First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)

Exchange: NASDAQ

$47.78 ($0.00) 0.00%

Data as of Nov. 30, 2021

Nov. 30, 2021
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Developed Markets ex-US Small Cap AlphaDEX Fund.
Daily Information Data
Date Nov. 30, 2021
Open $47.78
Previous Close $47.78
High $47.78
Low $47.78
Adjusted Open $47.78
Previous Adjusted Close $47.78
Adjusted High $47.78
Adjusted Low $47.78

About First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks, depositary receipts, real estate investment trusts ("REITs") and preferred shares that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is composed of securities issued by small cap companies operating in developed market countries excluding the United States, as classified by the Index Provider. The Index Provider classifies a country as "developed" based on a number of criteria, including national income per capita, national market capitalization and national trading volume. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. The Index may be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Developed Markets ex-US Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of companies in developed market countries excluding the United States, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization greater than the mid cap breakpoint (50th percentile) and less than the small cap breakpoint (90th percentile) as calculated by Nasdaq. As of March 31, 2020, the mid cap breakpoint was $2.195 billion and the small cap breakpoint was $219.563 million.3.For South Korean stocks currently at their foreign ownership limit, the direct listed security is replaced in the universe with its depositary receipt if available (subject to above liquidity requirements). If none is available, the stock is excluded.4.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock receives the best style rank from this step as its selection score.5.The top 400 stocks based on the selection score determined in step 4 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.6.The Index is subject to sector/country weighting constraints which are set at 15% above the sector/country percentages of the Base Index. A stock will be moved to a lower-weighted quintile when its weight, added to the weight assigned to all higher ranking stocks in its sector/country, is greater than the sector/country weighting constraint. Stocks that fail the sector/country weighting constraints at the lowest quintile will be removed from the Index.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's semi-annual rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 395 securities and the Fund had significant investments in industrials companies, Japanese issuers, Asian issuers and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
Date Open High Low Close Adj.Close Volume
2021-11-19 $47.78 $47.78 $47.78 $47.78 $47.78 12
2021-11-18 $47.78 $47.78 $47.78 $47.78 $47.78 36
2021-11-17 $47.78 $47.78 $47.78 $47.78 $47.78 16
2021-11-16 $47.81 $47.87 $47.78 $47.78 $47.78 1,207
2021-11-15 $48.12 $48.12 $45.49 $47.86 $47.86 1,865
2021-11-12 $48.03 $48.03 $47.77 $47.77 $47.77 208
2021-11-11 $47.58 $47.58 $47.31 $47.43 $47.43 910
2021-11-10 $47.90 $47.90 $47.90 $47.90 $47.90 49
2021-11-09 $47.90 $47.90 $47.90 $47.90 $47.90 4
2021-11-08 $48.15 $48.15 $47.90 $47.90 $47.90 127
2021-11-05 $47.98 $48.15 $47.98 $48.15 $48.15 250
2021-11-04 $47.73 $47.73 $47.73 $47.73 $47.73 134
2021-11-03 $47.73 $47.73 $47.73 $47.73 $47.73 90
2021-11-02 $47.73 $47.73 $47.73 $47.73 $47.73 27
2021-11-01 $47.58 $47.73 $47.58 $47.73 $47.73 339
2021-10-29 $47.34 $47.56 $47.34 $47.56 $47.56 288
2021-10-28 $47.85 $48.05 $47.82 $48.05 $48.05 1,684
2021-10-27 $48.18 $48.18 $47.91 $47.91 $47.91 2,670
2021-10-26 $48.33 $48.33 $47.92 $48.11 $48.11 1,143
2021-10-25 $47.60 $47.99 $47.60 $47.75 $47.75 1,909
