PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV) Exchange: BATS

Data as of March 29, 2024

$48.90 ($0.22) 0.45%

PROSHARES MSCI EUROPE DIVIDEND GROWERS - Daily Information
Click for more stock information on PROSHARES MSCI EUROPE DIVIDEND GROWERS.
Daily Information Data
Date March 29, 2024
Open $48.69
Previous Close $48.90
High $48.90
Low $48.61
Adjusted Open $48.69
Previous Adjusted Close $48.90
Adjusted High $48.90
Adjusted Low $48.61

About PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV)

The Index, constructed and maintained by MSCI, targets companies that are currently members of the MSCI Europe Index (“MSCI Europe”) and have increased dividend payments each year for at least 10 years. The Index contains a minimum of 25 stocks, which are equally weighted. Generally, no single sector is allowed to comprise more than 30% of the Index’s weight, and no single country is allowed to comprise more than 50% of the Index’s weight. If there are fewer than 25 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 Europe. MSCI Europe is a free float-adjusted, market capitalization-weighted index that is designed to measure the equity market performance of the developed markets in Europe. 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). As of May 31, 2018, MSCI Europe consisted of companies from: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Index is published under the Bloomberg ticker symbol “MXCXEDMR”. The Fund invests in securities 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 securities set forth below. Equity Securities — The Fund invests in the equity securities of companies domiciled in European developed market countries. 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. At times the Fund may invest in only a representative sample of the securities in the Index or in securities not contained in the Index, to the extent necessary to maintain meet regulatory and/or compliance requirements. 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, 2018, the Index was concentrated in the health care industry group, the United Kingdom and in Europe. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV)

Date Open High Low Close Adj.Close Volume
2024-03-28 $48.69 $48.90 $48.61 $48.90 $48.90 3,682
2024-03-27 $48.56 $48.68 $48.56 $48.68 $48.68 352
2024-03-26 $48.62 $48.62 $48.53 $48.53 $48.53 210
2024-03-25 $48.49 $48.62 $48.49 $48.62 $48.62 203
2024-03-22 $48.86 $48.86 $48.75 $48.75 $48.75 147
2024-03-21 $48.67 $48.71 $48.67 $48.71 $48.71 20,009
2024-03-20 $48.80 $48.87 $48.80 $48.87 $48.87 282
2024-03-19 $47.75 $48.15 $47.75 $48.15 $48.13 2,817
2024-03-18 $48.15 $48.15 $48.15 $48.15 $48.13 35
2024-03-15 $48.32 $48.32 $48.32 $48.32 $48.32 8
2024-03-14 $48.47 $48.47 $48.47 $48.47 $48.47 3
2024-03-13 $49.02 $49.02 $48.95 $48.95 $48.95 200
2024-03-12 $49.05 $49.05 $49.05 $49.05 $49.05 11
2024-03-11 $48.78 $48.78 $48.78 $48.78 $48.78 5
2024-03-08 $48.91 $48.91 $48.91 $48.91 $48.91 10
2024-03-07 $48.96 $49.04 $48.93 $49.04 $49.04 3,123
2024-03-06 $48.42 $48.42 $48.42 $48.42 $48.42 42
2024-03-05 $47.91 $47.91 $47.91 $47.91 $47.91 12
2024-03-04 $43.80 $48.19 $43.80 $48.19 $48.19 956
2024-03-01 $48.16 $48.16 $48.16 $48.16 $48.16 5
2024-02-29 $47.97 $47.97 $47.80 $47.97 $47.97 619
2024-02-28 $47.71 $47.71 $47.71 $47.71 $47.71 3
2024-02-27 $47.93 $47.97 $47.93 $47.97 $47.97 368
2024-02-26 $48.16 $48.16 $48.16 $48.16 $48.16 5
2024-02-23 $48.30 $48.30 $48.30 $48.30 $48.30 142
2024-02-22 $47.91 $48.17 $47.85 $48.17 $48.17 453
2024-02-21 $47.69 $47.69 $47.69 $47.69 $47.69 11
2024-02-20 $47.74 $47.74 $47.72 $47.72 $47.72 1,050
2024-02-16 $47.45 $47.45 $47.45 $47.45 $47.45 2
2024-02-15 $47.25 $47.30 $47.25 $47.30 $47.30 124
2024-02-14 $46.97 $46.97 $46.97 $46.97 $46.97 29
2024-02-13 $46.23 $46.23 $46.23 $46.23 $46.23 10
2024-02-12 $47.26 $47.26 $47.26 $47.26 $47.26 15
2024-02-09 $47.22 $47.32 $47.22 $47.32 $47.32 377
2024-02-08 $47.08 $47.15 $47.08 $47.15 $47.15 513
2024-02-07 $47.14 $47.14 $47.14 $47.14 $47.14 2
2024-02-06 $47.12 $47.12 $47.12 $47.12 $47.12 2
2024-02-05 $46.82 $46.82 $46.82 $46.82 $46.82 12
2024-02-02 $46.95 $46.95 $46.95 $46.95 $46.95 6
2024-02-01 $47.65 $47.65 $47.65 $47.65 $47.65 4
2024-01-31 $47.15 $47.15 $47.15 $47.15 $47.15 12
2024-01-30 $47.37 $47.37 $47.37 $47.37 $47.37 47
2024-01-29 $47.37 $47.37 $47.37 $47.37 $47.37 14
2024-01-26 $47.32 $47.58 $47.30 $47.30 $47.30 20,023
2024-01-25 $46.83 $46.83 $46.83 $46.83 $46.83 6
2024-01-24 $46.59 $46.59 $46.59 $46.59 $46.59 27
2024-01-23 $46.16 $46.16 $46.16 $46.16 $46.16 134
2024-01-22 $46.14 $46.45 $46.14 $46.45 $46.45 796
2024-01-19 $46.27 $46.27 $46.27 $46.27 $46.27 103
2024-01-18 $45.87 $46.22 $45.87 $46.22 $46.22 634
2024-01-17 $45.74 $46.11 $45.74 $46.11 $46.11 1,930
2024-01-16 $46.31 $46.31 $46.31 $46.31 $46.31 16
2024-01-12 $47.11 $47.11 $46.98 $46.98 $46.98 176
2024-01-11 $46.69 $46.69 $46.69 $46.69 $46.69 220
2024-01-10 $46.78 $46.78 $46.78 $46.78 $46.78 157
2024-01-09 $46.52 $46.52 $46.52 $46.52 $46.52 684
2024-01-08 $46.80 $46.93 $46.80 $46.93 $46.93 400
2024-01-05 $46.34 $46.34 $46.34 $46.34 $46.34 107
2024-01-04 $46.52 $46.52 $46.52 $46.52 $46.52 119
2024-01-03 $46.35 $46.41 $46.35 $46.41 $46.41 1,011
2024-01-02 $46.81 $46.83 $46.63 $46.63 $46.63 7,414
2023-12-29 $47.46 $47.46 $47.46 $47.46 $47.46 27
2023-12-28 $47.61 $47.61 $47.32 $47.32 $47.32 161
2023-12-27 $47.67 $47.69 $47.54 $47.61 $47.61 2,037
2023-12-26 $47.36 $47.36 $47.36 $47.36 $47.36 21
2023-12-22 $47.21 $47.21 $47.07 $47.07 $47.07 1,128
2023-12-21 $46.99 $46.99 $46.99 $46.99 $46.99 11
2023-12-20 $46.42 $46.42 $46.42 $46.42 $46.42 2
2023-12-19 $46.99 $46.99 $46.99 $46.99 $46.88 3
2023-12-18 $46.47 $46.56 $46.47 $46.56 $46.45 1,523
2023-12-15 $46.59 $46.59 $46.39 $46.39 $46.28 844
2023-12-14 $47.04 $47.04 $47.04 $47.04 $46.93 10
2023-12-13 $45.75 $46.33 $45.75 $46.33 $46.22 1,202
2023-12-12 $45.59 $45.59 $45.59 $45.59 $45.47 2
2023-12-11 $45.14 $45.34 $45.14 $45.34 $45.23 2,211
2023-12-08 $45.28 $45.28 $45.28 $45.28 $45.16 6
2023-12-07 $45.07 $45.07 $45.07 $45.07 $44.96 41
2023-12-06 $44.88 $44.88 $44.88 $44.88 $44.77 1
2023-12-05 $44.73 $44.73 $44.73 $44.73 $44.62 5
2023-12-04 $44.73 $44.83 $44.73 $44.83 $44.72 111
2023-12-01 $45.02 $45.02 $45.02 $45.02 $44.91 277
2023-11-30 $44.56 $44.56 $44.55 $44.55 $44.44 107
2023-11-29 $44.45 $44.50 $44.45 $44.50 $44.39 887
2023-11-28 $44.42 $44.42 $44.42 $44.42 $44.31 42
2023-11-27 $44.48 $44.48 $44.48 $44.48 $44.38 36
2023-11-24 $44.51 $44.51 $44.51 $44.51 $44.51 157
2023-11-22 $43.99 $43.99 $43.99 $43.99 $43.99 3
2023-11-21 $43.87 $43.89 $43.84 $43.89 $43.89 487
2023-11-20 $44.00 $44.00 $44.00 $44.00 $44.00 11
2023-11-17 $43.86 $43.86 $43.86 $43.86 $43.86 20
2023-11-16 $43.35 $43.35 $43.35 $43.35 $43.35 89
2023-11-15 $43.39 $43.39 $43.39 $43.39 $43.39 2
2023-11-14 $43.51 $43.51 $43.51 $43.51 $43.51 98
2023-11-13 $41.70 $42.17 $41.70 $42.17 $42.17 1,114
2023-11-10 $41.98 $41.98 $41.98 $41.98 $41.98 20
2023-11-09 $42.08 $42.08 $42.01 $42.01 $42.01 701
2023-11-08 $42.10 $42.10 $42.10 $42.10 $42.10 3
2023-11-07 $41.83 $41.83 $41.83 $41.83 $41.83 24
2023-11-06 $41.89 $41.89 $41.89 $41.89 $41.89 5
2023-11-03 $42.23 $42.23 $42.23 $42.23 $42.23 106
2023-11-02 $41.95 $41.95 $41.95 $41.95 $41.95 5
2023-11-01 $40.96 $40.96 $40.96 $40.96 $40.96 3
2023-10-31 $40.63 $40.63 $40.63 $40.63 $40.63 3
2023-10-30 $40.54 $40.54 $40.54 $40.54 $40.54 3
2023-10-27 $39.97 $39.97 $39.92 $39.92 $39.92 102
2023-10-26 $40.24 $40.24 $40.24 $40.24 $40.24 164
2023-10-25 $40.33 $40.33 $40.33 $40.33 $40.33 118
2023-10-24 $40.59 $40.59 $40.59 $40.59 $40.59 203
2023-10-23 $40.54 $40.54 $40.54 $40.54 $40.54 23
2023-10-20 $40.62 $40.63 $40.40 $40.40 $40.40 422
2023-10-19 $40.57 $40.65 $40.57 $40.62 $40.62 1,482
2023-10-18 $40.88 $40.88 $40.88 $40.88 $40.88 16
2023-10-17 $41.58 $41.58 $41.58 $41.58 $41.58 4
2023-10-16 $41.89 $41.89 $41.89 $41.89 $41.89 12
2023-10-13 $41.67 $41.67 $41.67 $41.67 $41.67 31
2023-10-12 $41.95 $41.95 $41.95 $41.95 $41.95 3
2023-10-11 $42.33 $42.33 $42.33 $42.33 $42.33 11
2023-10-10 $42.33 $42.33 $42.33 $42.33 $42.33 4
2023-10-09 $41.50 $41.78 $41.50 $41.78 $41.78 121
2023-10-06 $41.94 $41.94 $41.94 $41.94 $41.94 50
2023-10-05 $41.46 $41.61 $41.46 $41.61 $41.61 202
2023-10-04 $41.33 $41.33 $41.33 $41.33 $41.33 2
2023-10-03 $41.06 $41.06 $41.06 $41.06 $41.06 8
2023-10-02 $41.45 $41.45 $41.45 $41.45 $41.45 34
2023-09-29 $42.05 $42.05 $42.05 $42.05 $42.05 105
2023-09-28 $41.92 $41.92 $41.82 $41.82 $41.82 658
2023-09-27 $41.41 $41.55 $41.41 $41.55 $41.55 270
2023-09-26 $42.28 $42.28 $41.91 $41.92 $41.92 1,919
2023-09-25 $42.41 $42.41 $42.38 $42.38 $42.38 230
2023-09-22 $42.74 $42.74 $42.74 $42.74 $42.74 4
2023-09-21 $43.06 $43.06 $43.06 $43.06 $43.06 11
2023-09-20 $43.77 $43.77 $43.77 $43.77 $43.77 9
2023-09-19 $43.50 $43.60 $43.50 $43.60 $43.43 1,050
2023-09-18 $43.80 $43.80 $43.80 $43.80 $43.63 4
2023-09-15 $44.20 $44.20 $44.06 $44.06 $43.89 118
2023-09-14 $43.96 $43.96 $43.96 $43.96 $43.79 184
2023-09-13 $43.60 $43.65 $43.58 $43.58 $43.41 277
2023-09-12 $43.72 $43.72 $43.67 $43.67 $43.51 100
2023-09-11 $43.98 $43.98 $43.98 $43.98 $43.81 4
2023-09-08 $43.67 $43.77 $43.67 $43.70 $43.53 376
2023-09-07 $43.73 $43.73 $43.73 $43.73 $43.56 197
2023-09-06 $43.67 $43.67 $43.62 $43.67 $43.50 454
2023-09-05 $43.80 $43.80 $43.80 $43.80 $43.63 4
2023-09-01 $44.43 $44.43 $44.43 $44.43 $44.43 145
2023-08-31 $44.73 $44.73 $44.73 $44.73 $44.73 2
2023-08-30 $44.85 $44.96 $44.85 $44.96 $44.96 5,231
2023-08-29 $44.81 $44.81 $44.81 $44.81 $44.81 2
2023-08-28 $43.94 $44.19 $43.94 $44.19 $44.19 1,909
2023-08-25 $43.88 $43.88 $43.88 $43.88 $43.88 1
2023-08-24 $43.63 $43.63 $43.63 $43.63 $43.63 3
2023-08-23 $44.05 $44.05 $44.05 $44.05 $44.05 5
2023-08-22 $43.58 $43.58 $43.58 $43.58 $43.58 342
2023-08-21 $43.73 $43.75 $43.73 $43.75 $43.75 342
2023-08-18 $43.62 $43.62 $43.62 $43.62 $43.62 20
2023-08-17 $43.86 $43.86 $43.72 $43.72 $43.72 110
2023-08-16 $44.25 $44.25 $44.25 $44.25 $44.25 3
2023-08-15 $44.56 $44.56 $44.51 $44.51 $44.51 5,399
2023-08-14 $44.98 $44.98 $44.98 $44.98 $44.98 31
2023-08-11 $45.26 $45.26 $45.07 $45.07 $45.07 1,105
2023-08-10 $45.34 $45.34 $45.34 $45.34 $45.34 6
2023-08-09 $45.24 $45.28 $45.18 $45.18 $45.18 1,186
2023-08-08 $45.10 $45.10 $45.10 $45.10 $45.10 27
2023-08-07 $45.18 $45.18 $45.18 $45.18 $45.18 4
2023-08-04 $45.13 $45.13 $44.75 $44.75 $44.75 1,776
2023-08-03 $44.72 $44.79 $44.72 $44.79 $44.79 204
2023-08-02 $44.93 $44.93 $44.93 $44.93 $44.93 101
2023-08-01 $45.50 $45.52 $45.50 $45.52 $45.52 199
2023-07-31 $46.04 $46.04 $46.03 $46.03 $46.03 306
2023-07-28 $46.02 $46.02 $46.02 $46.02 $46.02 2
2023-07-27 $45.98 $45.98 $45.98 $45.98 $45.98 1
2023-07-26 $45.94 $45.94 $45.94 $45.94 $45.94 215
2023-07-25 $45.60 $45.91 $45.59 $45.91 $45.91 492
2023-07-24 $45.75 $45.76 $45.75 $45.76 $45.76 244
2023-07-21 $46.08 $46.15 $46.08 $46.15 $46.15 1,400
2023-07-20 $45.94 $45.94 $45.94 $45.94 $45.94 4
2023-07-19 $46.17 $46.17 $46.17 $46.17 $46.17 4
2023-07-18 $45.93 $45.93 $45.93 $45.93 $45.93 188
2023-07-17 $45.71 $45.71 $45.71 $45.71 $45.71 5
2023-07-14 $45.89 $45.89 $45.74 $45.74 $45.74 617
2023-07-13 $45.58 $45.58 $45.58 $45.58 $45.58 264
2023-07-12 $44.91 $44.91 $44.91 $44.91 $44.91 16
2023-07-11 $43.92 $43.92 $43.92 $43.92 $43.92 8
2023-07-10 $43.53 $43.53 $43.53 $43.53 $43.53 16
2023-07-07 $43.23 $43.47 $43.23 $43.32 $43.32 683
2023-07-06 $43.28 $43.34 $43.28 $43.34 $43.34 346
2023-07-05 $43.97 $43.99 $43.85 $43.88 $43.88 1,103
2023-07-03 $44.34 $44.35 $44.26 $44.35 $44.35 1,055
2023-06-30 $44.64 $44.64 $44.63 $44.63 $44.63 1,204
2023-06-29 $43.74 $43.83 $43.71 $43.83 $43.83 4,556
2023-06-28 $44.27 $44.27 $44.27 $44.27 $44.27 45
2023-06-27 $43.79 $44.17 $43.77 $44.11 $44.11 419
2023-06-26 $43.95 $43.95 $43.95 $43.95 $43.95 61
2023-06-23 $44.11 $44.11 $44.11 $44.11 $44.11 4
2023-06-22 $44.34 $44.34 $44.34 $44.34 $44.34 1
2023-06-21 $44.39 $44.39 $44.39 $44.39 $44.39 4
2023-06-20 $45.10 $45.15 $45.10 $45.15 $44.56 557
2023-06-16 $46.15 $46.28 $45.65 $45.94 $45.94 1,599
2023-06-15 $45.68 $45.90 $45.68 $45.90 $45.90 210
2023-06-14 $45.65 $45.65 $41.43 $45.40 $45.40 738
2023-06-13 $45.35 $45.35 $45.35 $45.35 $45.35 98
2023-06-12 $45.09 $45.09 $45.09 $45.09 $45.09 98
2023-06-09 $44.96 $44.96 $44.96 $44.96 $44.96 659
2023-06-08 $45.37 $45.52 $45.36 $45.52 $45.52 659
2023-06-07 $44.95 $44.95 $44.95 $44.95 $44.95 107
2023-06-06 $45.27 $45.27 $45.27 $45.27 $45.27 400
2023-06-05 $45.07 $45.07 $45.01 $45.01 $45.01 400
2023-06-02 $45.15 $45.15 $45.15 $45.15 $45.15 12
2023-06-01 $44.71 $44.82 $44.68 $44.82 $44.82 3,738
2023-05-31 $44.47 $44.47 $44.43 $44.43 $44.43 289
2023-05-30 $44.56 $44.56 $44.56 $44.56 $44.56 9
2023-05-26 $44.66 $44.87 $44.66 $44.87 $44.87 453
2023-05-25 $44.39 $44.51 $44.39 $44.51 $44.51 201
2023-05-24 $44.75 $44.75 $44.61 $44.69 $44.69 223
2023-05-23 $45.43 $45.43 $45.35 $45.35 $45.35 301
2023-05-22 $46.14 $46.14 $46.06 $46.06 $46.06 135
2023-05-19 $46.14 $46.17 $46.14 $46.17 $46.17 128
2023-05-18 $45.64 $45.79 $45.63 $45.79 $45.79 521
2023-05-17 $45.90 $45.90 $45.81 $45.84 $45.84 481
2023-05-16 $46.12 $46.17 $46.05 $46.05 $46.05 670
2023-05-15 $46.46 $46.50 $46.46 $46.50 $46.50 447
2023-05-12 $46.27 $46.27 $46.27 $46.27 $46.27 100
2023-05-11 $46.42 $46.54 $46.42 $46.54 $46.54 466
2023-05-10 $46.77 $46.85 $46.77 $46.85 $46.85 142
2023-05-09 $46.73 $46.73 $46.70 $46.70 $46.70 141
2023-05-08 $46.90 $46.99 $46.90 $46.99 $46.99 1,685
2023-05-05 $46.84 $46.84 $46.83 $46.84 $46.84 244
2023-05-04 $46.47 $46.49 $46.47 $46.49 $46.49 184
2023-05-03 $46.61 $46.71 $46.61 $46.71 $46.71 1,158
2023-05-02 $46.19 $46.26 $46.19 $46.26 $46.26 146
2023-05-01 $46.94 $46.94 $46.82 $46.82 $46.82 146
2023-04-28 $46.78 $46.78 $46.78 $46.78 $46.78 53
2023-04-27 $46.51 $46.51 $46.51 $46.51 $46.51 30
2023-04-26 $46.18 $46.18 $46.18 $46.18 $46.18 22
2023-04-25 $46.89 $46.89 $46.38 $46.38 $46.38 123
2023-04-24 $46.94 $46.97 $46.94 $46.97 $46.97 109
