $36.02 $30.76 13,843
2015-11-16 $35.79 $35.91 $35.79 $35.91 $30.67 1,010
2015-11-13 $35.45 $35.47 $35.35 $35.45 $30.28 5,277
2015-11-12 $36.08 $36.08 $35.75 $35.77 $30.55 10,926
2015-11-11 $36.09 $36.09 $36.09 $36.09 $30.82 277
2015-11-10 $36.05 $36.05 $35.84 $36.03 $30.77 2,255
2015-11-09 $36.54 $36.54 $36.07 $36.07 $30.81 1,558
2015-11-06 $36.36 $36.44 $36.33 $36.44 $31.12 2,212
2015-11-05 $36.99 $37.14 $36.74 $36.98 $31.58 11,665
2015-11-04 $37.25 $37.29 $37.25 $37.29 $31.85 1,281
2015-11-03 $37.25 $37.25 $37.03 $37.03 $31.63 719
2015-11-02 $37.18 $37.39 $37.16 $37.26 $31.82 3,433
2015-10-30 $37.20 $37.20 $37.20 $37.20 $31.77 618
2015-10-29 $37.02 $37.09 $37.01 $37.08 $31.67 1,983
2015-10-28 $37.21 $37.52 $37.10 $37.19 $31.76 6,256
2015-10-27 $37.20 $37.21 $37.07 $37.07 $31.66 1,171
2015-10-26 $37.53 $37.58 $37.41 $37.56 $32.08 1,182
2015-10-23 $37.43 $37.79 $37.43 $37.74 $32.23 2,709
2015-10-22 $37.35 $37.50 $37.35 $37.42 $31.96 4,075
2015-10-21 $37.21 $37.21 $37.10 $37.10 $31.69 7,197
2015-10-20 $37.51 $37.57 $37.33 $37.47 $32.00 9,935
2015-10-19 $37.38 $37.48 $37.38 $37.38 $31.93 1,284
2015-10-16 $37.53 $37.68 $37.53 $37.59 $32.11 1,750
2015-10-15 $37.54 $37.67 $37.43 $37.67 $32.17 7,135
2015-10-14 $37.14 $37.14 $37.01 $37.09 $31.68 2,424
2015-10-13 $36.95 $36.99 $36.65 $36.92 $31.53 1,234
2015-10-12 $37.21 $37.35 $37.21 $37.35 $31.90 932
2015-10-09 $37.50 $37.54 $37.48 $37.54 $32.06 6,515
2015-10-08 $37.09 $37.09 $37.09 $37.09 $31.68 0
2015-10-07 $37.16 $37.21 $36.99 $37.09 $31.68 3,230
2015-10-06 $36.87 $36.87 $36.77 $36.77 $31.40 1,200
2015-10-05 $36.61 $36.78 $36.54 $36.74 $31.38 2,876
2015-10-02 $35.62 $36.07 $35.62 $36.07 $30.81 2,703
2015-10-01 $35.66 $35.70 $35.36 $35.47 $30.29 3,485
2015-09-30 $35.24 $35.34 $35.14 $35.29 $30.14 3,979
2015-09-29 $34.60 $34.66 $34.47 $34.48 $29.45 7,359
2015-09-28 $35.02 $35.02 $34.60 $34.60 $29.55 1,119
2015-09-25 $35.41 $35.63 $35.16 $35.28 $30.13 18,367
2015-09-24 $34.92 $34.92 $34.92 $34.92 $29.82 183
2015-09-23 $34.84 $34.98 $34.83 $34.92 $29.82 11,965
2015-09-22 $34.97 $35.17 $34.97 $35.12 $29.87 1,252
2015-09-21 $36.10 $36.10 $35.95 $35.97 $30.59 585
2015-09-18 $36.29 $36.32 $36.24 $36.32 $30.88 11,505
2015-09-17 $36.57 $36.87 $36.45 $36.70 $31.21 39,518
2015-09-16 $36.48 $36.67 $36.44 $36.67 $31.18 10,128
2015-09-15 $36.05 $36.19 $35.98 $36.19 $30.77 6,099
2015-09-14 $35.90 $35.94 $35.90 $35.94 $30.56 5,929
2015-09-11 $36.08 $36.16 $36.07 $36.13 $30.72 3,620
2015-09-10 $35.71 $36.32 $35.69 $36.32 $30.88 21,635
2015-09-09 $36.47 $36.49 $36.18 $36.21 $30.79 7,531
2015-09-08 $35.80 $35.86 $35.76 $35.86 $30.49 6,768

ProShares MSCI EAFE Dividend Growers ETF (EFAD) News Headlines

Recent ProShares MSCI EAFE Dividend Growers ETF (EFAD) News
Similar Companies to ProShares MSCI EAFE Dividend Growers ETF (EFAD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.