2021-10-22 $47.52 $47.59 $47.52 $47.59 $47.59 144
2021-10-21 $47.52 $47.52 $47.52 $47.52 $47.52 454
2021-10-20 $47.87 $47.97 $47.85 $47.97 $47.97 1,166
2021-10-19 $48.05 $48.12 $47.98 $47.98 $47.98 918
2021-10-18 $47.49 $48.63 $47.49 $48.18 $48.18 933
2021-10-15 $47.14 $47.14 $47.14 $47.14 $47.14 21
2021-10-14 $47.50 $48.16 $47.14 $47.14 $47.14 4,622
2021-10-13 $46.42 $46.42 $46.42 $46.42 $46.42 3
2021-10-12 $46.42 $46.42 $46.42 $46.42 $46.42 23
2021-10-11 $46.46 $46.53 $46.39 $46.42 $46.42 4,004
2021-10-08 $46.72 $46.75 $46.72 $46.75 $46.75 658
2021-10-07 $46.39 $46.39 $46.12 $46.12 $46.12 310
2021-10-06 $45.48 $46.48 $45.36 $46.48 $46.48 1,319
2021-10-05 $51.56 $51.56 $46.35 $47.20 $47.20 9,904
2021-10-04 $47.13 $47.13 $47.13 $47.13 $47.13 307
2021-10-01 $47.13 $47.13 $47.13 $47.13 $47.13 23
2021-09-30 $47.13 $47.13 $47.13 $47.13 $47.13 177
2021-09-29 $46.96 $47.13 $46.96 $47.13 $47.13 366
2021-09-28 $47.49 $47.70 $47.24 $47.29 $47.29 4,756
2021-09-27 $48.21 $48.59 $48.21 $48.59 $48.59 2,787
2021-09-24 $48.53 $48.60 $48.35 $48.38 $48.38 3,222
2021-09-23 $48.96 $49.35 $48.88 $49.13 $49.13 2,218
2021-09-22 $48.74 $48.74 $48.54 $48.54 $48.47 151
2021-09-21 $48.24 $48.91 $48.24 $48.42 $48.35 5,329
2021-09-20 $47.98 $48.08 $47.95 $48.08 $48.01 394
2021-09-17 $49.45 $49.45 $48.89 $48.90 $48.83 843
2021-09-16 $49.41 $49.66 $49.41 $49.66 $49.58 413
2021-09-15 $49.59 $49.71 $49.59 $49.71 $49.64 5,553
2021-09-14 $49.31 $49.31 $49.31 $49.31 $49.24 1,605
2021-09-13 $49.17 $49.39 $49.04 $49.09 $49.02 1,422
2021-09-10 $49.01 $49.35 $49.00 $49.28 $49.20 2,516
2021-09-09 $48.99 $49.26 $48.86 $49.14 $49.06 2,995
2021-09-08 $49.18 $49.35 $48.71 $48.71 $48.64 1,270
2021-09-07 $49.40 $49.40 $49.40 $49.40 $49.33 415
2021-09-03 $50.23 $50.23 $49.78 $49.78 $49.71 500
2021-09-02 $49.23 $49.23 $49.23 $49.23 $49.16 14
2021-09-01 $49.10 $49.23 $48.84 $49.23 $49.16 5,920
2021-08-31 $48.08 $48.08 $48.08 $48.08 $48.01 359
2021-08-30 $47.75 $47.75 $47.75 $47.75 $47.68 27
2021-08-27 $47.93 $47.93 $47.75 $47.75 $47.68 212
2021-08-26 $46.85 $46.85 $46.85 $46.85 $46.78 16
2021-08-25 $46.85 $46.85 $46.85 $46.85 $46.78 6
2021-08-24 $46.93 $46.93 $46.77 $46.85 $46.78 3,373
2021-08-23 $46.38 $46.43 $46.38 $46.43 $46.36 828
2021-08-20 $46.47 $46.47 $46.47 $46.47 $46.40 158
2021-08-19 $46.35 $46.51 $46.35 $46.47 $46.40 1,322
2021-08-18 $47.03 $47.03 $47.03 $47.03 $46.96 718
2021-08-17 $47.38 $47.38 $47.38 $47.38 $47.31 624
2021-08-16 $47.80 $47.80 $47.58 $47.67 $47.60 532
2021-08-13 $47.90 $47.90 $47.90 $47.90 $47.83 5
2021-08-12 $47.90 $47.90 $47.90 $47.90 $47.83 89
2021-08-11 $47.90 $47.90 $47.90 $47.90 $47.83 1,395
2021-08-10 $47.66 $47.90 $47.66 $47.90 $47.83 311
2021-08-09 $47.80 $48.08 $47.70 $48.08 $48.01 10,372
2021-08-06 $47.72 $47.80 $47.72 $47.80 $47.73 629
2021-08-05 $48.26 $48.26 $48.01 $48.04 $47.97 527
2021-08-04 $48.14 $48.14 $47.77 $47.77 $47.70 204
2021-08-03 $49.05 $49.18 $48.73 $48.73 $48.66 1,513
2021-08-02 $48.47 $48.60 $48.47 $48.60 $48.53 7,022
2021-07-30 $48.66 $48.66 $48.51 $48.51 $48.44 382
2021-07-29 $47.80 $47.80 $47.80 $47.80 $47.73 26
2021-07-28 $47.80 $47.80 $47.80 $47.80 $47.73 110
2021-07-27 $47.60 $47.60 $47.60 $47.60 $47.53 0
2021-07-26 $47.45 $48.42 $47.45 $47.60 $47.53 3,529
2021-07-23 $47.66 $47.67 $47.55 $47.67 $47.60 877
2021-07-22 $47.41 $47.41 $47.30 $47.30 $47.23 188
2021-07-21 $46.36 $46.36 $46.36 $46.36 $46.29 2
2021-07-20 $46.36 $46.36 $46.36 $46.36 $46.29 437
2021-07-19 $46.38 $46.47 $46.19 $46.19 $46.12 1,684
2021-07-16 $47.35 $47.40 $47.35 $47.40 $47.33 334
2021-07-15 $47.25 $47.34 $47.24 $47.34 $47.27 1,615
2021-07-14 $47.73 $47.73 $47.73 $47.73 $47.66 361
2021-07-13 $47.28 $47.28 $47.05 $47.13 $47.06 845
2021-07-12 $46.95 $46.95 $46.95 $46.95 $46.88 19
2021-07-09 $46.95 $46.95 $46.95 $46.95 $46.88 1
2021-07-08 $46.83 $46.95 $46.69 $46.95 $46.88 750
2021-07-07 $47.72 $47.74 $47.72 $47.74 $47.67 376