2023-04-21 $46.75 $46.75 $46.75 $46.75 $46.75 5
2023-04-20 $46.00 $46.17 $46.00 $46.17 $46.17 1,424
2023-04-19 $46.07 $46.07 $46.02 $46.02 $46.02 176
2023-04-18 $46.21 $46.21 $46.21 $46.21 $46.21 11
2023-04-17 $46.01 $46.01 $46.01 $46.01 $46.01 25
2023-04-14 $46.11 $46.11 $46.11 $46.11 $46.11 9
2023-04-13 $46.08 $46.32 $46.08 $46.32 $46.32 175
2023-04-12 $45.76 $45.76 $45.76 $45.76 $45.76 371
2023-04-11 $45.28 $45.39 $45.28 $45.36 $45.36 3,690
2023-04-10 $45.17 $45.17 $45.17 $45.17 $45.17 56
2023-04-06 $44.93 $45.30 $44.92 $45.30 $45.30 3,437
2023-04-05 $44.66 $44.66 $44.65 $44.65 $44.65 596
2023-04-04 $44.84 $44.84 $44.64 $44.74 $44.74 445
2023-04-03 $44.84 $44.84 $44.84 $44.84 $44.84 120
2023-03-31 $44.69 $44.69 $44.69 $44.69 $44.69 206
2023-03-30 $44.58 $44.58 $44.58 $44.58 $44.58 115
2023-03-29 $44.08 $44.08 $44.08 $44.08 $44.08 203
2023-03-28 $43.37 $43.37 $43.37 $43.37 $43.37 57
2023-03-27 $45.38 $45.38 $43.39 $43.48 $43.48 927
2023-03-24 $43.09 $43.09 $43.09 $43.09 $43.09 263
2023-03-23 $43.49 $43.49 $43.21 $43.21 $43.21 263
2023-03-22 $43.59 $43.59 $43.00 $43.00 $43.00 409
2023-03-21 $43.14 $43.14 $43.10 $43.11 $43.10 600
2023-03-20 $42.65 $42.65 $42.65 $42.65 $42.64 26
2023-03-17 $41.98 $42.05 $41.98 $42.05 $42.04 138
2023-03-16 $42.40 $42.40 $42.40 $42.40 $42.39 58
2023-03-15 $41.64 $41.64 $41.64 $41.64 $41.63 196
2023-03-14 $42.71 $42.72 $42.71 $42.72 $42.71 101
2023-03-13 $42.15 $42.15 $42.08 $42.08 $42.08 208
2023-03-10 $41.83 $41.83 $41.83 $41.83 $41.83 24
2023-03-09 $42.11 $42.11 $42.11 $42.11 $42.11 32
2023-03-08 $42.09 $42.29 $42.09 $42.29 $42.29 239
2023-03-07 $42.98 $42.98 $42.19 $42.19 $42.19 177
2023-03-06 $43.05 $43.05 $43.05 $43.05 $43.05 25
2023-03-03 $43.09 $43.09 $43.09 $43.09 $43.09 90
2023-03-02 $42.69 $42.69 $42.69 $42.69 $42.69 5
2023-03-01 $42.52 $42.52 $42.52 $42.52 $42.52 38
2023-02-28 $42.59 $42.59 $42.59 $42.59 $42.59 18
2023-02-27 $43.38 $43.41 $43.38 $43.41 $43.41 712
2023-02-24 $42.85 $42.85 $42.85 $42.85 $42.85 5
2023-02-23 $43.40 $43.40 $43.40 $43.40 $43.40 2
2023-02-22 $43.45 $43.45 $43.45 $43.45 $43.45 8
2023-02-21 $43.49 $43.76 $43.34 $43.51 $43.51 7,972
2023-02-17 $43.81 $43.81 $43.81 $43.81 $43.81 44
2023-02-16 $43.40 $43.40 $43.40 $43.40 $43.40 37
2023-02-15 $43.56 $43.58 $43.39 $43.58 $43.58 5,857
2023-02-14 $43.60 $43.78 $43.42 $43.78 $43.78 1,766
2023-02-13 $43.65 $43.65 $43.65 $43.65 $43.65 9
2023-02-10 $43.08 $43.08 $43.08 $43.08 $43.08 16
2023-02-09 $43.40 $43.40 $43.40 $43.40 $43.40 203
2023-02-08 $43.54 $43.54 $43.54 $43.54 $43.54 75
2023-02-07 $42.89 $43.61 $42.89 $43.61 $43.61 1,600
2023-02-06 $43.44 $43.49 $43.44 $43.49 $43.49 429
2023-02-03 $43.89 $43.89 $43.82 $43.82 $43.82 406
2023-02-02 $44.30 $44.30 $44.30 $44.30 $44.30 213
2023-02-01 $43.75 $43.75 $43.75 $43.75 $43.75 18
2023-01-31 $43.28 $43.28 $43.28 $43.28 $43.28 46
2023-01-30 $43.45 $43.45 $43.16 $43.16 $43.16 401
2023-01-27 $43.39 $43.39 $43.33 $43.33 $43.33 1,191
2023-01-26 $43.32 $43.32 $43.32 $43.32 $43.32 242
2023-01-25 $43.35 $43.35 $43.35 $43.35 $43.35 2,144
2023-01-24 $43.44 $43.44 $43.44 $43.44 $43.44 29
2023-01-23 $43.48 $43.48 $43.48 $43.48 $43.48 120
2023-01-20 $43.31 $43.31 $43.31 $43.31 $43.31 214
2023-01-19 $43.32 $43.32 $43.18 $43.18 $43.18 495
2023-01-18 $43.32 $43.32 $43.32 $43.32 $43.32 252
2023-01-17 $43.59 $43.59 $43.59 $43.59 $43.59 235
2023-01-13 $43.04 $43.04 $43.04 $43.04 $43.04 109
2023-01-12 $42.91 $42.91 $42.91 $42.91 $42.91 303
2023-01-11 $42.60 $42.60 $42.60 $42.60 $42.60 340
2023-01-10 $42.17 $42.17 $42.17 $42.17 $42.17 358
2023-01-09 $42.21 $42.57 $42.04 $42.04 $42.04 3,458
2023-01-06 $41.20 $41.74 $41.20 $41.74 $41.74 2,737
2023-01-05 $40.87 $40.87 $40.79 $40.79 $40.79 375
2023-01-04 $41.24 $41.36 $41.24 $41.36 $41.36 3,029
2023-01-03 $40.49 $40.54 $40.47 $40.47 $40.47 1,130
2022-12-30 $40.20 $40.20 $40.20 $40.20 $40.20 40
2022-12-29 $40.65 $40.65 $40.59 $40.64 $40.64 1,168
2022-12-28 $40.40 $40.42 $39.99 $39.99 $39.99 307
2022-12-27 $40.23 $40.23 $40.11 $40.11 $40.11 300
2022-12-23 $39.77 $40.17 $39.77 $40.12 $40.12 60,274
2022-12-22 $40.02 $40.08 $39.94 $40.08 $40.08 2,822
2022-12-21 $40.55 $40.56 $40.55 $40.55 $40.48 302
2022-12-20 $40.25 $40.25 $40.11 $40.11 $40.04 357
2022-12-19 $40.25 $40.27 $40.25 $40.25 $40.18 333
2022-12-16 $40.37 $40.48 $40.37 $40.48 $40.42 298
2022-12-15 $41.21 $41.21 $41.09 $41.09 $41.02 817
2022-12-14 $42.40 $42.44 $42.22 $42.22 $42.15 486
2022-12-13 $42.11 $42.11 $42.11 $42.11 $42.04 113
2022-12-12 $41.30 $41.39 $41.24 $41.37 $41.30 1,166
2022-12-09 $41.43 $41.45 $41.19 $41.19 $41.19 3,418
2022-12-08 $40.89 $41.19 $40.78 $41.16 $41.16 1,722
2022-12-07 $41.04 $41.20 $41.04 $41.13 $41.13 3,953
2022-12-06 $41.33 $41.33 $40.93 $40.93 $40.93 156
2022-12-05 $41.27 $41.45 $41.03 $41.45 $41.45 2,674
2022-12-02 $41.91 $41.91 $41.91 $41.91 $41.91 15
2022-12-01 $41.57 $41.83 $41.57 $41.83 $41.83 364
2022-11-30 $40.49 $41.10 $40.39 $41.10 $41.10 809
2022-11-29 $40.73 $40.87 $40.55 $40.55 $40.55 1,153
2022-11-28 $40.93 $40.93 $40.93 $40.93 $40.93 56
2022-11-25 $41.66 $41.66 $41.66 $41.66 $41.66 2
2022-11-23 $41.31 $41.31 $41.31 $41.31 $41.31 12
2022-11-22 $40.51 $40.70 $40.49 $40.70 $40.70 2,253
2022-11-21 $40.17 $40.29 $40.17 $40.27 $40.27 644
2022-11-18 $40.48 $40.70 $40.47 $40.57 $40.57 4,792
2022-11-17 $39.99 $40.37 $39.99 $40.37 $40.37 129
2022-11-16 $40.53 $40.58 $40.47 $40.58 $40.58 1,411
2022-11-15 $40.61 $40.61 $40.59 $40.59 $40.59 455
2022-11-14 $40.64 $40.64 $40.54 $40.54 $40.54 616
2022-11-11 $40.42 $41.12 $40.42 $40.90 $40.90 3,526
2022-11-10 $39.61 $40.49 $39.61 $40.49 $40.49 260
2022-11-09 $38.03 $38.03 $38.02 $38.03 $38.03 214
2022-11-08 $37.75 $38.35 $37.75 $38.29 $38.29 1,073
2022-11-07 $37.54 $37.54 $37.54 $37.54 $37.54 128
2022-11-04 $36.83 $37.49 $36.83 $37.49 $37.49 322
2022-11-03 $36.17 $36.43 $36.06 $36.06 $36.06 539
2022-11-02 $37.28 $37.35 $36.92 $36.92 $36.92 500
2022-11-01 $37.37 $37.37 $37.37 $37.37 $37.37 235
2022-10-31 $37.45 $37.53 $37.41 $37.41 $37.41 386
2022-10-28 $37.49 $37.88 $37.49 $37.88 $37.88 1,102
2022-10-27 $37.84 $38.00 $37.51 $37.51 $37.51 1,388
2022-10-26 $38.05 $38.06 $38.05 $38.06 $38.06 137
2022-10-25 $36.53 $37.60 $36.53 $37.60 $37.60 554
2022-10-24 $36.16 $36.39 $36.16 $36.39 $36.39 2,247
2022-10-21 $35.45 $36.06 $35.45 $36.06 $36.06 1,594
2022-10-20 $35.94 $35.94 $35.59 $35.59 $35.59 111
2022-10-19 $35.61 $35.61 $35.31 $35.49 $35.49 706
2022-10-18 $36.11 $36.11 $36.10 $36.10 $36.10 120
2022-10-17 $35.21 $35.59 $35.21 $35.59 $35.59 160
2022-10-14 $34.69 $34.69 $34.51 $34.51 $34.51 251
2022-10-13 $34.45 $34.99 $34.45 $34.99 $34.99 1,074
2022-10-12 $34.65 $34.65 $34.38 $34.38 $34.38 1,181
2022-10-11 $34.83 $34.96 $34.42 $34.42 $34.42 479
2022-10-10 $34.95 $35.10 $34.95 $35.08 $35.08 1,131
2022-10-07 $35.58 $35.58 $35.03 $35.06 $35.06 562
2022-10-06 $36.33 $36.33 $35.93 $35.93 $35.93 503
2022-10-05 $36.67 $36.75 $36.42 $36.59 $36.59 919
2022-10-04 $36.46 $37.18 $36.46 $37.18 $37.18 925
2022-10-03 $35.61 $35.66 $35.55 $35.66 $35.66 319
2022-09-30 $35.24 $35.24 $34.98 $34.98 $34.98 804
2022-09-29 $34.96 $34.96 $34.85 $34.95 $34.95 939
2022-09-28 $35.05 $35.35 $35.05 $35.35 $35.35 775
2022-09-27 $34.33 $34.33 $34.33 $34.33 $34.33 56
2022-09-26 $34.46 $34.62 $34.46 $34.62 $34.62 116
2022-09-23 $35.57 $35.57 $35.03 $35.03 $35.03 567
2022-09-22 $36.55 $36.55 $36.09 $36.09 $36.09 128
2022-09-21 $37.03 $37.03 $36.69 $36.69 $36.69 400
2022-09-20 $37.33 $37.33 $36.83 $37.06 $36.95 1,237
2022-09-19 $37.34 $37.74 $37.34 $37.73 $37.61 3,738
2022-09-16 $37.55 $37.75 $37.55 $37.74 $37.62 477
2022-09-15 $38.29 $38.29 $38.10 $38.10 $37.98 112
2022-09-14 $38.68 $38.68 $38.55 $38.60 $38.48 311
2022-09-13 $38.76 $38.76 $38.76 $38.76 $38.65 52
2022-09-12 $39.90 $40.09 $39.90 $40.09 $39.97 105
2022-09-09 $38.95 $39.55 $38.95 $39.53 $39.41 1,445
2022-09-08 $38.22 $38.45 $38.22 $38.45 $38.34 749
2022-09-07 $38.42 $38.62 $38.42 $38.62 $38.62 379
2022-09-06 $38.02 $38.17 $38.02 $38.04 $38.04 628
2022-09-02 $38.46 $38.46 $37.81 $37.81 $37.81 420
2022-09-01 $38.16 $38.16 $38.04 $38.04 $38.04 553
2022-08-31 $38.75 $38.75 $38.70 $38.70 $38.70 465
2022-08-30 $39.12 $39.12 $39.12 $39.12 $39.12 158
2022-08-29 $39.53 $39.53 $39.53 $39.53 $39.53 56
2022-08-26 $39.63 $39.63 $39.63 $39.63 $39.63 112
2022-08-25 $40.81 $40.81 $40.81 $40.81 $40.81 88
2022-08-24 $40.17 $40.48 $40.17 $40.48 $40.48 935
2022-08-23 $39.95 $40.00 $39.95 $40.00 $40.00 294
2022-08-22 $40.75 $40.75 $40.42 $40.42 $40.42 460
2022-08-19 $41.24 $41.24 $41.24 $41.24 $41.24 109
2022-08-18 $41.76 $41.76 $41.60 $41.60 $41.60 379
2022-08-17 $41.92 $41.95 $41.92 $41.95 $41.95 175
2022-08-16 $41.93 $42.21 $41.93 $42.21 $42.21 404
2022-08-15 $42.23 $42.31 $42.23 $42.26 $42.26 436
2022-08-12 $42.42 $42.51 $42.42 $42.51 $42.51 539
2022-08-11 $42.68 $42.77 $42.33 $42.33 $42.33 6,891
2022-08-10 $41.98 $42.59 $41.98 $42.59 $42.59 467
2022-08-09 $41.38 $41.39 $41.38 $41.38 $41.38 260
2022-08-08 $41.67 $41.67 $41.67 $41.67 $41.67 54
2022-08-05 $41.73 $41.73 $41.33 $41.54 $41.54 925
2022-08-04 $41.89 $42.22 $41.89 $42.21 $42.21 2,421
2022-08-03 $41.68 $41.88 $41.68 $41.88 $41.88 700
2022-08-02 $41.73 $41.73 $41.73 $41.73 $41.73 158
2022-08-01 $42.22 $42.38 $42.22 $42.38 $42.38 541
2022-07-29 $41.72 $42.43 $41.72 $42.43 $42.43 712
2022-07-28 $41.31 $41.63 $40.49 $41.60 $41.60 9,528
2022-07-27 $40.90 $41.56 $40.90 $41.56 $41.56 1,440
2022-07-26 $40.90 $40.90 $40.90 $40.90 $40.90 9
2022-07-25 $41.16 $41.16 $41.16 $41.16 $41.16 1,066
2022-07-22 $41.18 $41.21 $40.92 $41.07 $41.07 1,018
2022-07-21 $40.84 $41.02 $40.84 $41.02 $41.02 266
2022-07-20 $40.77 $40.77 $40.25 $40.30 $40.30 1,321
2022-07-19 $40.55 $40.55 $40.55 $40.55 $40.55 63
2022-07-18 $39.97 $39.97 $39.74 $39.74 $39.74 105
2022-07-15 $39.46 $39.51 $39.43 $39.51 $39.51 927
2022-07-14 $39.04 $39.04 $38.64 $38.93 $38.93 1,636
2022-07-13 $39.59 $39.59 $39.59 $39.59 $39.59 116
2022-07-12 $39.56 $39.58 $39.51 $39.51 $39.51 463
2022-07-11 $40.00 $40.00 $39.72 $39.72 $39.72 424
2022-07-08 $40.14 $40.16 $40.14 $40.14 $40.14 224
2022-07-07 $40.12 $40.19 $40.12 $40.17 $40.17 504
2022-07-06 $39.87 $39.92 $39.87 $39.92 $39.92 300
2022-07-05 $39.51 $39.70 $39.51 $39.70 $39.70 410
2022-07-01 $39.66 $40.17 $39.66 $40.17 $40.17 205
2022-06-30 $39.52 $39.97 $39.46 $39.97 $39.97 258
2022-06-29 $40.03 $40.03 $40.03 $40.03 $40.03 84
2022-06-28 $40.63 $40.63 $40.08 $40.08 $40.08 103
2022-06-27 $40.67 $40.67 $40.66 $40.66 $40.66 9,715
2022-06-24 $39.61 $40.59 $39.61 $40.59 $40.59 407
2022-06-23 $38.99 $39.18 $38.99 $39.18 $39.18 2,294
2022-06-22 $38.89 $39.19 $38.89 $39.07 $39.07 1,649
2022-06-21 $39.59 $39.64 $39.33 $39.49 $38.96 1,996
2022-06-17 $39.30 $39.31 $39.30 $39.30 $38.78 227
2022-06-16 $39.32 $39.35 $39.32 $39.32 $38.80 217
2022-06-15 $39.40 $40.09 $39.40 $40.09 $39.56 607
2022-06-14 $39.95 $39.95 $39.05 $39.05 $38.53 505
2022-06-13 $40.33 $40.33 $39.96 $39.96 $39.43 546
2022-06-10 $41.32 $41.32 $40.99 $41.06 $40.52 767
2022-06-09 $41.86 $41.86 $41.86 $41.86 $41.30 22
2022-06-08 $43.07 $43.07 $42.94 $42.94 $42.37 563
2022-06-07 $43.24 $43.24 $43.24 $43.24 $42.67 4
2022-06-06 $43.28 $43.28 $43.28 $43.28 $42.70 46
2022-06-03 $43.18 $43.18 $43.03 $43.12 $42.54 1,390
2022-06-02 $43.40 $43.56 $43.40 $43.56 $42.98 1,699
2022-06-01 $42.93 $42.93 $42.85 $42.85 $42.28 128
2022-05-31 $43.75 $43.76 $43.75 $43.75 $43.17 339
2022-05-27 $43.92 $43.92 $43.92 $43.92 $43.33 113
2022-05-26 $43.43 $43.43 $43.43 $43.43 $42.85 6
2022-05-25 $43.16 $43.16 $43.16 $43.16 $42.58 196
2022-05-24 $43.43 $43.44 $43.43 $43.43 $42.85 320
2022-05-23 $43.55 $43.55 $43.48 $43.48 $42.90 103
2022-05-20 $42.89 $42.92 $42.89 $42.92 $42.35 217
2022-05-19 $42.53 $42.53 $42.53 $42.53 $41.96 35
2022-05-18 $43.03 $43.14 $42.29 $42.29 $41.73 806
2022-05-17 $43.59 $43.67 $43.59 $43.61 $43.03 342
2022-05-16 $42.65 $42.83 $42.65 $42.83 $42.26 945
2022-05-13 $42.19 $42.73 $42.19 $42.73 $42.16 2,728
2022-05-12 $41.92 $41.92 $41.90 $41.90 $41.34 296
2022-05-11 $42.70 $42.85 $42.15 $42.15 $41.59 812
2022-05-10 $42.98 $43.01 $42.50 $42.54 $41.97 1,612
2022-05-09 $42.61 $43.05 $42.36 $42.36 $41.80 1,512
2022-05-06 $43.94 $44.28 $43.58 $43.68 $43.10 1,434
2022-05-05 $45.47 $45.47 $44.59 $44.70 $44.11 1,259
2022-05-04 $45.89 $45.89 $45.82 $45.82 $45.21 1,237
2022-05-03 $45.15 $45.15 $45.11 $45.12 $44.52 669
2022-05-02 $45.02 $45.17 $44.84 $45.16 $44.56 2,217
2022-04-29 $45.45 $45.45 $45.45 $45.45 $44.84 10
2022-04-28 $45.44 $45.79 $45.27 $45.76 $45.15 2,126
2022-04-27 $45.29 $45.29 $45.29 $45.29 $44.69 38
2022-04-26 $45.38 $45.41 $45.24 $45.24 $44.63 499
2022-04-25 $46.59 $46.74 $46.44 $46.69 $46.07 474
2022-04-22 $47.29 $47.29 $47.01 $47.05 $46.42 592
2022-04-21 $48.38 $48.38 $47.59 $47.59 $46.96 1,848
2022-04-20 $47.97 $47.97 $47.97 $47.97 $47.34 48
2022-04-19 $47.69 $47.75 $47.69 $47.75 $47.11 279
2022-04-18 $47.95 $47.95 $47.95 $47.95 $47.31 224
2022-04-14 $48.18 $48.18 $48.18 $48.18 $47.53 23
2022-04-13 $47.86 $48.29 $47.83 $48.29 $47.64 4,233
2022-04-12 $48.28 $48.28 $47.77 $47.80 $47.16 2,119
2022-04-11 $48.28 $48.28 $48.28 $48.28 $47.63 58
2022-04-08 $48.64 $48.85 $48.64 $48.85 $48.20 283
2022-04-07 $48.89 $48.89 $48.88 $48.89 $48.24 1,488
2022-04-06 $48.52 $48.68 $48.52 $48.68 $48.03 1,135
2022-04-05 $49.14 $49.14 $48.86 $48.95 $48.29 5,014
2022-04-04 $48.86 $48.97 $48.86 $48.91 $48.26 5,530
2022-04-01 $48.53 $48.80 $48.53 $48.80 $48.15 992
2022-03-31 $48.94 $49.02 $48.51 $48.51 $47.86 3,260
2022-03-30 $49.23 $49.23 $48.99 $48.99 $48.34 678
2022-03-29 $49.35 $49.35 $48.93 $49.15 $48.50 648
2022-03-28 $48.35 $48.35 $48.35 $48.35 $47.71 8
2022-03-25 $48.13 $48.36 $48.07 $48.36 $47.72 2,630
2022-03-24 $48.23 $48.23 $48.23 $48.23 $47.59 98
2022-03-23 $48.52 $48.52 $48.03 $48.03 $47.39 395
2022-03-22 $48.87 $48.87 $48.87 $48.87 $48.22 22
2022-03-21 $48.84 $48.84 $48.51 $48.51 $47.85 417
2022-03-18 $49.10 $49.10 $49.10 $49.10 $48.44 139
2022-03-17 $48.35 $48.35 $48.35 $48.35 $47.70 280