2021-07-06 $47.75 $47.75 $47.75 $47.75 $47.68 209
2021-07-02 $48.09 $48.09 $48.01 $48.01 $47.94 273
2021-07-01 $48.20 $48.22 $47.85 $47.88 $47.81 679
2021-06-30 $47.93 $47.98 $47.43 $47.43 $47.37 1,712
2021-06-29 $47.74 $48.09 $47.65 $48.05 $47.98 3,363
2021-06-28 $48.72 $48.72 $48.35 $48.35 $48.28 2,472
2021-06-25 $48.50 $48.50 $47.90 $47.90 $47.83 1,568
2021-06-24 $48.03 $48.17 $47.76 $47.76 $47.69 5,618
2021-06-23 $47.68 $47.88 $47.47 $47.51 $47.14 3,062
2021-06-22 $47.80 $47.91 $47.80 $47.80 $47.42 315
2021-06-21 $47.77 $47.77 $47.65 $47.65 $47.27 143
2021-06-18 $47.23 $47.65 $47.12 $47.12 $46.74 6,363
2021-06-17 $48.37 $48.37 $48.37 $48.37 $47.98 51
2021-06-16 $49.54 $49.54 $48.37 $48.37 $47.99 192
2021-06-15 $48.46 $48.46 $48.36 $48.36 $47.97 104
2021-06-14 $48.31 $48.31 $48.31 $48.31 $47.93 294
2021-06-11 $48.85 $48.85 $48.85 $48.85 $48.46 47
2021-06-10 $48.93 $48.97 $48.85 $48.85 $48.46 468
2021-06-09 $48.73 $48.73 $48.49 $48.49 $48.11 725
2021-06-08 $48.88 $48.88 $48.88 $48.88 $48.49 97
2021-06-07 $49.00 $49.00 $48.88 $48.88 $48.49 332
2021-06-04 $48.39 $48.39 $48.39 $48.39 $48.01 13
2021-06-03 $48.42 $48.42 $48.39 $48.39 $48.01 529
2021-06-02 $49.00 $49.00 $48.92 $48.92 $48.53 206
2021-06-01 $48.97 $49.04 $48.67 $48.67 $48.29 2,001
2021-05-28 $48.11 $48.30 $48.09 $48.30 $47.92 1,625
2021-05-27 $48.06 $48.06 $48.06 $48.06 $47.68 6
2021-05-26 $48.06 $48.06 $48.06 $48.06 $47.68 69
2021-05-25 $48.21 $48.24 $48.06 $48.06 $47.68 1,714
2021-05-24 $47.86 $47.86 $47.86 $47.86 $47.48 48
2021-05-21 $47.48 $47.92 $47.48 $47.86 $47.48 705
2021-05-20 $47.28 $47.28 $47.28 $47.28 $46.91 24
2021-05-19 $47.28 $47.28 $47.28 $47.28 $46.91 193
2021-05-18 $47.28 $47.28 $47.28 $47.28 $46.91 34
2021-05-17 $47.62 $47.62 $47.26 $47.28 $46.91 4,151
2021-05-14 $47.28 $47.28 $47.28 $47.28 $46.91 157
2021-05-13 $47.23 $47.23 $47.23 $47.23 $46.86 8
2021-05-12 $47.23 $47.23 $47.23 $47.23 $46.86 248
2021-05-11 $48.87 $48.87 $48.87 $48.87 $48.48 2
2021-05-10 $48.87 $48.87 $48.87 $48.87 $48.48 143
2021-05-07 $47.36 $47.36 $47.36 $47.36 $46.99 6
2021-05-06 $46.90 $47.36 $46.90 $47.36 $46.99 2,402
2021-05-05 $46.47 $46.47 $46.47 $46.47 $46.10 119
2021-05-04 $46.44 $46.47 $46.44 $46.47 $46.10 671
2021-05-03 $47.16 $47.16 $47.16 $47.16 $46.79 9
2021-04-30 $47.06 $47.16 $47.06 $47.16 $46.79 1,934
2021-04-29 $47.79 $47.79 $47.78 $47.78 $47.40 307
2021-04-28 $48.01 $48.01 $47.93 $47.93 $47.55 207
2021-04-27 $47.76 $47.76 $47.76 $47.76 $47.38 102
2021-04-26 $47.46 $47.46 $47.46 $47.46 $47.09 2
2021-04-23 $47.22 $48.14 $47.22 $47.46 $47.09 914
2021-04-22 $47.72 $47.72 $47.46 $47.46 $47.09 1,628
2021-04-21 $46.93 $47.02 $46.93 $47.02 $46.64 200
2021-04-20 $47.10 $47.10 $46.85 $46.85 $46.47 260
2021-04-19 $47.62 $47.62 $47.62 $47.62 $47.24 168
2021-04-16 $47.15 $47.45 $47.00 $47.45 $47.08 957
2021-04-15 $46.75 $46.75 $46.75 $46.75 $46.38 25
2021-04-14 $46.75 $46.75 $46.75 $46.75 $46.38 0
2021-04-13 $46.76 $46.76 $46.75 $46.75 $46.38 489
2021-04-12 $46.41 $46.41 $46.37 $46.37 $46.00 157
2021-04-09 $46.49 $46.49 $46.49 $46.49 $46.12 9
2021-04-08 $46.61 $46.61 $46.49 $46.49 $46.12 243
2021-04-07 $46.41 $46.41 $46.41 $46.41 $46.04 0
2021-04-06 $46.41 $46.41 $46.41 $46.41 $46.04 526
2021-04-05 $45.67 $45.67 $45.67 $45.67 $45.31 49
2021-04-01 $45.66 $45.85 $45.66 $45.67 $45.31 904
2021-03-31 $45.21 $45.34 $45.21 $45.34 $44.98 131
2021-03-30 $45.29 $45.41 $45.29 $45.40 $45.04 5,776
2021-03-29 $45.69 $45.86 $45.65 $45.65 $45.29 2,108
2021-03-26 $45.36 $45.68 $45.36 $45.68 $45.32 327
2021-03-25 $44.71 $44.71 $44.71 $44.71 $44.36 392
2021-03-24 $45.09 $45.09 $45.09 $45.09 $44.43 200
2021-03-23 $45.52 $45.52 $45.52 $45.52 $44.85 0
2021-03-22 $45.52 $45.52 $45.52 $45.52 $44.85 2
2021-03-19 $45.09 $45.54 $45.01 $45.52 $44.85 24,739
2021-03-18 $45.41 $45.41 $45.30 $45.30 $44.64 711
2021-03-17 $45.03 $45.49 $45.03 $45.49 $44.82 403
2021-03-16 $45.31 $45.31 $45.31 $45.31 $44.65 205
2021-03-15 $45.07 $45.07 $45.07 $45.07 $44.41 225
2021-03-12 $44.41 $44.44 $44.21 $44.44 $43.79 1,705
2021-03-11 $44.21 $44.32 $44.06 $44.06 $43.41 665
2021-03-10 $43.67 $43.67 $43.67 $43.67 $43.03 29
2021-03-09 $43.87 $43.87 $43.63 $43.67 $43.03 1,165
2021-03-08 $43.49 $43.88 $43.49 $43.55 $42.91 15,344
2021-03-05 $43.38 $43.58 $43.04 $43.43 $42.79 603
2021-03-04 $43.39 $43.39 $43.29 $43.29 $42.66 210
2021-03-03 $44.45 $44.45 $44.45 $44.45 $43.79 35
2021-03-02 $44.29 $44.45 $44.29 $44.45 $43.79 383
2021-03-01 $43.20 $43.20 $43.20 $43.20 $42.57 68
2021-02-26 $43.28 $43.43 $43.10 $43.20 $42.57 2,265
2021-02-25 $43.99 $44.17 $43.74 $44.01 $43.37 3,024
2021-02-24 $44.28 $44.57 $44.28 $44.57 $43.92 1,525
2021-02-23 $44.83 $45.41 $44.83 $45.02 $44.36 27,602
2021-02-22 $44.92 $45.02 $44.92 $44.99 $44.33 5,741
2021-02-19 $44.89 $44.95 $44.89 $44.95 $44.29 6,112
2021-02-18 $44.64 $44.83 $44.43 $44.63 $43.98 3,412
2021-02-17 $45.26 $45.26 $45.26 $45.26 $44.59 2
2021-02-16 $45.18 $45.46 $45.18 $45.26 $44.59 3,448
2021-02-12 $45.25 $45.30 $45.10 $45.10 $44.43 770
2021-02-11 $45.05 $45.05 $45.05 $45.05 $44.39 0
2021-02-10 $45.04 $45.05 $45.04 $45.05 $44.39 478
2021-02-09 $44.83 $44.83 $44.45 $44.67 $44.02 773
2021-02-08 $44.29 $44.29 $44.29 $44.29 $43.64 140
2021-02-05 $43.45 $43.45 $43.45 $43.45 $42.81 2
2021-02-04 $43.45 $43.45 $43.45 $43.45 $42.81 0
2021-02-03 $43.45 $43.45 $43.45 $43.45 $42.81 77
2021-02-02 $43.40 $43.55 $42.85 $43.45 $42.81 17,036
2021-02-01 $42.41 $42.46 $42.41 $42.46 $41.83 332
2021-01-29 $43.17 $43.17 $43.17 $43.17 $42.54 126
2021-01-28 $42.98 $43.17 $42.94 $43.17 $42.54 567
2021-01-27 $44.10 $44.10 $44.10 $44.10 $43.45 147
2021-01-26 $44.10 $44.10 $44.10 $44.10 $43.45 28
2021-01-25 $44.10 $44.10 $44.10 $44.10 $43.45 88
2021-01-22 $44.10 $44.10 $44.10 $44.10 $43.45 255
2021-01-21 $44.41 $44.41 $44.16 $44.16 $43.51 597
2021-01-20 $43.66 $43.66 $43.66 $43.66 $43.02 74
2021-01-19 $43.66 $43.66 $43.66 $43.66 $43.02 2
2021-01-15 $43.66 $43.66 $43.66 $43.66 $43.02 115
2021-01-14 $44.14 $44.44 $44.14 $44.34 $43.69 505
2021-01-13 $43.99 $44.09 $43.36 $44.09 $43.44 6,033
2021-01-12 $44.06 $44.13 $43.95 $44.05 $43.40 1,554
2021-01-11 $43.85 $43.85 $43.85 $43.85 $43.21 355
2021-01-08 $44.59 $44.64 $44.59 $44.64 $43.98 195
2021-01-07 $43.68 $44.30 $43.68 $44.30 $43.65 217
2021-01-06 $43.94 $43.94 $43.94 $43.94 $43.30 202
2021-01-05 $43.12 $43.13 $43.10 $43.10 $42.47 403
2021-01-04 $42.28 $42.28 $42.28 $42.28 $41.66 240
2020-12-31 $42.49 $42.49 $42.49 $42.49 $41.87 156
2020-12-30 $42.33 $42.33 $41.83 $42.30 $41.68 12,076
2020-12-29 $41.69 $41.69 $41.69 $41.69 $41.07 8
2020-12-28 $41.69 $41.69 $41.69 $41.69 $41.07 13
2020-12-24 $41.69 $41.69 $41.69 $41.69 $41.07 49
2020-12-23 $41.69 $41.69 $41.69 $41.69 $40.68 150
2020-12-22 $41.82 $41.82 $41.54 $41.69 $40.68 1,676
2020-12-21 $41.55 $41.57 $41.55 $41.57 $40.57 322
2020-12-18 $42.06 $42.11 $42.06 $42.11 $41.09 143
2020-12-17 $42.22 $42.22 $42.22 $42.22 $41.20 0
2020-12-16 $42.29 $42.29 $42.22 $42.22 $41.20 475
2020-12-15 $41.63 $41.77 $41.63 $41.77 $40.76 285
2020-12-14 $41.66 $41.70 $41.66 $41.67 $40.67 919
2020-12-11 $40.87 $40.87 $40.87 $40.87 $39.89 514
2020-12-10 $40.87 $40.87 $40.76 $40.76 $39.78 135
2020-12-09 $41.15 $41.15 $40.52 $40.67 $39.69 262
2020-12-08 $40.90 $40.90 $40.90 $40.90 $39.92 159
2020-12-07 $40.90 $40.90 $40.90 $40.90 $39.92 30
2020-12-04 $41.05 $41.05 $40.90 $40.90 $39.92 128
2020-12-03 $41.04 $41.04 $41.04 $41.04 $40.05 618
2020-12-02 $40.30 $40.30 $40.30 $40.30 $39.32 28
2020-12-01 $40.14 $40.45 $40.14 $40.30 $39.32 814
2020-11-30 $39.78 $39.78 $39.57 $39.57 $38.62 222
2020-11-27 $39.58 $39.58 $39.58 $39.58 $38.63 93
2020-11-25 $39.58 $39.58 $39.58 $39.58 $38.63 1
2020-11-24 $39.58 $39.58 $39.58 $39.58 $38.63 110
2020-11-23 $39.73 $39.73 $39.58 $39.58 $38.63 308