2022-03-16 $47.07 $47.68 $47.07 $47.68 $47.04 104
2022-03-15 $46.28 $46.32 $46.08 $46.32 $45.70 1,147
2022-03-14 $45.35 $46.23 $45.35 $45.80 $45.18 1,689
2022-03-11 $44.97 $44.97 $44.97 $44.97 $44.37 125
2022-03-10 $45.74 $45.74 $45.42 $45.45 $44.83 414
2022-03-09 $45.17 $46.24 $45.17 $46.24 $45.62 212
2022-03-08 $44.58 $44.58 $44.58 $44.58 $43.98 367
2022-03-07 $45.59 $45.59 $44.54 $44.77 $44.17 3,620
2022-03-04 $46.25 $46.25 $45.13 $45.43 $44.82 5,593
2022-03-03 $46.88 $46.88 $46.88 $46.88 $46.25 54
2022-03-02 $47.53 $47.80 $47.53 $47.80 $47.16 788
2022-03-01 $48.20 $48.20 $47.36 $47.55 $46.92 751
2022-02-28 $48.02 $48.17 $47.69 $47.78 $47.14 3,521
2022-02-25 $46.99 $48.05 $46.99 $48.05 $47.41 2,895
2022-02-24 $46.09 $46.77 $45.79 $46.77 $46.14 10,853
2022-02-23 $47.39 $47.50 $46.94 $46.94 $46.31 644
2022-02-22 $46.97 $47.37 $46.97 $47.07 $46.44 1,148
2022-02-18 $47.68 $47.69 $47.68 $47.68 $47.04 249
2022-02-17 $48.30 $48.30 $47.91 $47.91 $47.27 784
2022-02-16 $48.50 $48.79 $48.35 $48.62 $47.97 3,364
2022-02-15 $47.82 $48.46 $47.82 $48.27 $47.62 12,481
2022-02-14 $47.50 $47.56 $47.18 $47.44 $46.80 1,204
2022-02-11 $48.00 $48.00 $47.43 $47.65 $47.01 1,807
2022-02-10 $48.99 $48.99 $48.65 $48.65 $48.00 783
2022-02-09 $49.23 $49.35 $49.23 $49.35 $48.68 428
2022-02-08 $48.45 $48.76 $48.43 $48.76 $48.11 918
2022-02-07 $49.12 $49.12 $48.87 $48.87 $48.21 469
2022-02-04 $49.21 $49.21 $49.21 $49.21 $48.55 103
2022-02-03 $49.79 $49.79 $49.34 $49.34 $48.68 1,226
2022-02-02 $50.35 $50.42 $50.19 $50.24 $49.56 1,131
2022-02-01 $49.74 $49.96 $49.74 $49.93 $49.25 2,668
2022-01-31 $49.43 $49.43 $49.43 $49.43 $48.77 160
2022-01-28 $48.32 $48.78 $48.32 $48.77 $48.11 1,094
2022-01-27 $48.66 $48.67 $48.53 $48.53 $47.88 1,742
2022-01-26 $49.25 $49.25 $48.85 $48.85 $48.20 303
2022-01-25 $48.84 $48.95 $48.84 $48.95 $48.30 1,438
2022-01-24 $48.93 $49.11 $48.12 $49.11 $48.45 5,305
2022-01-21 $50.25 $50.25 $49.98 $49.98 $49.31 686
2022-01-20 $51.18 $51.24 $50.58 $50.58 $49.91 5,896
2022-01-19 $50.88 $51.23 $50.69 $50.69 $50.01 1,556
2022-01-18 $50.98 $51.04 $50.57 $50.57 $49.89 697
2022-01-14 $51.61 $51.85 $51.39 $51.50 $50.81 4,571
2022-01-13 $52.40 $52.40 $51.56 $51.56 $50.87 2,082
2022-01-12 $52.62 $52.62 $52.48 $52.48 $51.77 996
2022-01-11 $51.87 $52.19 $51.87 $52.19 $51.49 369
2022-01-10 $51.62 $52.05 $51.60 $51.79 $51.09 1,093
2022-01-07 $52.89 $52.89 $52.89 $52.89 $52.18 104
2022-01-06 $52.88 $53.04 $52.57 $52.57 $51.86 592
2022-01-05 $54.10 $54.18 $53.39 $53.39 $52.67 1,667
2022-01-04 $54.41 $54.41 $54.04 $54.04 $53.31 841
2022-01-03 $54.35 $54.48 $54.28 $54.46 $53.73 728
2021-12-31 $54.74 $54.74 $54.49 $54.49 $53.76 752
2021-12-30 $54.54 $54.54 $54.42 $54.42 $53.69 516
2021-12-29 $54.83 $54.83 $54.77 $54.77 $54.03 654
2021-12-28 $54.72 $54.73 $54.54 $54.54 $53.81 1,747
2021-12-27 $54.09 $54.57 $54.06 $54.45 $53.72 1,286
2021-12-23 $54.04 $54.04 $53.78 $53.78 $53.06 657
2021-12-22 $54.13 $54.13 $54.13 $54.13 $52.80 100
2021-12-21 $53.42 $53.45 $53.42 $53.42 $52.11 321
2021-12-20 $53.14 $53.18 $53.00 $53.18 $51.88 4,162
2021-12-17 $53.17 $53.17 $52.95 $52.95 $51.65 603
2021-12-16 $54.03 $54.03 $53.79 $53.89 $52.57 858
2021-12-15 $53.37 $53.89 $53.37 $53.89 $52.57 330
2021-12-14 $53.02 $53.02 $52.97 $52.97 $51.67 767
2021-12-13 $53.86 $53.90 $53.72 $53.72 $52.40 856
2021-12-10 $53.86 $53.97 $53.86 $53.96 $52.64 367
2021-12-09 $53.72 $53.74 $53.72 $53.72 $52.40 236
2021-12-08 $54.13 $54.13 $53.89 $53.97 $52.65 1,736
2021-12-07 $53.13 $53.67 $53.13 $53.67 $52.36 401
2021-12-06 $52.57 $52.77 $52.57 $52.62 $51.33 602
2021-12-03 $52.64 $52.64 $52.22 $52.29 $51.01 2,326
2021-12-02 $52.53 $52.58 $52.30 $52.30 $51.02 759
2021-12-01 $52.92 $53.04 $52.01 $52.01 $50.74 2,146
2021-11-30 $53.34 $53.34 $52.37 $52.76 $51.47 1,182
2021-11-29 $52.86 $53.06 $52.86 $53.06 $51.76 511
2021-11-26 $53.00 $53.00 $52.71 $52.71 $51.42 2,057
2021-11-24 $52.99 $53.24 $52.99 $53.01 $51.71 1,756
2021-11-23 $53.56 $53.75 $53.36 $53.36 $52.05 1,006
2021-11-22 $54.39 $54.39 $54.01 $54.01 $52.69 1,057
2021-11-19 $54.95 $54.95 $54.67 $54.67 $53.33 313
2021-11-18 $54.82 $55.08 $54.82 $54.86 $53.52 1,038
2021-11-17 $55.00 $55.00 $54.85 $54.85 $53.51 349
2021-11-16 $54.93 $54.93 $54.76 $54.76 $53.42 623
2021-11-15 $55.21 $55.21 $54.81 $54.81 $53.47 1,369
2021-11-12 $55.04 $55.24 $55.04 $55.16 $53.81 4,958
2021-11-11 $55.03 $55.03 $54.83 $54.83 $53.49 290
2021-11-10 $54.80 $54.80 $54.80 $54.80 $53.45 31
2021-11-09 $55.38 $55.38 $55.38 $55.38 $54.03 16
2021-11-08 $55.34 $55.34 $55.34 $55.34 $53.98 105
2021-11-05 $55.14 $55.14 $54.98 $55.08 $53.73 1,020
2021-11-04 $55.50 $55.50 $55.22 $55.40 $54.04 10,866
2021-11-03 $54.95 $55.57 $54.95 $55.57 $54.21 123
2021-11-02 $54.90 $54.90 $54.81 $54.81 $53.47 674
2021-11-01 $54.41 $54.63 $54.41 $54.63 $53.29 327
2021-10-29 $54.29 $54.29 $54.29 $54.29 $52.96 193
2021-10-28 $54.39 $54.80 $54.39 $54.80 $53.46 278
2021-10-27 $54.33 $54.33 $54.10 $54.10 $52.78 211
2021-10-26 $54.13 $54.13 $54.13 $54.13 $52.80 291
2021-10-25 $54.08 $54.28 $54.06 $54.17 $52.84 818
2021-10-22 $54.27 $54.27 $54.27 $54.27 $52.94 22
2021-10-21 $53.80 $53.95 $53.80 $53.95 $52.63 430
2021-10-20 $53.71 $53.71 $53.67 $53.67 $52.36 206
2021-10-19 $53.52 $53.52 $53.52 $53.52 $52.21 85
2021-10-18 $53.17 $53.17 $53.17 $53.17 $51.87 73
2021-10-15 $53.13 $53.31 $53.13 $53.31 $52.00 803
2021-10-14 $52.96 $53.06 $52.96 $53.06 $51.76 251
2021-10-13 $52.00 $52.67 $52.00 $52.67 $51.38 219
2021-10-12 $51.73 $51.73 $51.73 $51.73 $50.47 134
2021-10-11 $51.53 $51.61 $51.43 $51.43 $50.17 451
2021-10-08 $51.60 $51.60 $51.60 $51.60 $50.34 335
2021-10-07 $51.68 $51.71 $51.68 $51.68 $50.41 643
2021-10-06 $51.00 $51.37 $50.73 $51.37 $50.11 1,281
2021-10-05 $51.68 $51.69 $51.63 $51.63 $50.37 825
2021-10-04 $51.65 $51.72 $51.62 $51.72 $50.45 363
2021-10-01 $51.98 $51.98 $51.98 $51.98 $50.71 333
2021-09-30 $52.08 $52.13 $51.83 $51.83 $50.56 528
2021-09-29 $52.00 $52.00 $51.73 $51.73 $50.46 396
2021-09-28 $52.50 $52.50 $52.08 $52.12 $50.84 1,689
2021-09-27 $53.59 $54.00 $53.51 $53.51 $52.20 2,240
2021-09-24 $54.31 $54.73 $54.20 $54.20 $52.87 740
2021-09-23 $55.07 $55.27 $55.07 $55.11 $53.76 353
2021-09-22 $54.90 $54.90 $54.74 $54.74 $53.40 309
2021-09-21 $54.87 $54.96 $54.87 $54.96 $53.44 143
2021-09-20 $54.17 $54.17 $53.88 $54.08 $52.58 961
2021-09-17 $55.47 $55.47 $54.84 $54.84 $53.32 369
2021-09-16 $55.50 $55.50 $55.50 $55.50 $53.96 133
2021-09-15 $55.15 $55.18 $55.15 $55.16 $53.63 623
2021-09-14 $55.50 $55.54 $55.17 $55.23 $53.70 2,148
2021-09-13 $55.25 $55.32 $55.17 $55.17 $53.64 578
2021-09-10 $55.57 $55.57 $55.19 $55.19 $53.66 823
2021-09-09 $55.68 $55.68 $55.56 $55.56 $54.02 343
2021-09-08 $56.06 $56.06 $55.78 $55.78 $54.23 346
2021-09-07 $56.22 $56.22 $56.22 $56.22 $54.66 241
2021-09-03 $56.52 $56.52 $56.44 $56.44 $54.87 876
2021-09-02 $56.60 $56.69 $56.60 $56.68 $55.11 341
2021-09-01 $56.33 $56.33 $56.27 $56.33 $54.77 308
2021-08-31 $56.15 $56.15 $56.00 $56.00 $54.45 3,914
2021-08-30 $56.20 $56.24 $56.18 $56.18 $54.62 1,042
2021-08-27 $56.17 $56.17 $56.17 $56.17 $54.61 51
2021-08-26 $55.62 $55.66 $55.40 $55.64 $54.10 907
2021-08-25 $55.79 $55.79 $55.71 $55.71 $54.16 456
2021-08-24 $55.97 $55.97 $55.97 $55.97 $54.42 278
2021-08-23 $55.99 $56.11 $55.99 $56.11 $54.55 311
2021-08-20 $55.36 $55.83 $55.36 $55.80 $54.25 1,894
2021-08-19 $55.37 $55.59 $55.11 $55.59 $54.04 1,812
2021-08-18 $56.07 $56.08 $56.00 $56.00 $54.45 532
2021-08-17 $56.22 $56.22 $56.05 $56.08 $54.52 1,932
2021-08-16 $56.21 $56.29 $56.17 $56.17 $54.61 479
2021-08-13 $56.12 $56.25 $56.12 $56.13 $54.57 873
2021-08-12 $55.75 $55.76 $55.75 $55.76 $54.21 459
2021-08-11 $55.64 $55.81 $55.54 $55.76 $54.22 1,859
2021-08-10 $55.55 $55.55 $55.40 $55.40 $53.86 208
2021-08-09 $55.20 $55.41 $55.20 $55.31 $53.78 1,249
2021-08-06 $55.58 $55.77 $55.30 $55.34 $53.80 2,297
2021-08-05 $56.21 $56.21 $56.09 $56.09 $54.53 1,774
2021-08-04 $55.99 $55.99 $55.71 $55.74 $54.19 4,094
2021-08-03 $55.51 $55.78 $55.51 $55.60 $54.06 1,277
2021-08-02 $55.43 $55.45 $55.25 $55.25 $53.72 1,681
2021-07-30 $54.98 $55.03 $54.97 $54.98 $53.45 2,299
2021-07-29 $55.22 $55.22 $54.84 $54.97 $53.44 2,747
2021-07-28 $54.50 $54.78 $54.50 $54.78 $53.26 773
2021-07-27 $54.31 $54.36 $54.31 $54.34 $52.83 1,085
2021-07-26 $54.15 $54.15 $54.09 $54.11 $52.61 569
2021-07-23 $54.22 $54.38 $54.19 $54.19 $52.69 2,017
2021-07-22 $53.84 $53.84 $53.82 $53.82 $52.33 955
2021-07-21 $53.49 $53.49 $53.49 $53.49 $52.01 106
2021-07-20 $52.62 $52.84 $52.62 $52.84 $51.37 334
2021-07-19 $52.69 $52.73 $52.62 $52.73 $51.27 1,126
2021-07-16 $53.47 $53.50 $53.29 $53.29 $51.81 1,782
2021-07-15 $53.58 $53.58 $53.18 $53.31 $51.83 1,378
2021-07-14 $53.58 $53.61 $53.58 $53.61 $52.12 603
2021-07-13 $53.56 $53.77 $53.56 $53.58 $52.09 1,339
2021-07-12 $53.52 $53.81 $53.52 $53.68 $52.19 1,791
2021-07-09 $53.19 $53.22 $53.19 $53.19 $51.71 1,012
2021-07-08 $52.63 $52.80 $52.63 $52.73 $51.27 1,313
2021-07-07 $52.99 $52.99 $52.99 $52.99 $51.52 1,070
2021-07-06 $52.59 $52.66 $52.47 $52.48 $51.02 1,238
2021-07-02 $52.57 $52.57 $52.56 $52.56 $51.10 529
2021-07-01 $52.26 $52.31 $52.26 $52.31 $50.86 428
2021-06-30 $52.06 $52.06 $51.95 $52.06 $50.62 761
2021-06-29 $52.36 $52.36 $52.31 $52.31 $50.86 784
2021-06-28 $52.42 $52.42 $52.42 $52.42 $50.96 10
2021-06-25 $52.43 $52.43 $52.43 $52.43 $50.98 197
2021-06-24 $52.29 $52.29 $52.29 $52.29 $50.84 4
2021-06-23 $51.70 $51.70 $51.69 $51.69 $50.26 307
2021-06-22 $52.19 $52.19 $52.05 $52.05 $50.61 1,220
2021-06-21 $52.35 $52.45 $52.35 $52.45 $50.56 555
2021-06-18 $51.91 $51.92 $51.79 $51.79 $49.93 1,132
2021-06-17 $52.32 $52.45 $52.32 $52.45 $50.57 745
2021-06-16 $53.29 $53.29 $52.89 $52.89 $50.99 1,363
2021-06-15 $53.07 $53.07 $53.07 $53.07 $51.16 87
2021-06-14 $52.88 $52.88 $52.88 $52.88 $50.98 34
2021-06-11 $52.72 $52.72 $52.60 $52.72 $50.82 261
2021-06-10 $52.72 $52.72 $52.40 $52.51 $50.62 1,486
2021-06-09 $52.67 $52.67 $52.54 $52.63 $50.73 562
2021-06-08 $52.32 $52.43 $52.32 $52.43 $50.54 208
2021-06-07 $52.23 $52.31 $52.23 $52.31 $50.43 538
2021-06-04 $51.88 $52.04 $51.88 $52.04 $50.17 514
2021-06-03 $51.44 $51.57 $51.44 $51.57 $49.72 390
2021-06-02 $51.80 $51.90 $51.80 $51.90 $50.04 321
2021-06-01 $52.00 $52.00 $51.78 $51.92 $50.05 1,127
2021-05-28 $52.02 $52.08 $51.91 $51.91 $50.04 1,490
2021-05-27 $51.73 $51.73 $51.73 $51.73 $49.87 27
2021-05-26 $51.92 $51.92 $51.77 $51.77 $49.91 228
2021-05-25 $51.75 $51.81 $51.75 $51.81 $49.94 208
2021-05-24 $51.76 $51.78 $51.70 $51.70 $49.84 835
2021-05-21 $51.45 $51.45 $51.45 $51.45 $49.60 4
2021-05-20 $51.04 $51.52 $51.04 $51.47 $49.62 1,269
2021-05-19 $50.35 $50.50 $50.35 $50.48 $48.67 1,019
2021-05-18 $50.96 $50.96 $50.74 $50.86 $49.04 405
2021-05-17 $50.68 $50.79 $50.67 $50.79 $48.96 2,146
2021-05-14 $50.42 $50.73 $50.42 $50.73 $48.90 855
2021-05-13 $49.71 $49.97 $49.71 $49.97 $48.17 2,200
2021-05-12 $49.62 $49.62 $49.40 $49.53 $47.75 800
2021-05-11 $49.60 $49.91 $49.60 $49.91 $48.12 1,310
2021-05-10 $50.84 $50.84 $50.52 $50.64 $48.82 525
2021-05-07 $50.79 $50.89 $50.73 $50.89 $49.07 717
2021-05-06 $49.91 $50.32 $49.91 $50.32 $48.51 1,054
2021-05-05 $49.97 $50.07 $49.97 $50.07 $48.27 714
2021-05-04 $49.44 $49.52 $49.34 $49.41 $47.64 1,390
2021-05-03 $50.17 $50.22 $50.09 $50.22 $48.41 828
2021-04-30 $50.12 $50.13 $49.65 $49.71 $47.93 1,026
2021-04-29 $50.05 $50.14 $50.04 $50.14 $48.34 207
2021-04-28 $50.17 $50.17 $50.17 $50.17 $48.36 107
2021-04-27 $50.09 $50.26 $50.09 $50.19 $48.39 663
2021-04-26 $50.15 $50.19 $50.15 $50.19 $48.39 121
2021-04-23 $50.63 $50.63 $50.28 $50.28 $48.47 821
2021-04-22 $49.84 $49.98 $49.84 $49.98 $48.18 260
2021-04-21 $50.01 $50.01 $50.01 $50.01 $48.21 90
2021-04-20 $49.57 $49.57 $49.57 $49.57 $47.79 75
2021-04-19 $50.10 $50.10 $49.98 $49.98 $48.18 381
2021-04-16 $49.70 $49.70 $49.70 $49.70 $47.91 79
2021-04-15 $49.21 $49.24 $49.21 $49.24 $47.47 420
2021-04-14 $48.81 $48.81 $48.81 $48.81 $47.06 4
2021-04-13 $48.90 $48.90 $48.90 $48.90 $47.14 53
2021-04-12 $48.37 $48.55 $48.37 $48.55 $46.80 1,704
2021-04-09 $48.81 $48.81 $48.81 $48.81 $47.05 10
2021-04-08 $48.54 $48.54 $48.34 $48.52 $46.78 1,828
2021-04-07 $47.91 $47.91 $47.91 $47.91 $46.19 130
2021-04-06 $47.94 $47.96 $47.77 $47.89 $46.17 2,500
2021-04-05 $47.91 $48.18 $47.91 $48.18 $46.45 534
2021-04-01 $47.19 $47.42 $47.19 $47.42 $45.72 1,112
2021-03-31 $46.68 $46.75 $46.68 $46.71 $45.03 339
2021-03-30 $46.64 $46.64 $46.41 $46.49 $44.82 4,489
2021-03-29 $46.70 $46.90 $46.70 $46.88 $45.19 3,814
2021-03-26 $46.64 $46.81 $46.32 $46.81 $45.13 1,782
2021-03-25 $46.50 $46.50 $46.50 $46.50 $44.83 155
2021-03-24 $46.32 $46.39 $46.05 $46.19 $44.53 619
2021-03-23 $46.52 $46.52 $46.27 $46.37 $44.70 434
2021-03-22 $46.58 $46.68 $46.58 $46.68 $44.98 275
2021-03-19 $46.33 $46.40 $46.23 $46.36 $44.67 38,661
2021-03-18 $46.11 $46.19 $46.01 $46.19 $44.51 630
2021-03-17 $46.71 $46.71 $46.71 $46.71 $45.01 80
2021-03-16 $46.53 $46.65 $46.53 $46.65 $44.96 460
2021-03-15 $46.36 $46.36 $46.36 $46.36 $44.67 149
2021-03-12 $46.03 $46.35 $45.75 $46.35 $44.67 2,038
2021-03-11 $46.52 $46.63 $46.52 $46.63 $44.93 353
2021-03-10 $46.34 $46.34 $46.12 $46.20 $44.52 889
2021-03-09 $45.85 $45.96 $45.85 $45.96 $44.29 589
2021-03-08 $45.08 $45.17 $45.08 $45.17 $43.53 412
2021-03-05 $45.38 $45.38 $45.18 $45.24 $43.59 701
2021-03-04 $45.77 $45.77 $45.34 $45.37 $43.72 664
2021-03-03 $46.18 $46.18 $45.71 $45.85 $44.18 22,758
2021-03-02 $46.36 $46.36 $46.36 $46.36 $44.67 240
2021-03-01 $46.08 $46.22 $46.08 $46.22 $44.54 1,530
2021-02-26 $45.78 $45.78 $45.48 $45.58 $43.93 1,479
2021-02-25 $46.66 $46.66 $46.07 $46.07 $44.39 18,599
2021-02-24 $46.46 $46.54 $46.39 $46.54 $44.85 1,223
2021-02-23 $46.21 $46.48 $46.21 $46.48 $44.79 895
2021-02-22 $46.95 $47.00 $46.58 $46.73 $45.03 2,046
2021-02-19 $47.02 $47.12 $47.02 $47.12 $45.41 596
2021-02-18 $47.36 $47.55 $47.36 $47.55 $45.82 1,055
2021-02-17 $47.76 $48.04 $47.56 $47.71 $45.97 2,385