2020-11-20 $39.40 $39.70 $39.40 $39.55 $38.60 2,841
2020-11-19 $38.75 $38.82 $38.75 $38.76 $37.83 3,928
2020-11-18 $39.09 $39.09 $38.80 $38.80 $37.87 444
2020-11-17 $39.11 $39.11 $39.11 $39.11 $38.17 71
2020-11-16 $38.96 $39.11 $38.96 $39.11 $38.17 455
2020-11-13 $37.88 $37.88 $37.88 $37.88 $36.96 119
2020-11-12 $38.02 $38.02 $37.74 $37.88 $36.96 349
2020-11-11 $38.22 $38.31 $38.20 $38.20 $37.28 350
2020-11-10 $38.66 $38.66 $38.66 $38.66 $37.73 109
2020-11-09 $39.00 $39.00 $38.66 $38.66 $37.73 258
2020-11-06 $37.86 $37.86 $37.77 $37.77 $36.86 426
2020-11-05 $37.39 $37.39 $37.39 $37.39 $36.49 346
2020-11-04 $35.52 $35.52 $35.52 $35.52 $34.66 94
2020-11-03 $35.52 $35.52 $35.52 $35.52 $34.66 92
2020-11-02 $35.52 $35.52 $35.52 $35.52 $34.66 8
2020-10-30 $35.62 $35.71 $35.50 $35.52 $34.66 1,992
2020-10-29 $35.25 $35.53 $35.16 $35.40 $34.55 1,565
2020-10-28 $35.45 $35.45 $35.15 $35.15 $34.30 1,437
2020-10-27 $36.08 $36.08 $36.08 $36.08 $35.21 125
2020-10-26 $36.78 $36.90 $36.15 $36.15 $35.28 12,721
2020-10-23 $37.59 $37.64 $37.50 $37.64 $36.73 397
2020-10-22 $37.41 $37.44 $37.31 $37.44 $36.54 3,302
2020-10-21 $36.73 $36.73 $36.73 $36.73 $35.84 147
2020-10-20 $36.88 $36.88 $36.73 $36.73 $35.84 14,400
2020-10-19 $36.72 $36.72 $36.72 $36.72 $35.83 219
2020-10-16 $36.72 $36.72 $36.72 $36.72 $35.83 18
2020-10-15 $36.72 $36.76 $36.72 $36.72 $35.83 898
2020-10-14 $37.46 $37.53 $37.46 $37.46 $36.56 400
2020-10-13 $37.67 $37.74 $37.67 $37.74 $36.83 129
2020-10-12 $37.58 $37.58 $37.58 $37.58 $36.68 0
2020-10-09 $37.58 $37.58 $37.58 $37.58 $36.68 95
2020-10-08 $37.56 $37.58 $37.54 $37.58 $36.68 2,402
2020-10-07 $36.98 $37.01 $36.93 $36.94 $36.05 3,500
2020-10-06 $37.32 $37.32 $37.07 $37.07 $36.18 227
2020-10-05 $36.98 $36.98 $36.98 $36.98 $36.09 300
2020-10-02 $36.40 $36.48 $36.40 $36.48 $35.60 323
2020-10-01 $36.53 $36.53 $36.53 $36.53 $35.65 110
2020-09-30 $36.55 $36.55 $36.53 $36.53 $35.65 494
2020-09-29 $36.55 $36.55 $36.54 $36.54 $35.66 186
2020-09-28 $36.16 $36.16 $36.16 $36.16 $35.29 458
2020-09-25 $35.31 $35.31 $35.31 $35.31 $34.46 4
2020-09-24 $35.18 $35.31 $35.18 $35.31 $34.46 736
2020-09-23 $36.30 $36.30 $35.97 $36.29 $35.34 300
2020-09-22 $37.34 $37.34 $37.34 $37.34 $36.36 16
2020-09-21 $37.34 $37.34 $37.34 $37.34 $36.36 52
2020-09-18 $37.34 $37.34 $37.34 $37.34 $36.36 35
2020-09-17 $37.34 $37.34 $37.34 $37.34 $36.36 0
2020-09-16 $37.34 $37.34 $37.34 $37.34 $36.36 126
2020-09-15 $36.97 $37.01 $36.97 $36.98 $36.01 2,704
2020-09-14 $36.14 $36.14 $36.14 $36.14 $35.19 73
2020-09-11 $36.15 $36.15 $36.10 $36.14 $35.19 3,002
2020-09-10 $36.31 $36.31 $36.31 $36.31 $35.36 1
2020-09-09 $36.31 $36.31 $36.31 $36.31 $35.36 301
2020-09-08 $36.31 $36.32 $36.29 $36.32 $35.37 323
2020-09-04 $36.39 $36.39 $35.69 $36.14 $35.19 723
2020-09-03 $36.73 $36.73 $36.73 $36.73 $35.76 2
2020-09-02 $36.73 $36.73 $36.73 $36.73 $35.76 79
2020-09-01 $36.73 $36.73 $36.73 $36.73 $35.76 63
2020-08-31 $36.79 $36.79 $36.73 $36.73 $35.76 359
2020-08-28 $36.50 $36.55 $36.50 $36.55 $35.59 104
2020-08-27 $36.63 $36.64 $36.59 $36.59 $35.63 1,008
2020-08-26 $36.46 $36.91 $36.46 $36.91 $35.94 798
2020-08-25 $36.48 $36.49 $36.48 $36.49 $35.53 343
2020-08-24 $36.51 $36.51 $36.51 $36.51 $35.55 6
2020-08-21 $36.51 $36.51 $36.51 $36.51 $35.55 1
2020-08-20 $36.51 $36.51 $36.51 $36.51 $35.55 48
2020-08-19 $36.51 $36.51 $36.51 $36.51 $35.55 11
2020-08-18 $36.51 $36.51 $36.51 $36.51 $35.55 42
2020-08-17 $36.51 $36.51 $36.51 $36.51 $35.55 126
2020-08-14 $35.71 $35.71 $35.71 $35.71 $34.78 22
2020-08-13 $35.71 $35.71 $35.71 $35.71 $34.78 178
2020-08-12 $35.71 $35.71 $35.71 $35.71 $34.78 2
2020-08-11 $35.71 $35.71 $35.71 $35.71 $34.78 126
2020-08-10 $35.71 $35.71 $35.71 $35.71 $34.78 74
2020-08-07 $35.71 $35.71 $35.71 $35.71 $34.78 0
2020-08-06 $35.71 $35.71 $35.71 $35.71 $34.78 218
2020-08-05 $35.17 $35.17 $35.17 $35.17 $34.25 0
2020-08-04 $35.15 $35.17 $35.15 $35.17 $34.25 238
2020-08-03 $35.07 $35.07 $35.07 $35.07 $34.15 2
2020-07-31 $35.07 $35.07 $35.07 $35.07 $34.15 101
2020-07-30 $35.07 $35.07 $35.07 $35.07 $34.15 0
2020-07-29 $35.07 $35.07 $35.07 $35.07 $34.15 486
2020-07-28 $35.10 $35.10 $34.92 $34.92 $34.01 251
2020-07-27 $34.27 $34.27 $34.27 $34.27 $33.37 100
2020-07-24 $34.50 $34.50 $34.27 $34.27 $33.37 426
2020-07-23 $34.68 $34.68 $34.68 $34.68 $33.77 31
2020-07-22 $34.68 $34.68 $34.68 $34.68 $33.77 122
2020-07-21 $34.69 $34.75 $34.68 $34.68 $33.77 477
2020-07-20 $34.13 $34.26 $34.13 $34.26 $33.36 620
2020-07-17 $33.80 $33.82 $33.77 $33.77 $32.89 582
2020-07-16 $33.30 $33.30 $33.30 $33.30 $32.43 0
2020-07-15 $33.30 $33.30 $33.30 $33.30 $32.43 0
2020-07-14 $33.09 $33.36 $33.00 $33.30 $32.43 4,608
2020-07-13 $33.31 $33.31 $33.31 $33.31 $32.44 0
2020-07-10 $33.31 $33.31 $33.31 $33.31 $32.44 0
2020-07-09 $33.26 $33.31 $33.26 $33.31 $32.44 479
2020-07-08 $33.28 $33.28 $33.28 $33.28 $32.41 0
2020-07-07 $33.28 $33.28 $33.28 $33.28 $32.41 0
2020-07-06 $33.28 $33.28 $33.28 $33.28 $32.41 252
2020-07-02 $33.11 $33.11 $33.11 $33.11 $32.24 700
2020-07-01 $32.69 $32.74 $32.69 $32.74 $31.88 458
2020-06-30 $32.49 $32.49 $32.49 $32.49 $31.64 8
2020-06-29 $32.49 $32.49 $32.49 $32.49 $31.64 352
2020-06-26 $32.93 $32.93 $32.65 $32.71 $31.85 5,979
2020-06-25 $32.38 $32.60 $32.34 $32.60 $31.75 339
2020-06-24 $33.22 $33.22 $33.22 $33.22 $32.17 152
2020-06-23 $33.85 $33.85 $33.69 $33.70 $32.64 840
2020-06-22 $33.37 $33.37 $33.36 $33.36 $32.31 252
2020-06-19 $32.96 $32.96 $32.96 $32.96 $31.92 230
2020-06-18 $33.21 $33.27 $32.75 $33.27 $32.22 2,315
2020-06-17 $33.58 $33.61 $33.57 $33.57 $32.51 304
2020-06-16 $33.80 $33.98 $33.43 $33.52 $32.46 5,300
2020-06-15 $32.37 $32.48 $31.82 $32.42 $31.40 24,106
2020-06-12 $32.71 $33.38 $32.13 $32.61 $31.58 50,307
2020-06-11 $34.07 $34.07 $34.07 $34.07 $33.00 0
2020-06-10 $34.07 $34.07 $34.07 $34.07 $33.00 445
2020-06-09 $34.28 $34.28 $34.28 $34.28 $33.20 0
2020-06-08 $34.28 $34.28 $34.28 $34.28 $33.20 1,846
2020-06-05 $33.64 $33.64 $33.64 $33.64 $32.58 1
2020-06-04 $33.64 $33.64 $33.64 $33.64 $32.58 0
2020-06-03 $33.64 $33.64 $33.64 $33.64 $32.58 180
2020-06-02 $31.52 $31.52 $31.52 $31.52 $30.53 37
2020-06-01 $31.52 $31.52 $31.52 $31.52 $30.53 10
2020-05-29 $31.81 $31.81 $31.52 $31.52 $30.53 407
2020-05-28 $30.72 $30.72 $30.72 $30.72 $29.75 0
2020-05-27 $30.72 $30.72 $30.72 $30.72 $29.75 123
2020-05-26 $30.72 $30.72 $30.72 $30.72 $29.75 25
2020-05-22 $30.72 $30.72 $30.72 $30.72 $29.75 100
2020-05-21 $30.86 $30.86 $30.86 $30.86 $29.89 300
2020-05-20 $30.72 $30.76 $30.65 $30.70 $29.73 2,043
2020-05-19 $30.48 $30.65 $30.48 $30.56 $29.60 569
2020-05-18 $30.18 $30.18 $30.18 $30.18 $29.23 408
2020-05-15 $29.55 $29.62 $28.88 $29.58 $28.65 2,481
2020-05-14 $28.95 $29.04 $28.91 $29.04 $28.13 300
2020-05-13 $29.42 $29.42 $29.01 $29.07 $28.15 4,114
2020-05-12 $29.87 $29.87 $29.87 $29.87 $28.93 159
2020-05-11 $30.05 $30.05 $30.05 $30.05 $29.10 95
2020-05-08 $29.78 $30.05 $29.78 $30.05 $29.10 754
2020-05-07 $29.33 $29.47 $29.18 $29.18 $28.26 3,262
2020-05-06 $29.03 $29.03 $29.03 $29.03 $28.12 93
2020-05-05 $29.03 $29.09 $29.03 $29.03 $28.12 472
2020-05-04 $28.44 $28.60 $28.41 $28.60 $27.70 694
2020-05-01 $28.53 $28.62 $28.53 $28.62 $27.72 1,388
2020-04-30 $29.75 $29.75 $29.75 $29.75 $28.81 373
2020-04-29 $29.78 $29.78 $29.75 $29.75 $28.81 302
2020-04-28 $28.83 $28.83 $28.83 $28.83 $27.92 85
2020-04-27 $28.83 $28.83 $28.83 $28.83 $27.92 216
2020-04-24 $27.72 $27.72 $27.72 $27.72 $26.85 860
2020-04-23 $27.72 $27.72 $27.72 $27.72 $26.85 30
2020-04-22 $27.71 $27.72 $27.66 $27.72 $26.85 531
2020-04-21 $27.46 $27.46 $27.12 $27.18 $26.32 2,608
2020-04-20 $27.90 $27.93 $27.85 $27.93 $27.05 1,416
2020-04-17 $28.23 $28.23 $27.42 $28.11 $27.22 3,714
2020-04-16 $27.43 $27.50 $27.43 $27.50 $26.63 249
2020-04-15 $27.29 $27.33 $27.29 $27.29 $26.43 5,800
2020-04-14 $28.13 $28.32 $28.13 $28.17 $27.28 1,561