2021-02-16 $48.34 $48.36 $48.30 $48.36 $46.60 4,406
2021-02-12 $48.00 $48.18 $48.00 $48.18 $46.42 390
2021-02-11 $47.62 $47.74 $47.54 $47.74 $46.01 1,265
2021-02-10 $47.79 $47.79 $47.16 $47.16 $45.44 3,910
2021-02-09 $47.29 $47.61 $47.29 $47.61 $45.88 1,002
2021-02-08 $47.22 $47.22 $47.14 $47.20 $45.48 940
2021-02-05 $46.86 $46.99 $46.86 $46.99 $45.28 817
2021-02-04 $46.91 $46.91 $46.81 $46.84 $45.13 1,018
2021-02-03 $46.70 $46.84 $46.70 $46.84 $45.13 162
2021-02-02 $46.92 $47.06 $46.92 $47.06 $45.35 337
2021-02-01 $46.49 $46.68 $46.49 $46.64 $44.94 1,224
2021-01-29 $46.44 $46.44 $46.07 $46.19 $44.51 4,909
2021-01-28 $47.17 $47.17 $47.11 $47.11 $45.40 302
2021-01-27 $47.03 $47.25 $46.83 $46.89 $45.18 2,694
2021-01-26 $47.54 $47.54 $47.10 $47.50 $45.78 1,916
2021-01-25 $47.22 $47.42 $47.20 $47.42 $45.69 802
2021-01-22 $47.17 $47.27 $47.17 $47.27 $45.55 1,139
2021-01-21 $47.40 $47.40 $47.40 $47.40 $45.67 4
2021-01-20 $46.97 $47.05 $46.97 $47.05 $45.34 694
2021-01-19 $46.84 $46.92 $46.80 $46.92 $45.21 1,014
2021-01-15 $46.56 $46.73 $46.28 $46.67 $44.97 10,627
2021-01-14 $47.14 $47.14 $47.06 $47.10 $45.38 504
2021-01-13 $46.93 $46.99 $46.93 $46.99 $45.28 217
2021-01-12 $46.80 $46.90 $46.69 $46.90 $45.20 3,811
2021-01-11 $47.12 $47.12 $47.04 $47.04 $45.33 739
2021-01-08 $47.65 $47.65 $47.65 $47.65 $45.92 109
2021-01-07 $47.29 $47.36 $47.29 $47.36 $45.63 248
2021-01-06 $47.43 $47.51 $47.43 $47.51 $45.78 234
2021-01-05 $47.58 $47.58 $47.52 $47.52 $45.79 506
2021-01-04 $47.80 $47.80 $47.17 $47.34 $45.62 1,172
2020-12-31 $46.47 $46.66 $46.47 $46.66 $44.97 183
2020-12-30 $47.30 $47.35 $46.88 $47.09 $45.38 2,326
2020-12-29 $47.31 $47.31 $47.15 $47.21 $45.49 6,503
2020-12-28 $46.63 $46.63 $46.63 $46.63 $44.93 144
2020-12-24 $46.23 $46.36 $46.22 $46.36 $44.68 655
2020-12-23 $46.41 $46.41 $46.41 $46.41 $44.72 152
2020-12-22 $46.05 $46.15 $46.05 $46.15 $44.41 448
2020-12-21 $45.68 $46.28 $45.68 $46.28 $44.54 1,056
2020-12-18 $46.66 $46.71 $46.66 $46.71 $44.95 305
2020-12-17 $46.72 $46.74 $46.67 $46.67 $44.91 774
2020-12-16 $46.30 $46.30 $46.24 $46.24 $44.50 1,581
2020-12-15 $45.90 $46.12 $45.90 $46.12 $44.39 682
2020-12-14 $45.92 $45.92 $45.79 $45.80 $44.08 423
2020-12-11 $45.70 $45.71 $45.70 $45.71 $44.00 105
2020-12-10 $45.86 $45.95 $45.84 $45.95 $44.23 306
2020-12-09 $46.01 $46.01 $45.69 $45.84 $44.11 793
2020-12-08 $45.73 $45.73 $45.69 $45.69 $43.97 248
2020-12-07 $45.57 $45.59 $45.55 $45.55 $43.84 783
2020-12-04 $45.60 $45.62 $45.60 $45.62 $43.90 338
2020-12-03 $45.33 $45.51 $45.33 $45.51 $43.79 204
2020-12-02 $45.45 $45.45 $45.45 $45.45 $43.74 25
2020-12-01 $45.40 $45.54 $45.40 $45.54 $43.82 1,131
2020-11-30 $44.95 $45.11 $44.95 $45.11 $43.41 168
2020-11-27 $45.42 $45.69 $45.42 $45.69 $43.98 333
2020-11-25 $45.42 $45.50 $45.39 $45.50 $43.79 560
2020-11-24 $45.52 $45.66 $45.52 $45.66 $43.94 452
2020-11-23 $46.00 $46.00 $45.53 $45.53 $43.82 224
2020-11-20 $45.85 $46.05 $45.85 $46.05 $44.32 984
2020-11-19 $45.59 $45.96 $45.59 $45.96 $44.23 778
2020-11-18 $45.62 $45.62 $45.39 $45.51 $43.80 408
2020-11-17 $45.53 $45.53 $45.51 $45.51 $43.80 193
2020-11-16 $45.40 $45.47 $45.40 $45.47 $43.76 127
2020-11-13 $45.28 $45.28 $45.28 $45.28 $43.57 42
2020-11-12 $45.10 $45.10 $44.82 $44.82 $43.14 1,860
2020-11-11 $45.38 $45.43 $45.36 $45.43 $43.72 438
2020-11-10 $45.01 $45.01 $44.80 $44.93 $43.24 3,019
2020-11-09 $44.61 $44.61 $44.61 $44.61 $42.93 118
2020-11-06 $44.36 $44.36 $44.36 $44.36 $42.69 292
2020-11-05 $44.16 $44.21 $44.16 $44.21 $42.54 306
2020-11-04 $43.05 $43.58 $43.05 $43.58 $41.94 225
2020-11-03 $42.72 $42.72 $42.72 $42.72 $41.11 38
2020-11-02 $41.25 $41.57 $41.25 $41.57 $40.01 510
2020-10-30 $41.04 $41.10 $41.04 $41.10 $39.55 151
2020-10-29 $41.03 $41.29 $41.03 $41.29 $39.74 532
2020-10-28 $41.75 $41.75 $41.43 $41.43 $39.87 1,873
2020-10-27 $42.92 $42.96 $42.88 $42.88 $41.26 14,977
2020-10-26 $43.21 $43.30 $43.15 $43.27 $41.64 1,404
2020-10-23 $43.94 $43.94 $43.94 $43.94 $42.28 2
2020-10-22 $43.52 $43.62 $43.52 $43.62 $41.98 202
2020-10-21 $43.69 $43.69 $43.69 $43.69 $42.05 67
2020-10-20 $43.99 $43.99 $43.96 $43.96 $42.30 402
2020-10-19 $43.69 $43.69 $43.69 $43.69 $42.05 118
2020-10-16 $43.79 $43.90 $43.79 $43.90 $42.25 405
2020-10-15 $43.39 $43.53 $43.31 $43.53 $41.90 243
2020-10-14 $44.46 $44.46 $44.16 $44.22 $42.55 754
2020-10-13 $44.50 $44.50 $44.40 $44.40 $42.73 731
2020-10-12 $44.49 $44.75 $44.49 $44.73 $43.05 5,399
2020-10-09 $44.45 $44.49 $44.45 $44.49 $42.81 442
2020-10-08 $44.05 $44.07 $44.04 $44.04 $42.39 434
2020-10-07 $43.74 $43.74 $43.74 $43.74 $42.10 143
2020-10-06 $44.26 $44.26 $43.64 $43.64 $42.00 447
2020-10-05 $44.37 $44.37 $44.37 $44.37 $42.71 137
2020-10-02 $43.82 $43.82 $43.82 $43.82 $42.17 150
2020-10-01 $43.73 $43.77 $43.68 $43.77 $42.13 719
2020-09-30 $43.46 $43.56 $43.38 $43.38 $41.75 936
2020-09-29 $43.60 $43.60 $43.60 $43.60 $41.96 115
2020-09-28 $43.44 $43.44 $43.44 $43.44 $41.81 138
2020-09-25 $42.92 $42.92 $42.92 $42.92 $41.30 52
2020-09-24 $42.66 $42.66 $42.66 $42.66 $41.06 189
2020-09-23 $42.94 $42.94 $42.67 $42.72 $41.11 1,769
2020-09-22 $42.94 $43.26 $42.94 $43.26 $41.41 321
2020-09-21 $43.38 $43.44 $43.00 $43.27 $41.42 1,864
2020-09-18 $44.29 $44.44 $44.28 $44.28 $42.38 924
2020-09-17 $44.42 $44.62 $44.35 $44.55 $42.64 1,671
2020-09-16 $44.64 $44.64 $44.45 $44.45 $42.54 255
2020-09-15 $44.42 $44.42 $44.42 $44.42 $42.52 39
2020-09-14 $44.06 $44.06 $44.06 $44.06 $42.17 49
2020-09-11 $43.95 $43.99 $43.95 $43.99 $42.11 701
2020-09-10 $43.52 $43.52 $43.52 $43.52 $41.66 154
2020-09-09 $43.82 $44.09 $43.82 $44.09 $42.20 445
2020-09-08 $43.17 $43.23 $43.02 $43.02 $41.18 663
2020-09-04 $43.11 $43.47 $43.11 $43.47 $41.61 2,545
2020-09-03 $43.29 $43.32 $43.29 $43.32 $41.46 337
2020-09-02 $44.12 $44.53 $44.12 $44.53 $42.62 540
2020-09-01 $43.91 $43.91 $43.69 $43.69 $41.81 6,366
2020-08-31 $44.27 $44.27 $44.17 $44.17 $42.28 955
2020-08-28 $44.08 $44.18 $44.07 $44.18 $42.29 354
2020-08-27 $44.17 $44.17 $44.02 $44.02 $42.13 227
2020-08-26 $44.29 $44.37 $44.29 $44.37 $42.47 442
2020-08-25 $43.88 $43.98 $43.88 $43.98 $42.09 274
2020-08-24 $43.80 $43.84 $43.80 $43.84 $41.96 3,034
2020-08-21 $43.27 $43.56 $43.27 $43.56 $41.70 1,146
2020-08-20 $43.52 $43.85 $43.52 $43.85 $41.97 1,283
2020-08-19 $43.79 $43.79 $43.79 $43.79 $41.91 147
2020-08-18 $44.05 $44.08 $44.05 $44.06 $42.18 914
2020-08-17 $43.88 $44.09 $43.88 $44.09 $42.20 855
2020-08-14 $43.77 $43.77 $43.47 $43.57 $41.70 1,441
2020-08-13 $44.26 $44.26 $44.07 $44.07 $42.18 154
2020-08-12 $43.69 $44.05 $43.69 $44.05 $42.17 123
2020-08-11 $43.29 $43.29 $43.29 $43.29 $41.43 40
2020-08-10 $43.15 $43.15 $43.15 $43.15 $41.30 220
2020-08-07 $43.10 $43.10 $43.10 $43.10 $41.26 172
2020-08-06 $42.99 $43.12 $42.98 $43.08 $41.23 700
2020-08-05 $43.01 $43.15 $42.92 $42.94 $41.10 3,119
2020-08-04 $42.41 $42.68 $42.41 $42.64 $40.81 994
2020-08-03 $42.46 $42.82 $42.46 $42.82 $40.98 454
2020-07-31 $42.88 $42.88 $42.03 $42.17 $40.36 1,421
2020-07-30 $42.64 $43.12 $42.43 $43.12 $41.27 1,387
2020-07-29 $43.05 $43.29 $43.05 $43.29 $41.43 2,029
2020-07-28 $42.79 $42.79 $42.79 $42.79 $40.95 25
2020-07-27 $42.65 $42.93 $42.65 $42.91 $41.07 1,024
2020-07-24 $42.32 $42.32 $42.32 $42.32 $40.51 120
2020-07-23 $42.78 $42.78 $42.55 $42.62 $40.80 795
2020-07-22 $42.98 $42.98 $42.98 $42.98 $41.14 53
2020-07-21 $42.97 $43.06 $42.80 $42.80 $40.97 1,034
2020-07-20 $42.69 $42.99 $42.69 $42.95 $41.10 1,400
2020-07-17 $42.42 $42.54 $42.41 $42.54 $40.71 400
2020-07-16 $42.47 $42.47 $42.21 $42.26 $40.45 1,010
2020-07-15 $42.38 $42.40 $42.38 $42.40 $40.58 200
2020-07-14 $41.96 $42.00 $41.90 $41.98 $40.18 3,700
2020-07-13 $41.35 $41.35 $41.35 $41.35 $39.57 66
2020-07-10 $41.59 $41.61 $41.56 $41.61 $39.82 5,700
2020-07-09 $41.90 $41.90 $41.49 $41.49 $39.71 930
2020-07-08 $41.94 $41.94 $41.94 $41.94 $40.14 37
2020-07-07 $41.62 $41.66 $41.62 $41.64 $39.85 1,700
2020-07-06 $41.98 $41.98 $41.98 $41.98 $40.18 67
2020-07-02 $41.47 $41.52 $41.42 $41.52 $39.74 1,085
2020-07-01 $41.43 $41.43 $41.43 $41.43 $39.65 183
2020-06-30 $41.22 $41.22 $41.22 $41.22 $39.45 10
2020-06-29 $40.78 $40.97 $40.78 $40.88 $39.13 274
2020-06-26 $40.69 $40.69 $40.69 $40.69 $38.95 72
2020-06-25 $41.14 $41.14 $41.14 $41.14 $39.38 95
2020-06-24 $41.14 $41.14 $40.49 $40.58 $38.84 3,200
2020-06-23 $41.98 $41.98 $41.84 $41.84 $39.82 400
2020-06-22 $41.25 $41.65 $41.25 $41.65 $39.63 1,900
2020-06-19 $40.97 $41.00 $40.97 $41.00 $39.02 1,100
2020-06-18 $41.11 $41.11 $41.11 $41.11 $39.12 7
2020-06-17 $41.37 $41.37 $41.30 $41.34 $39.34 445
2020-06-16 $41.13 $41.13 $41.13 $41.13 $39.14 400
2020-06-15 $40.74 $40.74 $40.74 $40.74 $38.77 35
2020-06-12 $40.65 $40.65 $40.20 $40.27 $38.32 889
2020-06-11 $40.54 $40.54 $39.57 $39.57 $37.65 400
2020-06-10 $41.71 $41.71 $41.64 $41.68 $39.67 400
2020-06-09 $41.39 $41.48 $41.39 $41.48 $39.48 300
2020-06-08 $41.50 $41.85 $41.50 $41.85 $39.83 612
2020-06-05 $41.67 $41.67 $41.57 $41.57 $39.56 1,000
2020-06-04 $41.16 $41.17 $40.93 $40.93 $38.95 2,807
2020-06-03 $41.13 $41.13 $41.13 $41.13 $39.14 214
2020-06-02 $40.05 $40.32 $40.05 $40.32 $38.37 544
2020-06-01 $40.08 $40.08 $40.08 $40.08 $38.15 180
2020-05-29 $39.48 $39.48 $39.48 $39.48 $37.57 51
2020-05-28 $39.26 $39.80 $39.26 $39.45 $37.54 1,300
2020-05-27 $38.51 $38.69 $38.44 $38.69 $36.82 2,248
2020-05-26 $38.40 $38.40 $38.40 $38.40 $36.54 13
2020-05-22 $37.40 $37.49 $37.40 $37.49 $35.68 100
2020-05-21 $37.65 $37.65 $37.54 $37.54 $35.73 1,000
2020-05-20 $37.62 $37.77 $37.62 $37.77 $35.94 525
2020-05-19 $37.04 $37.04 $37.04 $37.04 $35.25 55
2020-05-18 $37.21 $37.57 $37.21 $37.57 $35.75 400
2020-05-15 $36.14 $36.14 $36.14 $36.14 $34.40 12
2020-05-14 $35.70 $36.11 $35.70 $36.11 $34.37 1,000
2020-05-13 $36.84 $36.84 $36.49 $36.49 $34.73 400
2020-05-12 $37.18 $37.18 $37.18 $37.18 $35.38 20
2020-05-11 $37.53 $37.53 $37.53 $37.53 $35.71 22
2020-05-08 $37.53 $37.53 $37.53 $37.53 $35.71 2
2020-05-07 $36.91 $36.91 $36.91 $36.91 $35.13 511
2020-05-06 $36.34 $36.34 $36.34 $36.34 $34.59 16
2020-05-05 $36.56 $36.56 $36.56 $36.56 $34.79 16
2020-05-04 $36.73 $36.73 $36.73 $36.73 $34.95 19
2020-05-01 $36.66 $36.73 $36.61 $36.73 $34.95 2,900
2020-04-30 $37.92 $37.92 $37.92 $37.92 $36.09 2
2020-04-29 $37.74 $37.92 $37.70 $37.92 $36.09 1,100
2020-04-28 $36.95 $36.98 $36.91 $36.91 $35.12 400
2020-04-27 $36.37 $36.55 $36.37 $36.55 $34.78 200
2020-04-24 $35.49 $35.91 $35.49 $35.91 $34.18 811
2020-04-23 $35.76 $35.78 $35.59 $35.66 $33.94 900
2020-04-22 $35.63 $35.81 $35.63 $35.81 $34.08 500
2020-04-21 $35.24 $35.29 $35.24 $35.29 $33.58 1,200
2020-04-20 $36.54 $36.54 $36.54 $36.54 $34.77 4
2020-04-17 $35.25 $35.25 $35.25 $35.25 $33.54 13
2020-04-16 $34.92 $35.25 $34.92 $35.25 $33.54 500
2020-04-15 $36.48 $36.48 $36.48 $36.48 $34.71 31
2020-04-14 $36.50 $36.50 $36.48 $36.48 $34.71 200
2020-04-13 $36.37 $36.37 $36.37 $36.37 $34.61 84
2020-04-09 $36.13 $36.37 $36.13 $36.37 $34.61 400
2020-04-08 $35.04 $35.23 $34.81 $35.23 $33.52 500
2020-04-07 $34.85 $34.85 $34.62 $34.62 $32.95 300
2020-04-06 $32.74 $32.74 $32.74 $32.74 $31.15 7
2020-04-03 $32.97 $32.97 $31.31 $32.74 $31.15 1,500
2020-04-02 $32.84 $33.34 $32.84 $33.34 $31.73 219
2020-04-01 $33.15 $33.15 $33.15 $33.15 $31.55 9
2020-03-31 $34.44 $34.44 $34.42 $34.42 $32.76 300
2020-03-30 $33.73 $34.34 $33.72 $34.34 $32.68 1,338
2020-03-27 $33.53 $34.03 $33.48 $33.97 $32.33 1,000
2020-03-26 $34.88 $34.88 $34.88 $34.88 $33.19 2,731
2020-03-25 $32.07 $33.30 $32.07 $32.95 $31.36 3,700
2020-03-24 $31.18 $31.59 $31.03 $31.59 $30.01 1,470
2020-03-23 $30.00 $30.00 $29.42 $29.51 $28.03 902
2020-03-20 $31.27 $31.32 $30.03 $30.05 $28.54 4,251
2020-03-19 $29.60 $30.81 $29.60 $30.57 $29.03 2,400
2020-03-18 $30.06 $30.20 $29.21 $29.24 $27.77 2,946
2020-03-17 $31.35 $31.96 $31.34 $31.88 $30.28 2,600
2020-03-16 $29.76 $32.00 $29.76 $30.90 $29.35 2,842
2020-03-13 $33.45 $34.80 $33.45 $34.80 $33.06 400
2020-03-12 $34.10 $34.10 $32.68 $33.19 $31.52 3,191
2020-03-11 $37.83 $37.83 $36.88 $36.91 $35.05 1,700
2020-03-10 $38.95 $39.23 $38.46 $39.23 $37.26 2,900
2020-03-09 $38.22 $39.75 $38.19 $38.19 $36.27 4,439
2020-03-06 $41.19 $41.20 $41.19 $41.20 $39.13 500
2020-03-05 $41.61 $41.61 $41.61 $41.61 $39.53 16
2020-03-04 $42.49 $42.98 $42.43 $42.98 $40.82 1,400
2020-03-03 $42.23 $42.87 $41.66 $41.71 $39.61 11,464
2020-03-02 $41.52 $41.70 $41.52 $41.70 $39.61 200
2020-02-28 $40.31 $40.96 $40.31 $40.96 $38.90 6,724
2020-02-27 $42.04 $42.23 $41.36 $41.36 $39.28 1,088
2020-02-26 $42.95 $42.95 $42.60 $42.60 $40.46 1,704
2020-02-25 $43.45 $43.45 $42.59 $42.59 $40.45 2,500
2020-02-24 $43.61 $43.77 $43.61 $43.65 $41.46 1,332
2020-02-21 $45.22 $45.24 $45.18 $45.24 $42.97 400
2020-02-20 $45.40 $45.40 $45.40 $45.40 $43.12 85
2020-02-19 $45.50 $45.50 $45.43 $45.47 $43.19 1,811
2020-02-18 $45.30 $45.34 $44.98 $45.17 $42.90 4,203
2020-02-14 $45.30 $45.30 $45.25 $45.25 $42.98 348
2020-02-13 $45.43 $45.43 $45.25 $45.25 $42.98 400
2020-02-12 $45.38 $45.44 $45.38 $45.44 $43.15 5,800
2020-02-11 $45.37 $45.37 $45.37 $45.37 $43.09 88
2020-02-10 $44.85 $44.99 $44.85 $44.99 $42.73 352
2020-02-07 $44.93 $44.93 $44.79 $44.79 $42.54 300
2020-02-06 $45.32 $45.32 $45.24 $45.24 $42.97 971
2020-02-05 $45.17 $45.17 $45.14 $45.14 $42.87 113
2020-02-04 $44.77 $44.78 $44.74 $44.74 $42.50 800
2020-02-03 $44.34 $44.34 $44.34 $44.34 $42.11 12
2020-01-31 $44.28 $44.34 $44.22 $44.34 $42.12 1,100
2020-01-30 $44.84 $44.84 $44.84 $44.84 $42.59 31
2020-01-29 $44.93 $44.93 $44.81 $44.89 $42.64 463
2020-01-28 $44.69 $44.82 $44.69 $44.82 $42.57 900
2020-01-27 $44.49 $44.55 $44.41 $44.43 $42.20 2,209
2020-01-24 $45.28 $45.28 $45.27 $45.27 $43.00 100
2020-01-23 $45.29 $45.33 $45.29 $45.33 $43.06 794
2020-01-22 $45.45 $45.45 $45.39 $45.44 $43.16 1,300
2020-01-21 $45.50 $45.52 $45.45 $45.51 $43.23 1,900
2020-01-17 $45.59 $45.59 $45.57 $45.57 $43.28 200
2020-01-16 $45.12 $45.28 $45.12 $45.28 $43.01 600
2020-01-15 $44.90 $44.91 $44.86 $44.86 $42.61 1,000
2020-01-14 $44.81 $44.81 $44.81 $44.81 $42.56 100