2020-04-13 $28.12 $28.12 $27.07 $27.86 $26.98 1,884
2020-04-09 $27.06 $27.06 $27.06 $27.06 $26.21 0
2020-04-08 $26.79 $27.06 $26.44 $27.06 $26.21 7,871
2020-04-07 $26.13 $26.13 $26.13 $26.13 $25.31 56
2020-04-06 $25.77 $26.13 $25.77 $26.13 $25.31 219
2020-04-03 $24.77 $24.89 $24.24 $24.89 $24.11 2,636
2020-04-02 $24.83 $24.83 $24.83 $24.83 $24.05 224
2020-04-01 $25.87 $25.87 $25.87 $25.87 $25.06 84
2020-03-31 $25.87 $25.87 $25.87 $25.87 $25.06 35
2020-03-30 $25.87 $25.87 $25.87 $25.87 $25.06 97
2020-03-27 $25.89 $25.96 $25.31 $25.87 $25.06 2,388
2020-03-26 $26.38 $26.38 $26.19 $26.19 $25.36 314
2020-03-25 $25.10 $25.10 $25.10 $25.10 $24.12 2,097
2020-03-24 $24.14 $24.23 $24.14 $24.23 $23.29 284
2020-03-23 $22.39 $22.52 $22.37 $22.52 $21.64 600
2020-03-20 $23.55 $23.82 $22.78 $22.78 $21.89 1,981
2020-03-19 $22.59 $22.75 $22.51 $22.75 $21.86 1,423
2020-03-18 $23.74 $23.74 $22.32 $23.15 $22.25 8,142
2020-03-17 $23.02 $24.02 $22.75 $23.39 $22.48 18,403
2020-03-16 $23.42 $24.20 $23.42 $24.20 $23.26 699
2020-03-13 $25.50 $25.76 $25.07 $25.44 $24.45 1,279
2020-03-12 $25.79 $25.79 $24.45 $25.15 $24.17 3,340
2020-03-11 $29.27 $29.43 $28.99 $28.99 $27.86 12,459
2020-03-10 $29.05 $29.63 $28.61 $29.37 $28.23 28,757
2020-03-09 $32.42 $32.42 $32.42 $32.42 $31.16 135
2020-03-06 $32.42 $32.42 $32.42 $32.42 $31.16 4
2020-03-05 $32.75 $32.82 $32.42 $32.42 $31.16 2,724
2020-03-04 $32.82 $33.26 $32.18 $32.63 $31.36 36,747
2020-03-03 $33.14 $33.60 $32.84 $32.84 $31.56 36,778
2020-03-02 $32.41 $32.75 $32.41 $32.75 $31.48 871
2020-02-28 $31.35 $31.73 $31.19 $31.73 $30.50 2,722
2020-02-27 $33.47 $33.47 $33.47 $33.47 $32.17 1
2020-02-26 $33.71 $33.74 $33.47 $33.47 $32.17 675
2020-02-25 $33.95 $34.08 $31.91 $33.10 $31.81 26,459
2020-02-24 $35.84 $35.84 $35.84 $35.84 $34.45 4
2020-02-21 $35.82 $35.89 $35.82 $35.84 $34.45 1,002
2020-02-20 $36.91 $36.91 $36.91 $36.91 $35.47 8
2020-02-19 $36.91 $36.91 $36.91 $36.91 $35.47 2
2020-02-18 $36.91 $36.91 $36.91 $36.91 $35.47 7
2020-02-14 $36.83 $36.94 $36.76 $36.91 $35.47 1,206
2020-02-13 $36.80 $36.87 $36.76 $36.87 $35.44 918
2020-02-12 $37.01 $37.20 $36.63 $37.13 $35.69 1,506
2020-02-11 $36.79 $36.95 $36.79 $36.93 $35.49 310
2020-02-10 $36.58 $36.77 $36.03 $36.77 $35.34 660
2020-02-07 $36.78 $36.78 $36.45 $36.78 $35.35 332
2020-02-06 $37.08 $37.08 $36.97 $36.97 $35.53 499
2020-02-05 $36.97 $37.12 $36.94 $37.12 $35.68 1,231
2020-02-04 $36.66 $36.66 $36.40 $36.46 $35.04 2,132
2020-02-03 $35.88 $35.97 $35.62 $35.64 $34.25 32,736
2020-01-31 $36.37 $36.43 $36.02 $36.02 $34.62 17,527
2020-01-30 $36.58 $36.68 $36.58 $36.61 $35.19 886
2020-01-29 $37.00 $37.14 $36.31 $37.14 $35.70 913
2020-01-28 $37.14 $37.26 $37.12 $37.26 $35.81 622
2020-01-27 $37.12 $37.12 $37.12 $37.12 $35.68 409
2020-01-24 $38.01 $38.01 $37.82 $37.82 $36.35 2,673
2020-01-23 $38.10 $38.10 $37.99 $38.10 $36.62 1,316
2020-01-22 $38.40 $38.40 $38.25 $38.29 $36.80 1,128
2020-01-21 $38.24 $38.40 $37.90 $37.90 $36.43 1,199
2020-01-17 $38.46 $38.46 $38.46 $38.46 $36.96 25
2020-01-16 $38.40 $38.46 $38.40 $38.46 $36.96 1,373
2020-01-15 $38.28 $38.28 $38.28 $38.28 $36.79 25
2020-01-14 $38.35 $38.35 $38.28 $38.28 $36.79 138
2020-01-13 $38.19 $38.19 $38.19 $38.19 $36.70 189
2020-01-10 $38.29 $38.29 $38.19 $38.19 $36.70 199
2020-01-09 $38.35 $38.35 $38.31 $38.31 $36.82 772
2020-01-08 $38.49 $38.51 $38.29 $38.29 $36.80 847
2020-01-07 $38.51 $38.51 $38.46 $38.46 $36.96 254
2020-01-06 $38.58 $38.58 $38.58 $38.58 $37.08 39
2020-01-03 $38.60 $38.63 $38.58 $38.58 $37.08 1,256
2020-01-02 $38.60 $38.60 $38.60 $38.60 $37.10 259
2019-12-31 $38.65 $38.65 $38.55 $38.60 $37.10 328
2019-12-30 $38.74 $38.74 $38.74 $38.74 $37.23 5
2019-12-27 $38.64 $38.74 $38.64 $38.74 $37.23 177
2019-12-26 $38.13 $38.13 $38.13 $38.13 $36.65 52
2019-12-24 $38.13 $38.13 $38.13 $38.13 $36.65 308
2019-12-23 $38.19 $38.32 $38.19 $38.32 $36.83 1,027