2020-01-13 $44.60 $44.76 $44.60 $44.71 $42.47 4,500
2020-01-10 $44.41 $44.41 $44.41 $44.41 $42.18 72
2020-01-09 $44.56 $44.60 $44.52 $44.59 $42.35 2,400
2020-01-08 $44.57 $44.57 $44.48 $44.48 $42.24 1,900
2020-01-07 $44.36 $44.36 $44.32 $44.32 $42.09 1,200
2020-01-06 $44.23 $44.60 $44.23 $44.56 $42.32 400
2020-01-03 $44.47 $44.47 $44.33 $44.33 $42.11 400
2020-01-02 $44.88 $44.88 $44.84 $44.87 $42.62 1,535
2019-12-31 $44.64 $44.74 $44.54 $44.74 $42.49 1,904
2019-12-30 $44.58 $44.59 $44.39 $44.39 $42.16 800
2019-12-27 $44.74 $44.74 $44.68 $44.68 $42.43 200
2019-12-26 $44.53 $44.63 $44.53 $44.53 $42.30 1,334
2019-12-24 $44.38 $44.38 $44.38 $44.38 $42.15 305
2019-12-23 $44.30 $44.30 $44.28 $44.28 $41.93 200
2019-12-20 $44.03 $44.03 $44.03 $44.03 $41.68 161
2019-12-19 $43.85 $43.85 $43.85 $43.85 $41.52 73
2019-12-18 $43.81 $43.81 $43.81 $43.81 $41.48 166
2019-12-17 $44.19 $44.19 $44.04 $44.04 $41.69 500
2019-12-16 $44.75 $44.75 $44.48 $44.48 $42.12 1,746
2019-12-13 $43.75 $43.94 $43.75 $43.82 $41.49 1,681
2019-12-12 $43.00 $43.32 $43.00 $43.32 $41.01 800
2019-12-11 $42.90 $43.01 $42.90 $42.90 $40.62 235
2019-12-10 $42.96 $42.97 $42.95 $42.95 $40.67 500
2019-12-09 $43.08 $43.08 $43.08 $43.08 $40.78 145
2019-12-06 $43.06 $43.15 $43.06 $43.15 $40.85 600
2019-12-05 $42.78 $42.79 $42.78 $42.79 $40.51 200
2019-12-04 $42.67 $42.68 $42.67 $42.68 $40.41 500
2019-12-03 $42.41 $42.41 $42.41 $42.41 $40.16 29
2019-12-02 $42.45 $42.45 $42.42 $42.42 $40.17 600
2019-11-29 $42.86 $42.86 $42.86 $42.86 $40.58 418
2019-11-27 $43.07 $43.13 $43.07 $43.13 $40.84 800
2019-11-26 $43.00 $43.00 $43.00 $43.00 $40.72 26
2019-11-25 $42.66 $42.84 $42.66 $42.84 $40.56 200
2019-11-22 $42.27 $42.35 $42.27 $42.35 $40.09 100
2019-11-21 $42.17 $42.19 $42.17 $42.19 $39.95 200
2019-11-20 $42.52 $42.52 $42.31 $42.31 $40.06 100
2019-11-19 $42.74 $42.74 $42.73 $42.73 $40.46 248
2019-11-18 $42.68 $42.74 $42.66 $42.74 $40.47 300
2019-11-15 $42.49 $42.49 $42.49 $42.49 $40.23 60
2019-11-14 $42.36 $42.37 $42.36 $42.37 $40.12 300
2019-11-13 $42.45 $42.45 $42.45 $42.45 $40.19 2
2019-11-12 $42.56 $42.56 $42.38 $42.38 $40.12 100
2019-11-11 $42.19 $42.35 $42.19 $42.33 $40.08 1,014
2019-11-08 $42.37 $42.41 $42.37 $42.41 $40.15 300
2019-11-07 $42.51 $42.57 $42.51 $42.54 $40.28 281
2019-11-06 $42.49 $42.53 $42.49 $42.53 $40.26 400
2019-11-05 $42.32 $42.42 $42.32 $42.42 $40.17 910
2019-11-04 $42.33 $42.42 $42.33 $42.36 $40.11 276
2019-11-01 $42.40 $42.40 $42.40 $42.40 $40.15 200
2019-10-31 $42.26 $42.26 $42.07 $42.13 $39.89 548
2019-10-30 $41.71 $42.09 $41.71 $42.09 $39.85 500
2019-10-29 $41.08 $41.35 $41.08 $41.32 $39.12 2,631
2019-10-28 $41.19 $41.24 $41.17 $41.23 $39.03 7,000
2019-10-25 $40.96 $41.07 $40.96 $41.07 $38.88 303
2019-10-24 $40.93 $40.99 $40.93 $40.99 $38.81 500
2019-10-23 $40.63 $40.85 $40.63 $40.85 $38.68 6,400
2019-10-22 $40.60 $40.72 $40.56 $40.56 $38.41 300
2019-10-21 $40.76 $40.83 $40.76 $40.83 $38.66 600
2019-10-18 $40.64 $40.64 $40.64 $40.64 $38.48 2
2019-10-17 $40.64 $40.64 $40.55 $40.62 $38.46 500
2019-10-16 $40.53 $40.53 $40.53 $40.53 $38.38 3
2019-10-15 $40.19 $40.52 $40.19 $40.51 $38.36 1,300
2019-10-14 $39.98 $39.98 $39.98 $39.98 $37.86 3
2019-10-11 $40.15 $40.15 $40.15 $40.15 $38.02 200
2019-10-10 $39.25 $39.46 $39.19 $39.45 $37.35 5,994
2019-10-09 $39.28 $39.28 $39.28 $39.28 $37.19 10
2019-10-08 $39.15 $39.16 $39.04 $39.04 $36.96 1,800
2019-10-07 $39.56 $39.56 $39.56 $39.56 $37.46 47
2019-10-04 $39.49 $39.52 $39.49 $39.52 $37.41 600
2019-10-03 $39.07 $39.11 $39.06 $39.06 $36.98 600
2019-10-02 $39.25 $39.25 $38.89 $38.90 $36.83 462
2019-10-01 $40.13 $40.13 $39.81 $39.81 $37.69 649
2019-09-30 $40.38 $40.38 $40.30 $40.30 $38.15 351
2019-09-27 $40.17 $40.17 $40.17 $40.17 $38.03 2
2019-09-26 $40.10 $40.22 $40.10 $40.19 $38.05 332
2019-09-25 $39.87 $39.87 $39.83 $39.83 $37.72 200
2019-09-24 $40.44 $40.44 $40.44 $40.44 $38.05 77
2019-09-23 $40.50 $40.50 $40.50 $40.50 $38.11 8
2019-09-20 $40.79 $40.79 $40.62 $40.62 $38.22 8,417
2019-09-19 $40.84 $40.84 $40.79 $40.79 $38.38 200
2019-09-18 $40.64 $40.64 $40.64 $40.64 $38.24 33
2019-09-17 $40.40 $40.53 $40.39 $40.53 $38.14 3,500
2019-09-16 $40.26 $40.26 $40.26 $40.26 $37.89 3
2019-09-13 $40.63 $40.63 $40.63 $40.63 $38.24 52
2019-09-12 $40.44 $40.54 $40.44 $40.54 $38.15 100
2019-09-11 $40.44 $40.44 $40.44 $40.44 $38.05 31
2019-09-10 $40.06 $40.06 $40.06 $40.06 $37.70 10
2019-09-09 $40.14 $40.14 $40.07 $40.07 $37.71 800
2019-09-06 $40.24 $40.30 $40.23 $40.23 $37.86 1,200
2019-09-05 $40.21 $40.21 $40.21 $40.21 $37.84 99
2019-09-04 $40.00 $40.00 $40.00 $40.00 $37.64 12
2019-09-03 $39.25 $39.42 $39.24 $39.42 $37.09 3,500
2019-08-30 $39.43 $39.43 $39.40 $39.40 $37.07 502
2019-08-29 $39.34 $39.39 $39.25 $39.25 $36.94 1,355
2019-08-28 $39.02 $39.06 $38.87 $39.06 $36.76 797
2019-08-27 $39.13 $39.13 $39.13 $39.13 $36.82 622
2019-08-26 $38.98 $39.00 $38.96 $39.00 $36.70 831
2019-08-23 $39.08 $39.08 $38.81 $38.81 $36.53 2,059
2019-08-22 $39.07 $39.15 $38.95 $39.15 $36.84 836
2019-08-21 $39.11 $39.11 $39.11 $39.11 $36.80 597
2019-08-20 $38.70 $38.70 $38.68 $38.68 $36.40 347
2019-08-19 $38.99 $39.00 $38.92 $38.92 $36.63 631
2019-08-16 $38.49 $38.77 $38.49 $38.77 $36.48 650
2019-08-15 $38.20 $38.33 $38.20 $38.33 $36.07 1,204
2019-08-14 $37.52 $38.32 $37.52 $38.23 $35.98 562
2019-08-13 $38.91 $39.23 $38.91 $39.12 $36.81 1,162
2019-08-12 $39.03 $39.17 $38.96 $38.96 $36.66 1,182
2019-08-09 $39.23 $39.23 $39.14 $39.20 $36.89 1,790
2019-08-08 $39.15 $39.32 $39.15 $39.28 $36.96 1,110
2019-08-07 $38.49 $38.85 $38.48 $38.85 $36.56 2,334
2019-08-06 $38.52 $38.52 $38.52 $38.52 $36.25 445
2019-08-05 $38.51 $38.51 $38.51 $38.51 $36.24 71
2019-08-02 $39.43 $39.43 $39.15 $39.29 $36.97 1,806
2019-08-01 $39.67 $39.76 $39.52 $39.59 $37.25 2,495
2019-07-31 $39.46 $39.46 $39.46 $39.46 $37.13 137
2019-07-30 $39.89 $39.89 $39.60 $39.68 $37.34 1,743
2019-07-29 $40.29 $40.29 $40.29 $40.29 $37.91 16
2019-07-26 $40.18 $40.18 $40.16 $40.16 $37.79 2,061
2019-07-25 $39.86 $39.86 $39.86 $39.86 $37.51 74
2019-07-24 $40.23 $40.23 $40.23 $40.23 $37.86 313
2019-07-23 $40.29 $40.29 $40.13 $40.25 $37.87 1,902
2019-07-22 $40.23 $40.23 $40.07 $40.07 $37.71 786
2019-07-19 $40.07 $40.07 $40.07 $40.07 $37.71 31
2019-07-18 $39.98 $40.26 $39.94 $40.26 $37.88 2,557
2019-07-17 $40.17 $40.17 $40.10 $40.10 $37.73 1,105
2019-07-16 $40.18 $40.18 $40.09 $40.09 $37.72 367
2019-07-15 $40.32 $40.32 $40.24 $40.26 $37.88 716
2019-07-12 $40.09 $40.09 $40.09 $40.09 $37.72 103
2019-07-11 $40.12 $40.12 $40.12 $40.12 $37.75 104
2019-07-10 $40.11 $40.11 $40.11 $40.11 $37.75 182
2019-07-09 $40.10 $40.17 $40.10 $40.10 $37.73 394
2019-07-08 $40.45 $40.45 $40.23 $40.31 $37.93 1,359
2019-07-05 $40.64 $40.64 $40.51 $40.51 $38.13 353
2019-07-03 $41.06 $41.15 $41.06 $41.15 $38.73 450
2019-07-02 $40.64 $40.74 $40.64 $40.74 $38.33 1,447
2019-07-01 $40.64 $40.66 $40.44 $40.66 $38.26 1,043
2019-06-28 $40.50 $40.61 $40.43 $40.43 $38.05 440
2019-06-27 $40.32 $40.32 $40.32 $40.32 $37.94 100
2019-06-26 $40.27 $40.28 $40.27 $40.28 $37.91 150
2019-06-25 $40.87 $40.87 $40.37 $40.37 $37.99 2,221
2019-06-24 $41.05 $41.05 $41.05 $41.05 $38.17 2
2019-06-21 $41.09 $41.10 $41.09 $41.10 $38.22 400
2019-06-20 $41.07 $41.13 $41.07 $41.13 $38.24 1,082
2019-06-19 $40.59 $40.82 $40.59 $40.76 $37.90 8,842
2019-06-18 $40.57 $40.57 $40.54 $40.54 $37.69 406
2019-06-17 $40.00 $40.00 $40.00 $40.00 $37.20 2
2019-06-14 $40.04 $40.04 $40.04 $40.04 $37.23 292
2019-06-13 $40.38 $40.38 $40.31 $40.31 $37.48 1,632
2019-06-12 $40.31 $40.48 $40.31 $40.34 $37.51 1,406
2019-06-11 $40.64 $40.64 $40.64 $40.64 $37.78 90
2019-06-10 $40.50 $40.63 $40.46 $40.46 $37.62 402
2019-06-07 $40.22 $40.53 $40.22 $40.47 $37.63 701
2019-06-06 $39.91 $39.91 $39.88 $39.88 $37.08 407
2019-06-05 $39.62 $39.62 $39.57 $39.60 $36.82 2,250
2019-06-04 $39.48 $39.59 $39.48 $39.59 $36.81 189
2019-06-03 $39.00 $39.11 $38.88 $39.11 $36.37 1,498
2019-05-31 $38.71 $38.71 $38.71 $38.71 $35.99 151
2019-05-30 $38.90 $38.90 $38.90 $38.90 $36.17 9
2019-05-29 $38.86 $38.86 $38.86 $38.86 $36.13 50
2019-05-28 $39.36 $39.43 $39.20 $39.20 $36.45 454
2019-05-24 $39.46 $39.49 $39.46 $39.49 $36.71 1,454
2019-05-23 $38.97 $39.14 $38.97 $39.14 $36.39 400
2019-05-22 $39.56 $39.56 $39.56 $39.56 $36.78 264
2019-05-21 $39.74 $39.74 $39.74 $39.74 $36.95 50
2019-05-20 $39.58 $39.58 $39.58 $39.58 $36.80 53
2019-05-17 $39.68 $39.68 $39.66 $39.66 $36.88 781
2019-05-16 $39.89 $39.94 $39.87 $39.94 $37.14 1,396
2019-05-15 $39.75 $39.82 $39.75 $39.82 $37.02 541
2019-05-14 $39.76 $39.85 $39.74 $39.74 $36.95 357
2019-05-13 $39.55 $39.55 $39.55 $39.55 $36.78 3
2019-05-10 $39.97 $40.29 $39.97 $40.29 $37.46 491
2019-05-09 $40.04 $40.04 $40.04 $40.04 $37.23 2
2019-05-08 $40.33 $40.33 $40.21 $40.21 $37.39 402
2019-05-07 $40.00 $40.00 $40.00 $40.00 $37.19 50
2019-05-06 $40.62 $40.62 $40.62 $40.62 $37.76 8
2019-05-03 $40.91 $40.92 $40.91 $40.92 $38.05 114
2019-05-02 $40.62 $40.62 $40.62 $40.62 $37.77 135
2019-05-01 $40.74 $40.74 $40.74 $40.74 $37.88 135
2019-04-30 $40.98 $41.02 $40.98 $41.00 $38.12 2,008
2019-04-29 $40.53 $40.72 $40.53 $40.72 $37.86 576
2019-04-26 $40.40 $40.40 $40.40 $40.40 $37.56 115
2019-04-25 $40.18 $40.18 $40.18 $40.18 $37.36 23
2019-04-24 $40.29 $40.29 $40.29 $40.29 $37.47 22
2019-04-23 $40.50 $40.50 $40.50 $40.50 $37.66 15
2019-04-22 $40.70 $40.70 $40.53 $40.53 $37.69 1,391
2019-04-18 $40.61 $40.61 $40.61 $40.61 $37.76 0
2019-04-17 $40.71 $40.83 $40.71 $40.83 $37.96 251
2019-04-16 $40.70 $40.70 $40.70 $40.70 $37.85 3
2019-04-15 $40.64 $40.64 $40.64 $40.64 $37.78 28
2019-04-12 $40.59 $40.64 $40.59 $40.64 $37.79 328
2019-04-11 $40.49 $40.49 $40.47 $40.47 $37.63 152
2019-04-10 $40.49 $40.49 $40.49 $40.49 $37.65 20
2019-04-09 $40.34 $40.34 $40.34 $40.34 $37.51 107
2019-04-08 $40.65 $40.66 $40.56 $40.56 $37.71 934
2019-04-05 $40.68 $40.72 $40.58 $40.63 $37.77 1,515
2019-04-04 $40.61 $40.67 $40.59 $40.67 $37.82 696
2019-04-03 $40.65 $40.76 $40.64 $40.72 $37.86 1,391
2019-04-02 $40.49 $40.49 $40.49 $40.49 $37.65 73
2019-04-01 $40.36 $40.36 $40.36 $40.36 $37.53 170
2019-03-29 $39.94 $39.94 $39.94 $39.94 $37.14 40
2019-03-28 $39.74 $39.84 $39.74 $39.80 $37.01 363
2019-03-27 $39.99 $39.99 $39.94 $39.94 $37.14 176
2019-03-26 $39.86 $39.90 $39.75 $39.80 $37.01 3,084
2019-03-25 $39.66 $39.66 $39.66 $39.66 $36.87 35
2019-03-22 $39.95 $39.95 $39.52 $39.60 $36.82 1,581
2019-03-21 $40.46 $40.46 $40.46 $40.46 $37.62 70
2019-03-20 $40.41 $40.59 $40.25 $40.59 $37.74 975
2019-03-19 $40.57 $40.57 $40.55 $40.56 $37.61 926
2019-03-18 $40.52 $40.53 $40.52 $40.53 $37.58 214
2019-03-15 $40.20 $40.29 $40.20 $40.29 $37.35 857
2019-03-14 $39.90 $39.90 $39.85 $39.85 $36.95 611
2019-03-13 $39.55 $39.62 $39.55 $39.62 $36.74 227
2019-03-12 $39.17 $39.17 $39.17 $39.17 $36.32 67
2019-03-11 $39.13 $39.13 $39.13 $39.13 $36.29 28
2019-03-08 $38.92 $38.92 $38.92 $38.92 $36.09 526
2019-03-07 $39.25 $39.25 $38.99 $38.99 $36.15 641
2019-03-06 $39.47 $39.55 $39.46 $39.55 $36.68 552
2019-03-05 $39.64 $39.64 $39.64 $39.64 $36.76 81
2019-03-04 $39.56 $39.65 $39.55 $39.55 $36.67 466
2019-03-01 $39.59 $39.65 $39.59 $39.65 $36.76 703
2019-02-28 $39.28 $39.45 $39.26 $39.35 $36.49 8,555
2019-02-27 $39.33 $39.33 $39.33 $39.33 $36.47 0
2019-02-26 $39.45 $39.59 $39.45 $39.58 $36.70 1,890
2019-02-25 $39.39 $39.39 $39.39 $39.39 $36.53 4
2019-02-22 $39.38 $39.38 $39.38 $39.38 $36.51 82
2019-02-21 $39.26 $39.26 $39.26 $39.26 $36.40 0
2019-02-20 $39.36 $39.40 $39.36 $39.40 $36.53 563
2019-02-19 $39.20 $39.20 $39.20 $39.20 $36.35 66
2019-02-15 $39.09 $39.24 $39.09 $39.24 $36.39 1,014
2019-02-14 $38.80 $38.80 $38.80 $38.80 $35.98 106
2019-02-13 $38.94 $38.94 $38.85 $38.85 $36.03 250
2019-02-12 $38.89 $38.89 $38.89 $38.89 $36.06 228
2019-02-11 $38.55 $38.55 $38.55 $38.55 $35.74 163
2019-02-08 $38.65 $38.65 $38.65 $38.65 $35.84 28
2019-02-07 $39.14 $39.14 $38.73 $38.74 $35.92 2,001
2019-02-06 $39.33 $39.33 $39.24 $39.24 $36.39 239
2019-02-05 $39.39 $39.41 $39.28 $39.37 $36.51 470
2019-02-04 $38.80 $38.99 $38.80 $38.99 $36.15 2,299
2019-02-01 $38.78 $38.92 $38.69 $38.82 $35.99 12,849
2019-01-31 $38.92 $38.92 $38.73 $38.86 $36.03 2,861
2019-01-30 $38.99 $38.99 $38.92 $38.92 $36.08 723
2019-01-29 $38.57 $38.58 $38.51 $38.51 $35.71 4,361
2019-01-28 $38.10 $38.22 $38.09 $38.22 $35.44 1,768
2019-01-25 $38.44 $38.44 $38.44 $38.44 $35.65 0
2019-01-24 $38.39 $38.39 $38.13 $38.24 $35.45 348
2019-01-23 $38.16 $38.22 $38.16 $38.22 $35.44 305
2019-01-22 $38.11 $38.13 $37.97 $37.98 $35.22 1,748
2019-01-18 $38.35 $38.39 $38.35 $38.39 $35.59 421
2019-01-17 $37.76 $38.00 $37.75 $37.97 $35.21 2,303
2019-01-16 $37.78 $37.78 $37.74 $37.75 $35.00 1,402
2019-01-15 $37.65 $37.75 $37.59 $37.75 $35.00 538
2019-01-14 $37.73 $37.75 $37.69 $37.75 $35.00 711
2019-01-11 $37.99 $37.99 $37.97 $37.97 $35.21 557
2019-01-10 $37.90 $38.11 $37.81 $38.11 $35.34 4,558
2019-01-09 $37.88 $37.97 $37.75 $37.97 $35.20 7,496
2019-01-08 $37.39 $37.55 $37.34 $37.54 $34.81 5,685
2019-01-07 $36.87 $37.09 $36.87 $37.09 $34.39 1,281
2019-01-04 $36.78 $37.02 $36.78 $36.95 $34.26 601
2019-01-03 $36.05 $36.05 $36.02 $36.02 $33.40 385
2019-01-02 $36.17 $36.31 $36.16 $36.30 $33.66 993
2018-12-31 $36.34 $36.40 $36.25 $36.40 $33.75 7,572
2018-12-28 $36.38 $36.38 $36.30 $36.30 $33.66 1,302
2018-12-27 $35.57 $35.99 $35.35 $35.99 $33.38 6,196
2018-12-26 $35.63 $36.18 $35.46 $36.18 $33.55 5,456
2018-12-24 $35.87 $35.87 $35.69 $35.69 $33.04 356
2018-12-21 $36.01 $36.10 $35.90 $35.90 $33.24 1,203
2018-12-20 $36.50 $36.50 $36.26 $36.30 $33.60 1,115
2018-12-19 $36.50 $36.50 $36.31 $36.31 $33.62 375
2018-12-18 $36.38 $36.41 $36.38 $36.41 $33.71 871
2018-12-17 $36.46 $36.46 $36.46 $36.46 $33.75 114
2018-12-14 $36.82 $37.02 $36.77 $36.87 $34.13 420
2018-12-13 $37.31 $37.32 $37.20 $37.32 $34.55 2,054
2018-12-12 $37.27 $37.34 $37.24 $37.24 $34.47 3,300
2018-12-11 $36.46 $36.69 $36.46 $36.59 $33.87 764
2018-12-10 $36.76 $36.76 $36.62 $36.62 $33.90 804
2018-12-07 $37.02 $37.02 $37.02 $37.02 $34.27 15
2018-12-06 $37.08 $37.24 $37.08 $37.08 $34.33 1,111
2018-12-04 $38.54 $38.54 $37.83 $38.07 $35.24 1,720
2018-12-03 $38.89 $38.89 $38.58 $38.68 $35.80 2,255
2018-11-30 $38.53 $38.58 $38.36 $38.56 $35.70 3,202
2018-11-29 $38.78 $38.78 $38.78 $38.78 $35.90 110
2018-11-28 $38.39 $38.82 $38.39 $38.82 $35.94 1,060
2018-11-27 $38.50 $38.50 $38.50 $38.50 $35.64 10
2018-11-26 $38.70 $38.70 $38.70 $38.70 $35.83 596
2018-11-23 $38.10 $38.10 $38.10 $38.10 $35.27 262
2018-11-21 $37.95 $37.95 $37.95 $37.95 $35.13 68
2018-11-20 $37.90 $38.07 $37.87 $37.95 $35.13 1,359
2018-11-19 $38.73 $38.73 $38.58 $38.63 $35.76 1,222
2018-11-16 $38.86 $38.86 $38.86 $38.86 $35.98 2
2018-11-15 $38.70 $38.86 $38.70 $38.86 $35.98 549
2018-11-14 $39.20 $39.20 $38.92 $38.99 $36.09 834
2018-11-13 $38.76 $38.76 $38.76 $38.76 $35.88 33
2018-11-12 $38.86 $38.90 $38.86 $38.90 $36.01 743
2018-11-09 $39.34 $39.34 $39.34 $39.34 $36.42 69
2018-11-08 $39.44 $39.44 $39.34 $39.34 $36.42 710
2018-11-07 $39.53 $39.77 $39.50 $39.77 $36.82 2,273
2018-11-06 $38.88 $39.12 $38.88 $39.12 $36.21 2,160
2018-11-05 $38.92 $38.92 $38.91 $38.91 $36.02 581
2018-11-02 $39.08 $39.08 $39.08 $39.08 $36.18 302
2018-11-01 $39.12 $39.13 $39.12 $39.13 $36.22 683
2018-10-31 $37.96 $37.96 $37.96 $37.96 $35.14 35
2018-10-30 $37.90 $38.25 $37.88 $37.96 $35.14 7,996
2018-10-29 $38.53 $38.53 $38.53 $38.53 $35.66 556
2018-10-26 $37.79 $38.24 $37.70 $38.24 $35.40 541
2018-10-25 $37.99 $38.36 $37.99 $38.23 $35.39 1,048
2018-10-24 $38.46 $38.46 $38.46 $38.46 $35.60 1,324
2018-10-23 $38.71 $38.71 $38.71 $38.71 $35.83 184
2018-10-22 $39.13 $39.13 $38.87 $38.87 $35.98 828
2018-10-19 $39.00 $39.00 $39.00 $39.00 $36.10 17
2018-10-18 $39.22 $39.34 $38.89 $39.00 $36.10 1,096
2018-10-17 $39.77 $39.77 $39.77 $39.77 $36.82 125
2018-10-16 $39.72 $39.78 $39.72 $39.78 $36.82 252
2018-10-15 $38.90 $38.90 $38.90 $38.90 $36.01 1,905
2018-10-12 $39.06 $39.06 $39.06 $39.06 $36.16 2
2018-10-11 $39.93 $39.93 $39.06 $39.06 $36.16 2,200
2018-10-10 $40.08 $40.31 $39.89 $39.89 $36.93 4,406
2018-10-09 $40.19 $40.19 $40.19 $40.19 $37.20 206
2018-10-08 $40.37 $40.55 $40.25 $40.36 $37.36 1,195
2018-10-05 $40.85 $40.85 $40.85 $40.85 $37.82 402
2018-10-04 $41.52 $41.52 $41.02 $41.02 $37.97 2,300
2018-10-03 $41.81 $41.81 $41.80 $41.80 $38.69 822
2018-10-02 $41.77 $41.82 $41.75 $41.75 $38.65 708
2018-10-01 $41.76 $41.77 $41.75 $41.75 $38.65 919
2018-09-28 $41.79 $41.79 $41.67 $41.77 $38.67 2,066
2018-09-27 $41.69 $41.69 $41.69 $41.69 $38.59 32
2018-09-26 $41.97 $42.03 $41.95 $42.03 $38.91 1,631
2018-09-25 $42.10 $42.10 $42.01 $42.10 $38.77 742
2018-09-24 $41.94 $41.94 $41.94 $41.94 $38.62 313
2018-09-21 $42.11 $42.11 $42.11 $42.11 $38.78 57
2018-09-20 $42.05 $42.11 $42.05 $42.11 $38.78 271
2018-09-19 $41.84 $41.85 $41.84 $41.85 $38.54 232
2018-09-18 $42.11 $42.11 $42.11 $42.11 $38.78 3
2018-09-17 $42.11 $42.11 $42.11 $42.11 $38.78 200
2018-09-14 $42.28 $42.28 $42.28 $42.28 $38.94 68
2018-09-13 $42.28 $42.28 $42.28 $42.28 $38.94 300
2018-09-12 $41.80 $41.89 $41.80 $41.89 $38.57 1,006
2018-09-11 $41.62 $41.62 $41.62 $41.62 $38.33 26
2018-09-10 $41.75 $41.75 $41.61 $41.62 $38.33 1,040
2018-09-07 $41.27 $41.28 $41.26 $41.26 $38.00 662
2018-09-06 $41.86 $41.86 $41.76 $41.76 $38.46 364
2018-09-05 $41.67 $41.82 $41.62 $41.82 $38.51 2,327
2018-09-04 $42.31 $42.31 $42.19 $42.19 $38.85 807
2018-08-31 $42.91 $42.91 $42.91 $42.91 $39.52 51
2018-08-30 $42.91 $42.91 $42.91 $42.91 $39.52 200
2018-08-29 $43.12 $43.12 $43.12 $43.12 $39.71 511
2018-08-28 $43.00 $43.00 $43.00 $43.00 $39.60 357
2018-08-27 $42.96 $42.96 $42.96 $42.96 $39.57 182
2018-08-24 $42.38 $42.38 $42.38 $42.38 $39.03 182
2018-08-23 $42.36 $42.36 $42.36 $42.36 $39.01 90
2018-08-22 $42.36 $42.36 $42.36 $42.36 $39.01 100
2018-08-21 $42.31 $42.47 $42.26 $42.36 $39.01 1,787
2018-08-20 $42.06 $42.06 $41.97 $41.97 $38.65 823
2018-08-17 $41.74 $41.74 $41.74 $41.74 $38.44 102
2018-08-16 $41.47 $41.47 $41.42 $41.42 $38.14 714
2018-08-15 $41.44 $41.44 $41.01 $41.01 $37.77 2,685
2018-08-14 $41.94 $41.94 $41.94 $41.94 $38.63 153
2018-08-13 $41.95 $41.95 $41.95 $41.95 $38.63 400
2018-08-10 $41.71 $41.71 $41.63 $41.63 $38.34 399
2018-08-09 $42.94 $42.94 $42.94 $42.94 $39.54 34
2018-08-08 $42.94 $42.94 $42.94 $42.94 $39.54 3
2018-08-07 $42.84 $43.13 $42.84 $42.94 $39.54 1,139
2018-08-06 $42.69 $42.83 $42.69 $42.83 $39.44 1,427
2018-08-03 $42.81 $42.81 $42.81 $42.81 $39.42 218
2018-08-02 $42.56 $42.81 $42.56 $42.81 $39.42 654
2018-08-01 $42.85 $42.95 $42.85 $42.95 $39.56 297
2018-07-31 $43.25 $43.25 $43.25 $43.25 $39.83 217
2018-07-30 $43.07 $43.07 $43.07 $43.07 $39.66 515
2018-07-27 $42.77 $42.77 $42.77 $42.77 $39.39 135
2018-07-26 $42.77 $42.77 $42.77 $42.77 $39.39 100
2018-07-25 $42.60 $42.60 $42.60 $42.60 $39.23 250
2018-07-24 $42.62 $42.62 $42.62 $42.62 $39.25 15
2018-07-23 $42.62 $42.62 $42.62 $42.62 $39.25 2
2018-07-20 $42.62 $42.62 $42.62 $42.62 $39.25 81
2018-07-19 $42.68 $42.68 $42.68 $42.68 $39.30 276
2018-07-18 $42.66 $42.68 $42.66 $42.68 $39.30 411
2018-07-17 $42.83 $42.83 $42.83 $42.83 $39.44 102
2018-07-16 $43.02 $43.02 $43.02 $43.02 $39.62 0
2018-07-13 $42.69 $43.02 $42.69 $43.02 $39.62 433
2018-07-12 $42.19 $42.19 $42.19 $42.19 $38.85 0
2018-07-11 $42.03 $42.20 $42.03 $42.19 $38.85 1,473
2018-07-10 $42.74 $42.74 $42.74 $42.74 $39.36 195
2018-07-09 $42.49 $42.66 $42.49 $42.57 $39.21 1,760
2018-07-06 $42.41 $42.41 $42.41 $42.41 $39.06 106
2018-07-05 $42.14 $42.17 $42.14 $42.17 $38.84 305
2018-07-03 $41.69 $41.69 $41.69 $41.69 $38.39 126
2018-07-02 $41.72 $41.72 $41.72 $41.72 $38.42 25
2018-06-29 $41.72 $41.72 $41.72 $41.72 $38.42 105
2018-06-28 $41.14 $41.23 $41.14 $41.23 $37.97 2,359
2018-06-27 $41.43 $41.43 $41.43 $41.43 $38.15 261
2018-06-26 $41.67 $41.70 $41.67 $41.69 $38.39 1,045
2018-06-25 $41.80 $41.80 $41.63 $41.65 $38.36 2,602
2018-06-22 $41.62 $41.62 $41.62 $41.62 $38.33 4
2018-06-21 $41.63 $41.63 $41.62 $41.62 $38.33 280
2018-06-20 $41.44 $41.44 $41.43 $41.43 $38.15 584
2018-06-19 $41.62 $41.98 $41.62 $41.97 $38.21 3,081
2018-06-18 $42.15 $42.15 $42.15 $42.15 $38.37 163
2018-06-15 $42.50 $42.86 $42.50 $42.86 $39.02 1,454
2018-06-14 $42.97 $42.97 $42.93 $42.93 $39.08 677
2018-06-13 $42.84 $42.84 $42.84 $42.84 $39.00 153
2018-06-12 $43.27 $43.27 $42.84 $42.84 $39.00 2,484
2018-06-11 $43.08 $43.08 $43.08 $43.08 $39.22 22
2018-06-08 $42.55 $42.55 $42.44 $42.46 $38.65 1,236
2018-06-07 $42.96 $42.96 $42.72 $42.72 $38.89 417
2018-06-06 $42.61 $42.61 $42.61 $42.61 $38.79 218
2018-06-05 $42.34 $42.53 $42.33 $42.52 $38.71 827
2018-06-04 $41.96 $41.96 $41.96 $41.96 $38.20 120
2018-06-01 $41.96 $41.96 $41.96 $41.96 $38.20 197
2018-05-31 $41.96 $41.96 $41.96 $41.96 $38.20 400
2018-05-30 $42.12 $42.12 $42.04 $42.04 $38.27 965
2018-05-29 $41.74 $41.74 $41.40 $41.63 $37.90 2,674
2018-05-25 $42.23 $42.39 $42.23 $42.39 $38.59 2,555
2018-05-24 $42.45 $42.53 $42.35 $42.52 $38.71 2,450
2018-05-23 $42.22 $42.23 $42.20 $42.20 $38.42 1,199
2018-05-22 $42.93 $42.93 $42.88 $42.88 $39.04 371
2018-05-21 $42.83 $42.86 $42.82 $42.83 $38.99 1,708
2018-05-18 $42.51 $42.73 $42.50 $42.73 $38.90 6,515
2018-05-17 $42.45 $42.55 $42.45 $42.54 $38.73 1,871
2018-05-16 $42.30 $42.30 $42.29 $42.29 $38.50 1,651
2018-05-15 $42.22 $42.40 $42.22 $42.34 $38.54 1,313
2018-05-14 $42.45 $42.56 $42.44 $42.49 $38.68 5,912
2018-05-11 $42.34 $42.34 $42.34 $42.34 $38.54 507
2018-05-10 $42.09 $42.12 $42.05 $42.12 $38.34 3,145
2018-05-09 $41.81 $41.99 $41.81 $41.99 $38.22 1,300
2018-05-08 $41.56 $41.75 $41.56 $41.75 $38.01 1,683
2018-05-07 $41.76 $41.76 $41.76 $41.76 $38.02 148
2018-05-04 $41.72 $41.72 $41.72 $41.72 $37.98 778
2018-05-03 $41.85 $41.85 $41.85 $41.85 $38.10 90
2018-05-02 $41.62 $41.69 $41.54 $41.54 $37.82 1,032
2018-05-01 $41.54 $41.54 $41.40 $41.40 $37.69 2,063
2018-04-30 $41.78 $41.78 $41.78 $41.78 $38.04 400
2018-04-27 $41.79 $41.79 $41.79 $41.79 $38.04 281
2018-04-26 $41.62 $41.62 $41.62 $41.62 $37.89 432
2018-04-25 $41.52 $41.52 $41.36 $41.36 $37.65 344
2018-04-24 $41.84 $41.84 $41.67 $41.67 $37.94 1,865
2018-04-23 $41.90 $41.97 $41.88 $41.97 $38.21 3,502
2018-04-20 $42.18 $42.18 $42.14 $42.14 $38.36 352
2018-04-19 $42.39 $42.39 $42.23 $42.23 $38.44 4,716
2018-04-18 $42.47 $42.47 $42.47 $42.47 $38.66 155
2018-04-17 $42.14 $42.14 $42.14 $42.14 $38.36 193
2018-04-16 $42.10 $42.14 $42.06 $42.14 $38.36 1,297
2018-04-13 $42.22 $42.23 $42.10 $42.11 $38.34 2,149
2018-04-12 $42.14 $42.14 $42.14 $42.14 $38.37 634
2018-04-11 $42.05 $42.05 $41.92 $41.92 $38.16 717
2018-04-10 $42.00 $42.00 $41.96 $41.97 $38.21 1,185
2018-04-09 $41.51 $41.60 $41.51 $41.54 $37.82 1,774
2018-04-06 $41.15 $41.26 $41.13 $41.13 $37.45 4,600
2018-04-05 $41.05 $41.06 $41.03 $41.06 $37.38 2,146
2018-04-04 $40.21 $40.59 $40.20 $40.59 $36.95 7,220
2018-04-03 $40.49 $40.51 $40.38 $40.38 $36.76 4,027
2018-04-02 $40.72 $40.74 $40.34 $40.34 $36.72 6,241
2018-03-29 $41.14 $41.14 $40.93 $41.05 $37.37 1,100
2018-03-28 $40.53 $40.86 $40.53 $40.70 $37.05 6,660
2018-03-27 $40.75 $40.75 $40.16 $40.16 $36.56 2,945
2018-03-26 $40.36 $40.49 $40.36 $40.49 $36.86 1,946
2018-03-23 $40.27 $40.36 $40.05 $40.05 $36.46 6,190
2018-03-22 $40.49 $40.49 $40.27 $40.27 $36.66 5,219
2018-03-21 $40.84 $40.93 $40.80 $40.90 $37.23 1,915
2018-03-20 $40.96 $40.96 $40.91 $40.91 $37.19 459
2018-03-19 $41.17 $41.17 $40.92 $40.92 $37.21 822
2018-03-16 $41.22 $41.23 $41.21 $41.21 $37.47 1,058
2018-03-15 $41.15 $41.23 $41.15 $41.23 $37.49 420
2018-03-14 $41.26 $41.26 $41.15 $41.15 $37.42 701
2018-03-13 $41.10 $41.10 $40.94 $40.94 $37.23 1,298
2018-03-12 $41.13 $41.13 $41.13 $41.13 $37.40 180
2018-03-09 $41.03 $41.22 $41.03 $41.13 $37.40 1,295
2018-03-08 $40.94 $41.09 $40.90 $40.95 $37.23 3,485
2018-03-07 $40.80 $40.85 $40.80 $40.85 $37.14 704
2018-03-06 $40.78 $40.95 $40.78 $40.93 $37.22 1,212
2018-03-05 $40.45 $40.79 $40.45 $40.72 $37.03 760
2018-03-02 $40.35 $40.35 $40.26 $40.26 $36.61 424
2018-03-01 $40.98 $40.98 $40.48 $40.48 $36.81 1,915
2018-02-28 $41.51 $41.51 $41.32 $41.32 $37.57 1,043
2018-02-27 $41.58 $41.58 $41.58 $41.58 $37.81 140
2018-02-26 $41.71 $41.80 $41.62 $41.75 $37.96 1,863
2018-02-23 $41.41 $41.47 $41.25 $41.46 $37.70 1,077
2018-02-22 $41.35 $41.35 $41.35 $41.35 $37.60 1,049
2018-02-21 $41.63 $41.63 $41.36 $41.36 $37.61 1,589
2018-02-20 $41.70 $41.70 $41.56 $41.65 $37.87 1,097
2018-02-16 $41.69 $41.84 $41.66 $41.66 $37.88 2,634
2018-02-15 $41.25 $41.30 $41.23 $41.30 $37.56 1,417
2018-02-14 $40.49 $40.86 $40.49 $40.86 $37.15 736
2018-02-13 $40.37 $40.37 $40.37 $40.37 $36.70 321
2018-02-12 $40.37 $40.37 $40.37 $40.37 $36.70 900
2018-02-09 $40.40 $40.40 $39.91 $39.91 $36.29 718
2018-02-08 $40.62 $40.65 $40.26 $40.27 $36.62 1,246
2018-02-07 $40.60 $40.84 $40.60 $40.74 $37.04 2,174
2018-02-06 $40.55 $40.90 $40.30 $40.90 $37.19 1,762
2018-02-05 $42.08 $42.08 $40.77 $40.90 $37.19 6,548
2018-02-02 $42.78 $42.78 $42.39 $42.46 $38.61 827
2018-02-01 $43.21 $43.21 $43.11 $43.19 $39.27 636
2018-01-31 $43.42 $43.42 $43.17 $43.17 $39.25 1,362
2018-01-30 $43.16 $43.20 $43.16 $43.20 $39.28 530
2018-01-29 $43.59 $43.59 $43.47 $43.50 $39.55 5,639
2018-01-26 $43.92 $43.92 $43.92 $43.92 $39.94 469
2018-01-25 $44.13 $44.13 $43.76 $43.77 $39.80 2,723
2018-01-24 $43.64 $43.65 $43.55 $43.64 $39.68 2,448
2018-01-23 $43.50 $43.63 $43.49 $43.54 $39.59 740
2018-01-22 $42.90 $43.24 $42.90 $43.24 $39.32 527
2018-01-19 $43.21 $43.26 $43.21 $43.26 $39.34 635
2018-01-18 $42.96 $43.14 $42.96 $43.14 $39.22 2,062
2018-01-17 $42.87 $43.28 $42.87 $43.28 $39.35 5,509
2018-01-16 $42.74 $42.78 $42.74 $42.78 $38.90 1,065
2018-01-12 $42.56 $42.56 $42.56 $42.56 $38.70 694
2018-01-11 $42.08 $42.28 $42.08 $42.28 $38.44 4,095
2018-01-10 $42.27 $42.27 $42.27 $42.27 $38.44 2,526
2018-01-09 $42.43 $42.47 $42.37 $42.47 $38.62 2,363
2018-01-08 $42.54 $42.54 $42.46 $42.46 $38.61 461
2018-01-05 $42.49 $42.49 $42.44 $42.44 $38.59 559
2018-01-04 $42.31 $42.31 $42.31 $42.31 $38.47 239
2018-01-03 $42.09 $42.09 $42.09 $42.09 $38.27 1,090
2018-01-02 $41.89 $42.05 $41.89 $42.05 $38.24 1,032
2017-12-29 $41.76 $41.76 $41.76 $41.76 $37.98 241
2017-12-28 $41.71 $41.71 $41.56 $41.63 $37.86 1,619
2017-12-27 $41.49 $41.53 $41.49 $41.53 $37.76 12,004
2017-12-26 $41.25 $41.25 $41.25 $41.25 $37.51 262
2017-12-22 $41.57 $41.57 $41.57 $41.57 $37.51 167
2017-12-21 $41.55 $41.55 $41.55 $41.55 $37.49 288
2017-12-20 $41.65 $41.65 $41.65 $41.65 $37.58 10
2017-12-19 $41.57 $41.57 $41.57 $41.57 $37.51 318
2017-12-18 $41.49 $41.61 $41.48 $41.61 $37.54 1,225
2017-12-15 $41.03 $41.03 $41.03 $41.03 $37.02 703
2017-12-14 $41.13 $41.19 $41.13 $41.19 $37.16 782
2017-12-13 $41.18 $41.18 $41.18 $41.18 $37.16 38
2017-12-12 $41.10 $41.22 $41.10 $41.18 $37.16 3,801
2017-12-11 $41.17 $41.17 $41.17 $41.17 $37.15 600
2017-12-08 $41.21 $41.21 $41.21 $41.21 $37.18 401
2017-12-07 $41.05 $41.10 $41.05 $41.10 $37.08 980
2017-12-06 $40.97 $41.04 $40.97 $41.04 $37.03 545
2017-12-05 $41.03 $41.03 $41.03 $41.03 $37.02 649
2017-12-04 $41.40 $41.40 $41.40 $41.40 $37.35 106
2017-12-01 $42.42 $42.42 $40.99 $41.06 $37.05 1,413
2017-11-30 $41.17 $41.17 $41.17 $41.17 $37.15 240
2017-11-29 $41.17 $41.17 $41.17 $41.17 $37.15 300
2017-11-28 $41.30 $41.30 $41.30 $41.30 $37.26 77
2017-11-27 $41.30 $41.30 $41.30 $41.30 $37.26 0
2017-11-24 $41.30 $41.30 $41.30 $41.30 $37.26 100
2017-11-22 $40.91 $40.98 $40.91 $40.98 $36.98 1,582
2017-11-21 $40.94 $40.97 $40.94 $40.97 $36.97 683
2017-11-20 $40.84 $40.84 $40.84 $40.84 $36.85 656
2017-11-17 $40.66 $40.87 $40.59 $40.85 $36.86 3,127
2017-11-16 $40.46 $40.71 $40.46 $40.70 $36.72 1,606
2017-11-15 $40.21 $40.21 $40.21 $40.21 $36.28 167
2017-11-14 $40.20 $40.33 $40.20 $40.29 $36.35 3,477
2017-11-13 $40.20 $40.36 $40.13 $40.33 $36.39 15,260
2017-11-10 $40.57 $40.71 $40.57 $40.71 $36.73 6,183
2017-11-09 $40.65 $40.67 $40.65 $40.67 $36.70 1,532
2017-11-08 $40.85 $41.02 $40.85 $41.02 $37.01 4,600
2017-11-07 $41.26 $41.26 $40.99 $41.03 $37.02 3,602
2017-11-06 $41.16 $41.36 $41.16 $41.36 $37.32 4,080
2017-11-03 $41.16 $41.16 $41.16 $41.16 $37.14 345
2017-11-02 $41.08 $41.30 $41.08 $41.29 $37.26 31,457
2017-11-01 $41.68 $41.78 $41.42 $41.42 $37.37 11,600
2017-10-31 $41.60 $42.02 $41.60 $41.84 $37.75 8,623
2017-10-30 $41.63 $41.63 $41.63 $41.63 $37.56 55
2017-10-27 $41.30 $41.37 $41.13 $41.37 $37.33 8,263
2017-10-26 $41.31 $41.31 $41.31 $41.31 $37.27 0
2017-10-25 $41.27 $41.42 $41.18 $41.31 $37.27 10,099
2017-10-24 $41.37 $41.43 $41.29 $41.34 $37.30 6,710
2017-10-23 $41.73 $41.73 $41.58 $41.58 $37.52 1,114
2017-10-20 $41.51 $41.63 $41.51 $41.63 $37.56 4,226
2017-10-19 $41.72 $41.72 $41.66 $41.71 $37.63 1,601
2017-10-18 $41.66 $41.72 $41.59 $41.72 $37.64 1,200
2017-10-17 $41.68 $41.68 $41.43 $41.43 $37.38 5,610
2017-10-16 $41.99 $42.00 $41.89 $41.89 $37.80 1,703
2017-10-13 $41.96 $41.98 $41.87 $41.98 $37.88 718
2017-10-12 $41.79 $41.79 $41.79 $41.79 $37.71 38
2017-10-11 $41.79 $41.79 $41.79 $41.79 $37.71 100
2017-10-10 $41.72 $41.72 $41.64 $41.71 $37.63 819
2017-10-09 $41.43 $41.43 $41.43 $41.43 $37.38 215
2017-10-06 $41.45 $41.45 $41.40 $41.40 $37.35 939
2017-10-05 $41.59 $41.59 $41.59 $41.59 $37.53 1,604
2017-10-04 $41.77 $41.77 $41.72 $41.72 $37.65 1,111
2017-10-03 $41.69 $41.69 $41.69 $41.69 $37.62 181
2017-10-02 $41.59 $41.60 $41.52 $41.53 $37.47 2,965
2017-09-29 $41.34 $41.57 $41.34 $41.51 $37.45 3,559
2017-09-28 $41.27 $41.30 $41.27 $41.30 $37.26 1,308
2017-09-27 $41.29 $41.33 $41.21 $41.29 $37.25 1,859
2017-09-26 $41.69 $41.73 $41.62 $41.63 $37.35 2,433
2017-09-25 $41.91 $41.91 $41.91 $41.91 $37.61 1
2017-09-22 $41.91 $41.91 $41.91 $41.91 $37.61 400
2017-09-21 $41.56 $41.81 $41.56 $41.78 $37.49 3,664
2017-09-20 $41.95 $41.98 $41.83 $41.83 $37.53 1,652
2017-09-19 $41.95 $41.95 $41.83 $41.83 $37.53 652
2017-09-18 $41.74 $41.74 $41.74 $41.74 $37.45 127
2017-09-15 $41.57 $41.57 $41.57 $41.57 $37.30 565
2017-09-14 $41.42 $41.42 $41.42 $41.42 $37.17 37
2017-09-13 $41.42 $41.46 $41.42 $41.42 $37.17 1,186
2017-09-12 $41.59 $41.63 $41.59 $41.62 $37.35 1,169
2017-09-11 $41.40 $41.40 $41.40 $41.40 $37.15 100
2017-09-08 $41.40 $41.40 $41.40 $41.40 $37.15 800
2017-09-07 $41.38 $41.38 $41.38 $41.38 $37.13 199
2017-09-06 $40.98 $40.98 $40.98 $40.98 $36.77 109
2017-09-05 $40.77 $40.81 $40.62 $40.67 $36.49 12,066
2017-09-01 $40.84 $40.84 $40.84 $40.84 $36.65 1,238
2017-08-31 $40.31 $40.31 $40.31 $40.31 $36.17 1
2017-08-30 $40.31 $40.31 $40.31 $40.31 $36.17 252
2017-08-29 $40.28 $40.28 $40.28 $40.28 $36.14 118
2017-08-28 $40.36 $40.36 $40.34 $40.34 $36.20 1,462
2017-08-25 $40.20 $40.20 $40.20 $40.20 $36.07 0
2017-08-24 $40.20 $40.20 $40.20 $40.20 $36.07 200
2017-08-23 $40.26 $40.26 $40.26 $40.26 $36.13 426
2017-08-22 $40.52 $40.55 $40.49 $40.53 $36.36 2,447
2017-08-21 $40.31 $40.38 $40.31 $40.38 $36.23 1,005
2017-08-18 $40.21 $40.21 $40.21 $40.21 $36.08 1
2017-08-17 $40.31 $40.31 $40.21 $40.21 $36.08 481
2017-08-16 $40.49 $40.49 $40.41 $40.49 $36.33 907
2017-08-15 $40.36 $40.39 $40.33 $40.38 $36.23 683
2017-08-14 $40.30 $40.36 $40.30 $40.36 $36.21 917
2017-08-11 $40.19 $40.28 $40.19 $40.28 $36.14 419
2017-08-10 $40.35 $40.43 $40.27 $40.27 $36.13 4,083
2017-08-09 $40.74 $40.74 $40.74 $40.74 $36.55 100
2017-08-08 $40.74 $40.74 $40.74 $40.74 $36.55 300
2017-08-07 $40.83 $40.83 $40.83 $40.83 $36.63 106
2017-08-04 $40.96 $40.96 $40.96 $40.96 $36.76 56
2017-08-03 $40.79 $41.29 $40.77 $40.96 $36.76 5,054
2017-08-02 $40.87 $40.92 $40.80 $40.92 $36.72 1,510
2017-08-01 $40.93 $41.30 $40.56 $40.93 $36.73 42,052
2017-07-31 $40.64 $40.64 $40.64 $40.64 $36.47 100
2017-07-28 $40.64 $40.64 $40.64 $40.64 $36.47 0
2017-07-27 $40.82 $40.82 $40.64 $40.64 $36.47 608
2017-07-26 $40.58 $40.62 $40.58 $40.62 $36.44 2,000
2017-07-25 $40.91 $40.91 $40.78 $40.78 $36.60 564
2017-07-24 $41.07 $41.07 $41.07 $41.07 $36.85 0
2017-07-21 $40.74 $41.07 $40.52 $41.07 $36.85 869
2017-07-20 $41.14 $41.14 $40.95 $40.95 $36.74 320
2017-07-19 $40.42 $40.42 $40.42 $40.42 $36.27 115
2017-07-18 $40.67 $40.67 $40.67 $40.67 $36.49 178
2017-07-17 $40.36 $40.44 $40.36 $40.44 $36.29 317
2017-07-14 $40.21 $40.21 $40.21 $40.21 $36.08 1
2017-07-13 $40.32 $40.54 $40.16 $40.21 $36.08 3,643
2017-07-12 $40.00 $40.14 $40.00 $40.14 $36.02 358
2017-07-11 $39.27 $39.27 $39.27 $39.27 $35.24 412
2017-07-10 $39.94 $39.94 $39.94 $39.94 $35.84 332
2017-07-07 $39.62 $39.62 $39.62 $39.62 $35.55 0
2017-07-06 $40.00 $40.00 $39.62 $39.62 $35.55 680
2017-07-05 $40.48 $40.48 $40.48 $40.48 $36.32 248
2017-07-03 $40.39 $40.39 $40.39 $40.39 $36.25 346
2017-06-30 $40.47 $40.47 $40.39 $40.39 $36.25 345
2017-06-29 $40.70 $40.70 $40.57 $40.57 $36.41 753
2017-06-28 $41.24 $41.24 $41.24 $41.24 $37.00 125
2017-06-27 $40.70 $40.71 $40.70 $40.70 $36.52 1,851
2017-06-26 $41.47 $41.47 $40.87 $40.97 $36.76 1,198
2017-06-23 $40.66 $40.66 $40.66 $40.66 $36.48 14
2017-06-22 $40.70 $40.70 $40.66 $40.70 $36.52 866
2017-06-21 $40.64 $41.00 $40.64 $41.00 $36.79 3,481
2017-06-20 $41.14 $41.14 $40.69 $40.85 $36.32 1,375
2017-06-19 $41.53 $41.57 $41.43 $41.49 $36.90 1,509
2017-06-16 $41.20 $41.32 $41.20 $41.32 $36.74 309
2017-06-15 $40.80 $40.80 $40.80 $40.80 $36.28 200
2017-06-14 $41.21 $41.47 $41.21 $41.47 $36.87 1,023
2017-06-13 $41.13 $41.13 $40.80 $40.80 $36.28 850
2017-06-12 $40.51 $40.73 $40.51 $40.63 $36.13 900
2017-06-09 $40.64 $40.85 $40.63 $40.75 $36.24 3,247
2017-06-08 $41.20 $41.20 $40.82 $40.82 $36.30 1,557
2017-06-07 $41.50 $41.50 $41.20 $41.20 $36.64 2,240
2017-06-06 $41.66 $41.66 $41.36 $41.54 $36.94 1,628
2017-06-05 $41.88 $41.88 $41.88 $41.88 $37.24 100
2017-06-02 $41.86 $41.96 $41.84 $41.88 $37.24 1,624
2017-06-01 $41.69 $41.70 $41.36 $41.70 $37.08 3,118
2017-05-31 $41.39 $41.39 $41.25 $41.25 $36.68 790
2017-05-30 $41.16 $41.25 $41.16 $41.25 $36.68 1,170
2017-05-26 $41.17 $41.17 $41.05 $41.05 $36.50 580
2017-05-25 $41.22 $41.23 $41.22 $41.23 $36.66 450
2017-05-24 $41.01 $41.04 $41.00 $41.04 $36.49 1,030
2017-05-23 $41.38 $41.47 $41.31 $41.45 $36.85 1,212
2017-05-22 $41.29 $41.30 $41.29 $41.30 $36.73 1,198
2017-05-19 $41.04 $41.26 $40.90 $40.90 $36.37 8,092
2017-05-18 $40.66 $40.66 $40.66 $40.66 $36.15 79
2017-05-17 $40.55 $40.55 $40.55 $40.55 $36.06 167
2017-05-16 $41.27 $41.27 $40.65 $40.65 $36.15 9,103
2017-05-15 $40.32 $40.54 $40.32 $40.40 $35.92 5,089
2017-05-12 $40.01 $40.01 $40.01 $40.01 $35.58 0
2017-05-11 $40.05 $40.05 $40.01 $40.01 $35.58 314
2017-05-10 $40.26 $40.30 $40.13 $40.13 $35.69 662
2017-05-09 $40.12 $40.12 $40.12 $40.12 $35.67 72
2017-05-08 $40.18 $40.18 $40.09 $40.09 $35.65 479
2017-05-05 $40.28 $40.30 $40.17 $40.17 $35.72 11,626
2017-05-04 $39.75 $39.96 $39.74 $39.93 $35.51 11,353
2017-05-03 $39.66 $39.74 $39.52 $39.52 $35.14 1,133
2017-05-02 $39.78 $39.82 $39.70 $39.71 $35.31 4,371
2017-05-01 $39.34 $39.34 $39.34 $39.34 $34.98 31
2017-04-28 $39.29 $39.47 $39.21 $39.34 $34.98 1,926
2017-04-27 $39.33 $39.48 $39.33 $39.48 $35.10 391
2017-04-26 $39.10 $39.10 $38.92 $39.09 $34.75 6,259
2017-04-25 $39.07 $39.35 $38.97 $38.99 $34.67 31,720
2017-04-24 $39.36 $39.36 $38.44 $38.44 $34.18 1,065
2017-04-21 $38.18 $38.18 $38.08 $38.13 $33.90 1,645
2017-04-20 $38.35 $38.42 $38.25 $38.26 $34.02 2,569
2017-04-19 $37.94 $38.04 $37.72 $37.92 $33.72 3,216
2017-04-18 $37.55 $37.95 $37.55 $37.95 $33.74 8,840
2017-04-17 $37.82 $37.82 $37.63 $37.63 $33.46 948
2017-04-13 $37.45 $37.45 $37.45 $37.45 $33.30 1
2017-04-12 $37.35 $37.45 $37.35 $37.45 $33.30 1,215
2017-04-11 $37.15 $37.53 $37.15 $37.44 $33.29 2,865
2017-04-10 $37.00 $37.04 $36.95 $37.00 $32.90 896
2017-04-07 $37.11 $37.23 $37.11 $37.23 $33.10 456
2017-04-06 $37.19 $37.19 $37.19 $37.19 $33.07 245
2017-04-05 $37.23 $37.33 $37.08 $37.28 $33.15 821
2017-04-04 $37.19 $37.24 $37.16 $37.24 $33.11 3,160
2017-04-03 $37.09 $37.09 $37.09 $37.09 $32.98 409
2017-03-31 $37.38 $37.38 $37.38 $37.38 $33.24 647
2017-03-30 $37.25 $37.25 $37.25 $37.25 $33.12 1,501
2017-03-29 $37.10 $37.30 $37.05 $37.24 $33.11 2,328
2017-03-28 $37.28 $37.40 $37.23 $37.40 $33.26 2,750
2017-03-27 $37.20 $37.29 $37.20 $37.29 $33.16 1,356
2017-03-24 $37.00 $37.08 $37.00 $37.08 $32.97 726
2017-03-23 $37.09 $37.09 $36.99 $36.99 $32.90 599
2017-03-22 $36.59 $36.76 $36.59 $36.76 $32.68 515
2017-03-21 $37.01 $37.01 $37.00 $37.00 $32.85 799
2017-03-20 $37.11 $37.11 $37.11 $37.11 $32.95 19
2017-03-17 $36.94 $37.11 $36.88 $37.11 $32.95 1,726
2017-03-16 $36.50 $36.88 $36.50 $36.88 $32.75 4,702
2017-03-15 $36.16 $36.23 $36.16 $36.23 $32.17 898
2017-03-14 $36.02 $36.09 $36.00 $36.05 $32.01 2,419
2017-03-13 $36.43 $36.43 $36.43 $36.43 $32.35 45
2017-03-10 $36.43 $36.43 $36.43 $36.43 $32.35 268
2017-03-09 $36.17 $36.20 $35.80 $36.19 $32.14 4,790
2017-03-08 $36.07 $36.07 $35.82 $35.98 $31.95 1,132
2017-03-07 $35.99 $36.00 $35.99 $36.00 $31.97 711
2017-03-06 $36.16 $36.25 $36.10 $36.21 $32.15 1,666
2017-03-03 $36.27 $36.28 $36.11 $36.12 $32.07 1,461
2017-03-02 $36.28 $36.28 $36.24 $36.24 $32.18 200
2017-03-01 $36.45 $36.45 $36.10 $36.40 $32.32 11,757
2017-02-28 $36.19 $36.30 $36.15 $36.20 $32.14 3,584
2017-02-27 $35.96 $36.16 $35.96 $36.00 $31.97 6,853
2017-02-24 $35.78 $36.01 $35.78 $35.90 $31.88 5,105
2017-02-23 $35.94 $36.19 $35.94 $36.19 $32.14 530
2017-02-22 $35.48 $35.90 $35.48 $35.83 $31.82 4,571
2017-02-21 $35.41 $35.75 $35.41 $35.71 $31.71 1,111
2017-02-17 $35.63 $35.68 $35.56 $35.60 $31.61 1,946
2017-02-16 $35.84 $35.85 $35.84 $35.85 $31.83 400
2017-02-15 $35.54 $35.54 $35.54 $35.54 $31.56 45
2017-02-14 $35.68 $35.68 $35.44 $35.54 $31.56 651
2017-02-13 $35.78 $35.82 $35.77 $35.77 $31.76 2,506
2017-02-10 $35.70 $35.70 $35.70 $35.70 $31.70 1,000
2017-02-09 $35.71 $35.74 $35.51 $35.62 $31.63 1,460
2017-02-08 $35.26 $35.50 $35.26 $35.36 $31.40 3,154
2017-02-07 $35.02 $35.18 $35.00 $35.07 $31.14 3,899
2017-02-06 $35.00 $35.07 $34.94 $34.94 $31.03 2,831
2017-02-03 $35.23 $35.33 $35.23 $35.28 $31.33 804
2017-02-02 $35.34 $35.34 $35.27 $35.27 $31.32 1,609
2017-02-01 $35.27 $35.40 $35.26 $35.32 $31.36 3,511
2017-01-31 $35.24 $35.24 $35.04 $35.05 $31.12 1,824
2017-01-30 $34.85 $35.04 $34.83 $35.00 $31.08 3,141
2017-01-27 $35.40 $35.40 $34.97 $35.12 $31.19 4,993
2017-01-26 $35.17 $35.20 $35.06 $35.19 $31.25 1,884
2017-01-25 $35.35 $35.39 $35.12 $35.26 $31.31 21,893
2017-01-24 $35.02 $35.02 $34.98 $35.00 $31.08 1,000
2017-01-23 $35.01 $35.13 $34.97 $35.13 $31.19 980
2017-01-20 $35.20 $35.20 $35.01 $35.07 $31.14 1,696
2017-01-19 $35.04 $35.05 $34.91 $34.91 $31.00 305
2017-01-18 $35.10 $35.18 $35.04 $35.04 $31.11 3,817
2017-01-17 $35.21 $35.23 $35.16 $35.16 $31.22 1,471
2017-01-13 $35.14 $35.14 $35.03 $35.03 $31.11 2,383
2017-01-12 $34.99 $35.02 $34.99 $35.00 $31.08 452
2017-01-11 $34.87 $35.10 $34.74 $35.10 $31.17 1,006
2017-01-10 $35.26 $35.30 $35.17 $35.30 $31.34 2,691
2017-01-09 $35.25 $35.34 $35.24 $35.29 $31.34 4,273
2017-01-06 $35.56 $35.56 $35.36 $35.50 $31.52 2,559
2017-01-05 $35.26 $35.26 $35.26 $35.26 $31.31 37
2017-01-04 $35.23 $35.26 $35.19 $35.26 $31.31 1,133
2017-01-03 $35.12 $35.29 $35.09 $35.29 $31.34 1,235
2016-12-30 $35.47 $35.49 $35.18 $35.18 $31.24 920
2016-12-29 $35.05 $35.14 $34.93 $34.93 $31.02 4,100
2016-12-28 $34.86 $34.86 $34.54 $34.68 $30.79 4,760
2016-12-27 $35.13 $35.13 $35.13 $35.13 $31.19 252
2016-12-23 $34.84 $34.95 $34.84 $34.95 $31.03 738
2016-12-22 $34.95 $34.95 $34.87 $34.87 $30.96 369
2016-12-21 $34.87 $34.88 $34.68 $34.79 $30.89 7,024
2016-12-20 $34.85 $34.91 $34.85 $34.88 $30.79 950
2016-12-19 $35.03 $35.03 $34.91 $34.91 $30.82 1,221
2016-12-16 $34.85 $35.11 $34.85 $35.05 $30.94 552
2016-12-15 $34.80 $34.81 $34.69 $34.81 $30.73 3,068
2016-12-14 $35.03 $35.18 $34.87 $35.18 $31.05 3,080
2016-12-13 $35.50 $35.53 $35.33 $35.51 $31.35 3,292
2016-12-12 $35.04 $35.09 $34.93 $34.93 $30.83 525
2016-12-09 $34.59 $34.88 $34.58 $34.88 $30.79 4,294
2016-12-08 $34.49 $34.49 $34.28 $34.28 $30.26 1,605
2016-12-07 $34.61 $34.73 $34.40 $34.65 $30.59 3,102
2016-12-06 $34.52 $34.54 $34.45 $34.54 $30.49 1,894
2016-12-05 $34.47 $34.48 $34.38 $34.41 $30.38 2,310
2016-12-02 $34.23 $34.23 $34.15 $34.21 $30.20 2,111
2016-12-01 $34.19 $34.20 $34.15 $34.15 $30.14 767
2016-11-30 $34.59 $34.59 $34.33 $34.38 $30.35 2,231
2016-11-29 $34.09 $34.09 $34.09 $34.09 $30.09 324
2016-11-28 $34.01 $34.01 $33.93 $33.99 $30.01 300
2016-11-25 $34.15 $34.43 $34.03 $34.34 $30.31 3,827
2016-11-23 $33.72 $33.72 $33.72 $33.72 $29.76 138
2016-11-22 $33.91 $33.96 $33.77 $33.96 $29.98 2,450
2016-11-21 $33.92 $34.21 $33.87 $34.20 $30.19 2,353
2016-11-18 $33.67 $33.68 $33.67 $33.68 $29.73 405
2016-11-17 $33.98 $33.98 $33.98 $33.98 $30.00 102
2016-11-16 $34.25 $34.25 $34.25 $34.25 $30.23 41
2016-11-15 $34.14 $34.25 $34.14 $34.25 $30.23 791
2016-11-14 $34.80 $34.80 $34.80 $34.80 $30.72 69
2016-11-11 $34.80 $34.80 $34.80 $34.80 $30.72 23
2016-11-10 $35.09 $35.09 $34.62 $34.80 $30.72 523
2016-11-09 $34.50 $35.27 $34.50 $35.27 $31.13 4,299
2016-11-08 $34.82 $34.91 $34.82 $34.91 $30.81 67,974
2016-11-07 $34.42 $34.42 $34.42 $34.42 $30.38 52
2016-11-04 $34.42 $34.42 $34.42 $34.42 $30.38 501
2016-11-03 $34.78 $34.80 $34.76 $34.80 $30.72 650
2016-11-02 $34.76 $34.76 $34.63 $34.63 $30.56 1,820
2016-11-01 $35.13 $35.13 $34.82 $34.87 $30.78 5,192
2016-10-31 $34.86 $34.86 $34.86 $34.86 $30.77 90
2016-10-28 $34.90 $34.90 $34.86 $34.86 $30.77 2,000
2016-10-27 $34.96 $34.96 $34.96 $34.96 $30.86 50
2016-10-26 $35.01 $35.01 $34.96 $34.96 $30.86 923
2016-10-25 $35.14 $35.17 $35.10 $35.16 $31.04 838
2016-10-24 $35.51 $35.51 $35.28 $35.35 $31.20 1,776
2016-10-21 $35.66 $35.76 $35.66 $35.76 $31.57 1,118
2016-10-20 $35.90 $35.96 $35.88 $35.94 $31.73 1,300
2016-10-19 $36.09 $36.09 $36.09 $36.09 $31.86 117
2016-10-18 $36.10 $36.10 $36.09 $36.09 $31.86 270
2016-10-17 $35.70 $35.70 $35.37 $35.46 $31.30 5,932
2016-10-14 $36.22 $36.35 $36.15 $36.17 $31.93 3,600
2016-10-13 $35.59 $36.02 $35.53 $36.02 $31.80 1,297
2016-10-12 $36.07 $36.07 $35.91 $36.00 $31.78 4,194
2016-10-11 $36.37 $36.37 $36.37 $36.37 $32.10 200
2016-10-10 $36.59 $36.59 $36.59 $36.59 $32.30 110
2016-10-07 $36.88 $36.89 $36.59 $36.59 $32.30 408
2016-10-06 $37.37 $37.37 $37.35 $37.36 $32.98 1,100
2016-10-05 $37.80 $37.80 $37.60 $37.66 $33.24 1,428
2016-10-04 $37.95 $38.08 $37.73 $37.73 $33.31 2,097
2016-10-03 $37.69 $37.70 $37.69 $37.70 $33.28 716
2016-09-30 $37.69 $38.00 $37.62 $38.00 $33.54 4,989
2016-09-29 $38.01 $38.03 $37.38 $37.48 $33.08 6,446
2016-09-28 $37.40 $37.40 $37.40 $37.40 $33.01 24
2016-09-27 $37.40 $37.40 $37.40 $37.40 $33.01 218
2016-09-26 $37.86 $37.86 $37.86 $37.86 $33.42 275
2016-09-23 $38.72 $38.72 $38.72 $38.72 $34.18 25
2016-09-22 $38.72 $38.72 $38.58 $38.72 $34.18 680
2016-09-21 $38.09 $38.22 $37.83 $38.22 $33.74 1,364
2016-09-20 $38.20 $38.20 $38.17 $38.17 $33.48 476
2016-09-19 $37.95 $37.95 $37.95 $37.95 $33.29 90
2016-09-16 $37.92 $38.00 $37.85 $37.95 $33.29 3,302
2016-09-15 $38.30 $38.31 $38.13 $38.18 $33.49 1,894
2016-09-14 $38.22 $38.22 $38.22 $38.22 $33.52 155
2016-09-13 $38.21 $38.21 $38.12 $38.12 $33.44 318
2016-09-12 $38.60 $38.75 $38.60 $38.75 $33.99 360
2016-09-09 $39.40 $39.40 $38.74 $38.96 $34.17 3,045
2016-09-08 $39.74 $39.78 $39.54 $39.63 $34.76 2,373
2016-09-07 $39.83 $39.89 $39.72 $39.72 $34.84 1,227
2016-09-06 $39.30 $39.30 $39.29 $39.30 $34.47 571
2016-09-02 $39.09 $39.22 $39.08 $39.22 $34.40 1,783
2016-09-01 $38.48 $38.48 $38.48 $38.48 $33.75 565
2016-08-31 $38.11 $38.44 $38.10 $38.44 $33.72 3,012
2016-08-30 $38.79 $38.79 $38.27 $38.40 $33.68 2,714
2016-08-29 $38.81 $38.84 $38.73 $38.80 $34.03 5,691
2016-08-26 $38.78 $38.78 $38.78 $38.78 $34.02 59
2016-08-25 $39.01 $39.01 $38.76 $38.78 $34.02 2,671
2016-08-24 $39.18 $39.18 $39.01 $39.01 $34.22 1,501
2016-08-23 $39.18 $39.32 $39.14 $39.14 $34.33 1,688
2016-08-22 $39.00 $39.20 $38.76 $39.10 $34.30 19,049
2016-08-19 $39.00 $39.00 $38.86 $38.88 $34.10 3,810
2016-08-18 $39.00 $39.53 $38.96 $39.25 $34.43 7,926
2016-08-17 $39.04 $39.20 $38.57 $39.10 $34.30 4,482
2016-08-16 $39.00 $39.08 $38.90 $39.05 $34.25 3,890
2016-08-15 $39.20 $39.20 $39.09 $39.09 $34.28 705
2016-08-12 $39.25 $39.25 $38.97 $39.05 $34.25 2,195
2016-08-11 $39.10 $39.10 $38.68 $39.05 $34.25 29,150
2016-08-10 $38.88 $38.94 $38.71 $38.71 $33.96 9,834
2016-08-09 $38.74 $38.88 $38.74 $38.84 $34.07 2,135
2016-08-08 $38.63 $38.63 $38.57 $38.63 $33.89 1,484
2016-08-05 $38.56 $38.78 $38.56 $38.78 $34.02 13,292
2016-08-04 $38.63 $38.71 $38.63 $38.67 $33.92 2,450
2016-08-03 $38.59 $38.66 $38.59 $38.59 $33.85 2,876
2016-08-02 $38.75 $39.09 $38.59 $38.87 $34.10 7,008
2016-08-01 $38.76 $38.76 $38.72 $38.72 $33.96 790
2016-07-29 $38.95 $39.10 $38.75 $39.10 $34.30 5,279
2016-07-28 $39.05 $39.16 $38.87 $38.94 $34.16 8,498
2016-07-27 $39.01 $39.19 $38.69 $38.69 $33.94 7,666
2016-07-26 $39.05 $39.05 $38.83 $38.94 $34.16 1,953
2016-07-25 $38.70 $38.70 $38.70 $38.70 $33.95 395
2016-07-22 $39.04 $39.04 $38.70 $38.70 $33.95 2,609
2016-07-21 $38.74 $38.74 $38.74 $38.74 $33.98 150
2016-07-20 $38.85 $38.91 $38.73 $38.84 $34.07 3,606
2016-07-19 $38.44 $38.44 $38.40 $38.40 $33.69 2,020
2016-07-18 $38.64 $38.97 $38.60 $38.91 $34.13 5,768
2016-07-15 $38.40 $38.40 $38.40 $38.40 $33.69 632
2016-07-14 $38.82 $38.85 $38.73 $38.82 $34.05 4,800
2016-07-13 $38.71 $38.71 $38.48 $38.67 $33.92 2,170
2016-07-12 $38.58 $38.77 $38.48 $38.48 $33.75 4,500
2016-07-11 $38.08 $38.14 $38.08 $38.12 $33.43 4,072
2016-07-08 $37.55 $37.70 $37.52 $37.52 $32.91 4,348
2016-07-07 $37.23 $37.31 $37.10 $37.31 $32.73 4,380
2016-07-06 $36.94 $37.00 $36.48 $36.48 $32.00 2,700
2016-07-05 $37.27 $37.41 $37.01 $37.25 $32.67 15,026
2016-07-01 $38.21 $38.23 $38.18 $38.18 $33.49 1,810
2016-06-30 $37.29 $38.34 $37.29 $38.34 $33.63 1,313
2016-06-29 $37.04 $37.04 $36.98 $36.98 $32.44 1,128
2016-06-28 $36.18 $36.18 $35.90 $35.95 $31.53 3,407
2016-06-27 $34.74 $34.94 $34.54 $34.62 $30.37 4,946
2016-06-24 $37.00 $37.00 $36.84 $37.00 $32.46 1,144
2016-06-23 $39.12 $39.93 $39.12 $39.93 $35.03 10,340
2016-06-22 $38.47 $38.90 $38.39 $38.70 $33.95 8,100
2016-06-21 $38.51 $38.80 $38.46 $38.80 $33.80 1,258
2016-06-20 $38.31 $38.95 $38.31 $38.43 $33.48 3,546
2016-06-17 $37.29 $37.33 $37.12 $37.12 $32.34 1,800
2016-06-16 $36.41 $36.97 $35.99 $36.97 $32.20 5,026
2016-06-15 $37.02 $37.02 $36.76 $36.85 $32.10 2,700
2016-06-14 $37.09 $37.09 $36.29 $36.40 $31.71 4,505
2016-06-13 $37.39 $37.39 $37.01 $37.03 $32.26 4,903
2016-06-10 $38.35 $38.35 $37.78 $37.82 $32.95 3,604
2016-06-09 $39.25 $39.30 $38.85 $38.95 $33.93 5,868
2016-06-08 $39.78 $39.80 $39.43 $39.50 $34.41 2,708
2016-06-07 $39.71 $39.87 $39.50 $39.50 $34.41 3,213
2016-06-06 $39.43 $39.43 $39.03 $39.16 $34.11 2,605
2016-06-03 $39.31 $39.31 $38.77 $38.95 $33.93 4,210
2016-06-02 $39.02 $39.02 $38.62 $38.79 $33.79 3,173
2016-06-01 $39.05 $39.05 $38.67 $38.83 $33.82 4,151
2016-05-31 $39.98 $39.98 $38.96 $39.06 $34.03 2,110
2016-05-27 $39.32 $39.32 $39.22 $39.30 $34.23 2,626
2016-05-26 $39.59 $39.61 $39.47 $39.50 $34.41 5,642
2016-05-25 $39.59 $39.63 $39.43 $39.47 $34.38 5,592
2016-05-24 $39.07 $39.31 $39.07 $39.18 $34.13 3,479
2016-05-23 $38.35 $38.83 $38.35 $38.68 $33.69 5,730
2016-05-20 $38.60 $38.60 $38.47 $38.47 $33.51 3,171
2016-05-19 $38.17 $38.22 $38.10 $38.22 $33.29 1,197
2016-05-18 $38.11 $38.65 $38.04 $38.41 $33.46 4,693
2016-05-17 $38.18 $38.35 $38.15 $38.16 $33.24 4,404
2016-05-16 $38.28 $38.28 $38.28 $38.28 $33.35 400
2016-05-13 $38.30 $38.30 $37.88 $37.88 $33.00 1,280
2016-05-12 $38.42 $38.42 $38.36 $38.36 $33.42 990
2016-05-11 $38.49 $38.55 $38.42 $38.55 $33.58 517
2016-05-10 $38.60 $38.60 $38.53 $38.59 $33.62 617
2016-05-09 $38.27 $38.41 $38.27 $38.37 $33.42 4,615
2016-05-06 $38.18 $38.26 $38.18 $38.23 $33.30 1,020
2016-05-05 $38.02 $38.11 $38.00 $38.03 $33.13 2,228
2016-05-04 $38.35 $38.35 $38.23 $38.25 $33.32 2,125
2016-05-03 $39.22 $39.22 $38.56 $38.56 $33.59 2,005
2016-05-02 $39.16 $39.28 $39.14 $39.28 $34.22 2,023
2016-04-29 $38.87 $38.93 $38.87 $38.93 $33.91 300
2016-04-28 $39.41 $39.41 $39.41 $39.41 $34.33 25
2016-04-27 $39.25 $39.41 $39.25 $39.41 $34.33 1,528
2016-04-26 $39.27 $39.27 $39.09 $39.10 $34.06 3,799
2016-04-25 $38.95 $39.04 $38.90 $39.04 $34.01 2,269
2016-04-22 $39.07 $39.07 $39.07 $39.07 $34.03 66,530
2016-04-21 $39.61 $39.61 $39.48 $39.48 $34.39 2,211
2016-04-20 $39.76 $39.83 $39.74 $39.83 $34.70 618
2016-04-19 $39.70 $39.71 $39.55 $39.63 $34.52 6,200
2016-04-18 $38.69 $38.89 $38.64 $38.89 $33.88 3,300
2016-04-15 $38.74 $38.74 $38.58 $38.58 $33.61 6,600
2016-04-14 $38.66 $38.83 $38.64 $38.83 $33.82 4,690
2016-04-13 $38.78 $38.82 $38.65 $38.65 $33.67 7,621
2016-04-12 $38.10 $38.10 $38.10 $38.10 $33.19 0
2016-04-11 $38.10 $38.10 $38.10 $38.10 $33.19 0
2016-04-08 $38.10 $38.10 $38.10 $38.10 $33.19 104
2016-04-07 $37.84 $37.96 $37.76 $37.96 $33.07 445
2016-04-06 $38.02 $38.02 $37.99 $37.99 $33.09 400
2016-04-05 $37.85 $37.85 $37.85 $37.85 $32.97 352
2016-04-04 $37.85 $37.85 $37.85 $37.85 $32.97 1
2016-04-01 $37.85 $37.85 $37.85 $37.85 $32.97 695
2016-03-31 $38.16 $38.16 $38.16 $38.16 $33.24 100
2016-03-30 $37.34 $37.34 $37.34 $37.34 $32.52 0
2016-03-29 $37.34 $37.34 $37.34 $37.34 $32.52 2
2016-03-28 $37.34 $37.34 $37.34 $37.34 $32.52 0
2016-03-24 $37.34 $37.34 $37.34 $37.34 $32.52 150
2016-03-23 $38.07 $38.07 $38.07 $38.07 $33.16 0
2016-03-22 $38.15 $38.15 $38.07 $38.07 $33.02 442
2016-03-21 $38.55 $38.55 $38.55 $38.55 $33.43 0
2016-03-18 $38.55 $38.55 $38.55 $38.55 $33.43 1,020
2016-03-17 $37.68 $37.68 $37.68 $37.68 $32.68 0
2016-03-16 $37.68 $37.68 $37.68 $37.68 $32.68 260
2016-03-15 $38.39 $38.39 $38.39 $38.39 $33.29 130
2016-03-14 $38.39 $38.39 $38.39 $38.39 $33.29 190
2016-03-11 $38.18 $38.18 $38.18 $38.18 $33.11 300
2016-03-10 $37.34 $37.34 $37.34 $37.34 $32.38 270
2016-03-09 $37.53 $37.53 $37.53 $37.53 $32.55 0
2016-03-08 $37.53 $37.53 $37.53 $37.53 $32.55 0
2016-03-07 $37.93 $37.93 $37.53 $37.53 $32.55 200
2016-03-04 $37.86 $37.86 $37.86 $37.86 $32.84 195
2016-03-03 $36.28 $36.28 $36.28 $36.28 $31.46 44
2016-03-02 $36.28 $36.28 $36.28 $36.28 $31.46 0
2016-03-01 $36.28 $36.28 $36.28 $36.28 $31.46 0
2016-02-29 $36.29 $36.29 $36.28 $36.28 $31.46 3,222
2016-02-26 $36.22 $36.22 $36.22 $36.22 $31.41 0
2016-02-25 $36.36 $36.36 $36.22 $36.22 $31.41 327
2016-02-24 $36.67 $36.67 $36.67 $36.67 $31.80 0
2016-02-23 $36.67 $36.67 $36.67 $36.67 $31.80 0
2016-02-22 $36.67 $36.67 $36.67 $36.67 $31.80 0
2016-02-19 $36.67 $36.67 $36.67 $36.67 $31.80 0
2016-02-18 $36.69 $36.69 $36.66 $36.67 $31.80 2,200
2016-02-17 $36.01 $36.01 $36.01 $36.01 $31.23 0
2016-02-16 $36.01 $36.01 $36.01 $36.01 $31.23 148
2016-02-12 $35.08 $35.08 $35.08 $35.08 $30.43 446
2016-02-11 $35.13 $35.24 $34.54 $34.68 $30.08 1,379
2016-02-10 $35.77 $35.77 $35.44 $35.44 $30.73 329
2016-02-09 $34.99 $35.54 $34.99 $35.37 $30.67 3,894
2016-02-08 $34.98 $34.98 $34.98 $34.98 $30.34 393
2016-02-05 $36.83 $36.83 $36.29 $36.29 $31.47 506
2016-02-04 $36.90 $36.90 $36.85 $36.90 $32.00 848
2016-02-03 $36.50 $37.19 $36.50 $37.19 $32.25 4,459
2016-02-02 $36.74 $36.74 $36.39 $36.50 $31.65 4,882
2016-02-01 $36.59 $36.90 $36.51 $36.74 $31.86 12,330
2016-01-29 $36.68 $36.77 $36.68 $36.76 $31.88 66,909
2016-01-28 $36.85 $36.85 $35.92 $36.43 $31.59 117,648
2016-01-27 $36.60 $37.56 $36.58 $36.66 $31.79 15,332
2016-01-26 $36.59 $36.66 $36.59 $36.66 $31.79 230
2016-01-25 $36.04 $36.08 $36.04 $36.08 $31.29 300
2016-01-22 $35.30 $35.30 $35.30 $35.30 $30.61 0
2016-01-21 $35.34 $35.36 $35.25 $35.30 $30.61 113,515
2016-01-20 $34.74 $34.76 $34.74 $34.76 $30.15 360
2016-01-19 $35.53 $35.53 $35.53 $35.53 $30.81 40
2016-01-15 $35.96 $35.96 $35.53 $35.53 $30.81 224
2016-01-14 $37.35 $37.35 $37.35 $37.35 $32.39 0
2016-01-13 $37.35 $37.35 $37.35 $37.35 $32.39 0
2016-01-12 $37.35 $37.35 $37.35 $37.35 $32.39 0
2016-01-11 $37.35 $37.35 $37.35 $37.35 $32.39 0
2016-01-08 $37.35 $37.35 $37.35 $37.35 $32.39 0
2016-01-07 $37.35 $37.35 $37.35 $37.35 $32.39 524
2016-01-06 $37.78 $37.90 $37.78 $37.83 $32.81 1,659
2016-01-05 $39.62 $39.62 $39.62 $39.62 $34.36 3
2016-01-04 $39.62 $39.62 $39.62 $39.62 $34.36 14
2015-12-31 $39.62 $39.62 $39.62 $39.62 $34.36 0
2015-12-30 $39.65 $39.65 $39.62 $39.62 $34.36 3,300
2015-12-29 $39.26 $39.26 $39.26 $39.26 $34.05 0
2015-12-28 $39.26 $39.26 $39.26 $39.26 $34.05 260
2015-12-24 $38.75 $38.75 $38.75 $38.75 $33.60 0
2015-12-23 $38.75 $38.75 $38.75 $38.75 $33.60 0
2015-12-22 $38.75 $38.75 $38.75 $38.75 $33.60 0
2015-12-21 $38.75 $38.75 $38.75 $38.75 $33.47 0
2015-12-18 $38.75 $38.75 $38.75 $38.75 $33.47 776
2015-12-17 $39.19 $39.19 $39.19 $39.19 $33.86 0
2015-12-16 $39.19 $39.19 $39.19 $39.19 $33.86 200
2015-12-15 $39.50 $39.50 $39.10 $39.15 $33.82 1,370
2015-12-14 $39.27 $39.27 $39.27 $39.27 $33.93 0
2015-12-11 $39.27 $39.27 $39.27 $39.27 $33.93 100
2015-12-10 $40.13 $40.13 $40.13 $40.13 $34.67 0
2015-12-09 $40.13 $40.13 $40.13 $40.13 $34.67 0
2015-12-08 $40.13 $40.13 $40.13 $40.13 $34.67 0
2015-12-07 $40.13 $40.13 $40.13 $40.13 $34.67 700
2015-12-04 $40.81 $40.81 $40.81 $40.81 $35.26 0
2015-12-03 $40.81 $40.81 $40.81 $40.81 $35.26 0
2015-12-02 $40.81 $40.81 $40.81 $40.81 $35.26 0
2015-12-01 $43.01 $44.29 $35.43 $40.81 $35.26 23,882
2015-11-30 $40.46 $40.46 $40.46 $40.46 $34.96 0
2015-11-27 $40.46 $40.46 $40.46 $40.46 $34.96 0
2015-11-25 $40.46 $40.46 $40.46 $40.46 $34.96 0
2015-11-24 $40.46 $40.46 $40.46 $40.46 $34.96 0
2015-11-23 $40.46 $40.46 $40.46 $40.46 $34.96 0
2015-11-20 $40.46 $40.46 $40.46 $40.46 $34.96 0
2015-11-19 $40.46 $40.46 $40.46 $40.46 $34.96 185
2015-11-18 $39.86 $39.86 $39.86 $39.86 $34.44 185
2015-11-17 $39.65 $39.65 $39.65 $39.65 $34.26 10
2015-11-16 $39.65 $39.65 $39.65 $39.65 $34.26 0
2015-11-13 $39.65 $39.65 $39.65 $39.65 $34.26 0
2015-11-12 $39.65 $39.65 $39.65 $39.65 $34.26 0
2015-11-11 $39.65 $39.65 $39.65 $39.65 $34.26 0
2015-11-10 $39.65 $39.65 $39.65 $39.65 $34.26 0
2015-11-09 $39.65 $39.65 $39.65 $39.65 $34.26 500
2015-11-06 $41.37 $41.37 $41.37 $41.37 $35.74 0
2015-11-05 $41.37 $41.37 $41.37 $41.37 $35.74 0
2015-11-04 $41.41 $41.41 $41.37 $41.37 $35.74 750
2015-11-03 $41.29 $41.29 $41.29 $41.29 $35.67 0
2015-11-02 $41.29 $41.29 $41.29 $41.29 $35.67 220
2015-10-30 $40.95 $40.95 $40.95 $40.95 $35.38 0
2015-10-29 $40.95 $40.95 $40.95 $40.95 $35.38 0
2015-10-28 $40.95 $40.95 $40.95 $40.95 $35.38 0
2015-10-27 $40.97 $40.97 $40.95 $40.95 $35.38 840
2015-10-26 $41.35 $41.35 $41.35 $41.35 $35.72 220
2015-10-23 $41.31 $41.31 $41.31 $41.31 $35.69 0
2015-10-22 $41.31 $41.31 $41.31 $41.31 $35.69 0
2015-10-21 $41.31 $41.31 $41.31 $41.31 $35.69 0
2015-10-20 $41.31 $41.31 $41.30 $41.31 $35.69 3,240
2015-10-19 $41.37 $41.37 $41.37 $41.37 $35.74 306
2015-10-16 $41.52 $41.52 $41.52 $41.52 $35.87 200
2015-10-15 $40.75 $40.75 $40.75 $40.75 $35.21 0
2015-10-14 $40.75 $40.75 $40.75 $40.75 $35.21 0
2015-10-13 $40.75 $40.75 $40.75 $40.75 $35.21 100
2015-10-12 $41.57 $41.57 $41.57 $41.57 $35.92 0
2015-10-09 $41.54 $41.57 $41.54 $41.57 $35.92 300
2015-10-08 $38.86 $38.86 $38.86 $38.86 $33.57 40
2015-10-07 $38.86 $38.86 $38.86 $38.86 $33.57 36
2015-10-06 $38.86 $38.86 $38.86 $38.86 $33.57 0
2015-10-05 $38.86 $38.86 $38.86 $38.86 $33.57 0
2015-10-02 $38.86 $38.86 $38.86 $38.86 $33.57 0
2015-10-01 $39.22 $39.22 $38.86 $38.86 $33.57 390
2015-09-30 $38.09 $38.09 $38.09 $38.09 $32.91 0
2015-09-29 $38.09 $38.09 $38.09 $38.09 $32.91 250
2015-09-28 $38.43 $38.43 $38.43 $38.43 $33.20 1,012
2015-09-25 $38.72 $38.72 $38.72 $38.72 $33.45 0
2015-09-24 $38.72 $38.72 $38.72 $38.72 $33.45 66
2015-09-23 $38.88 $38.88 $38.72 $38.72 $33.45 300
2015-09-22 $39.05 $39.11 $39.05 $39.11 $33.79 600
2015-09-21 $39.92 $40.22 $39.92 $40.22 $34.75 1,210
2015-09-18 $39.59 $39.59 $39.59 $39.59 $34.20 1
2015-09-17 $39.59 $39.59 $39.59 $39.59 $34.20 1
2015-09-16 $39.59 $39.59 $39.59 $39.59 $34.20 0
2015-09-15 $39.59 $39.59 $39.59 $39.59 $34.20 0
2015-09-14 $39.59 $39.59 $39.59 $39.59 $34.20 128
2015-09-11 $39.75 $39.75 $39.75 $39.75 $34.34 600

PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV) News Headlines

Recent PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV) News
Similar Companies to PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV) 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.