2019-12-20 $38.53 $38.53 $38.34 $38.34 $36.84 1,114
2019-12-19 $37.88 $38.01 $37.88 $38.01 $36.53 713
2019-12-18 $37.79 $37.99 $37.79 $37.99 $36.51 868
2019-12-17 $37.80 $37.93 $37.80 $37.93 $36.45 392
2019-12-16 $37.93 $37.93 $37.93 $37.93 $36.45 148
2019-12-13 $37.99 $37.99 $37.80 $37.93 $36.45 376
2019-12-12 $37.62 $37.62 $37.62 $37.62 $35.70 0
2019-12-11 $37.62 $37.62 $37.62 $37.62 $35.70 0
2019-12-10 $37.62 $37.62 $37.62 $37.62 $35.70 14
2019-12-09 $37.62 $37.62 $37.62 $37.62 $35.70 1
2019-12-06 $37.62 $37.62 $37.62 $37.62 $35.70 0
2019-12-05 $37.74 $37.74 $37.62 $37.62 $35.70 204
2019-12-04 $37.30 $37.30 $37.30 $37.30 $35.40 23
2019-12-03 $37.30 $37.30 $37.30 $37.30 $35.40 94
2019-12-02 $37.30 $37.30 $37.30 $37.30 $35.40 53
2019-11-29 $37.30 $37.30 $37.30 $37.30 $35.40 348
2019-11-27 $37.57 $37.57 $37.57 $37.57 $35.66 0
2019-11-26 $37.34 $37.67 $37.34 $37.57 $35.66 3,534
2019-11-25 $37.35 $37.47 $37.35 $37.47 $35.56 267
2019-11-22 $37.45 $37.45 $37.45 $37.45 $35.54 25
2019-11-21 $37.45 $37.45 $37.45 $37.45 $35.54 60
2019-11-20 $37.45 $37.45 $37.45 $37.45 $35.55 92
2019-11-19 $37.45 $37.45 $37.45 $37.45 $35.54 167
2019-11-18 $37.12 $37.12 $37.12 $37.12 $35.23 119
2019-11-15 $37.12 $37.12 $37.12 $37.12 $35.23 5
2019-11-14 $37.08 $37.12 $37.08 $37.12 $35.23 365
2019-11-13 $37.28 $37.28 $37.28 $37.28 $35.38 96
2019-11-12 $37.28 $37.28 $37.28 $37.28 $35.38 40
2019-11-11 $37.28 $37.28 $37.28 $37.28 $35.38 54
2019-11-08 $37.28 $37.28 $37.28 $37.28 $35.38 113
2019-11-07 $37.45 $37.57 $37.45 $37.56 $35.65 2,629
2019-11-06 $37.08 $37.08 $37.08 $37.08 $35.19 472
2019-11-05 $36.88 $36.88 $36.87 $36.87 $34.99 305
2019-11-04 $36.85 $36.95 $36.85 $36.95 $35.07 301
2019-11-01 $36.31 $36.31 $36.31 $36.31 $34.46 14
2019-10-31 $36.31 $36.31 $36.31 $36.31 $34.46 0
2019-10-30 $36.31 $36.31 $36.31 $36.31 $34.46 292
2019-10-29 $36.15 $36.15 $36.15 $36.15 $34.31 26
2019-10-28 $36.15 $36.15 $36.15 $36.15 $34.31 2
2019-10-25 $36.15 $36.15 $36.15 $36.15 $34.31 0
2019-10-24 $36.15 $36.15 $36.15 $36.15 $34.31 3
2019-10-23 $36.14 $36.15 $36.14 $36.15 $34.31 320
2019-10-22 $36.27 $36.27 $36.27 $36.27 $34.42 0
2019-10-21 $36.27 $36.27 $36.27 $36.27 $34.42 312
2019-10-18 $35.99 $35.99 $35.99 $35.99 $34.16 7
2019-10-17 $35.99 $35.99 $35.99 $35.99 $34.16 25
2019-10-16 $35.99 $35.99 $35.99 $35.99 $34.16 2
2019-10-15 $35.97 $35.99 $35.97 $35.99 $34.16 2,099
2019-10-14 $35.81 $35.81 $35.81 $35.81 $33.99 66
2019-10-11 $35.39 $35.81 $35.39 $35.81 $33.99 769
2019-10-10 $35.09 $35.23 $35.09 $35.23 $33.44 558
2019-10-09 $34.77 $34.77 $34.77 $34.77 $33.00 0
2019-10-08 $34.56 $35.33 $34.56 $34.77 $33.00 12,158
2019-10-07 $35.03 $35.03 $35.03 $35.03 $33.25 256
2019-10-04 $34.76 $34.83 $34.74 $34.74 $32.97 2,054
2019-10-03 $35.21 $35.21 $35.21 $35.21 $33.42 0
2019-10-02 $35.21 $35.21 $35.21 $35.21 $33.42 0
2019-10-01 $35.21 $35.21 $35.21 $35.21 $33.42 402
2019-09-30 $35.24 $35.24 $35.24 $35.24 $33.45 133
2019-09-27 $35.03 $35.03 $35.03 $35.03 $33.25 248
2019-09-26 $35.17 $35.17 $35.17 $35.17 $33.38 0
2019-09-25 $35.08 $35.17 $35.08 $35.17 $33.38 559
2019-09-24 $35.50 $35.50 $35.50 $35.50 $33.62 19
2019-09-23 $35.62 $35.66 $35.50 $35.50 $33.62 639
2019-09-20 $35.67 $35.67 $35.67 $35.67 $33.78 171
2019-09-19 $35.61 $35.61 $35.61 $35.61 $33.72 366
2019-09-18 $34.19 $34.19 $34.19 $34.19 $32.38 0
2019-09-17 $35.60 $35.61 $35.47 $35.61 $33.73 1,210
2019-09-16 $34.19 $34.19 $34.19 $34.19 $32.38 0
2019-09-13 $35.60 $35.64 $35.59 $35.59 $33.70 878
2019-09-12 $35.44 $35.46 $35.44 $35.46 $33.59 454
2019-09-11 $34.19 $34.19 $34.19 $34.19 $32.38 0
2019-09-10 $34.99 $35.04 $34.99 $35.04 $33.19 300
2019-09-09 $34.96 $35.00 $34.68 $35.00 $33.15 3,848
2019-09-06 $34.89 $34.89 $34.89 $34.89 $33.05 480
2019-09-05 $34.80 $34.86 $34.78 $34.86 $33.02 2,100
2019-09-04 $34.59 $34.59 $34.43 $34.43 $32.61 517
2019-09-03 $34.14 $34.14 $34.14 $34.14 $32.34 316
2019-08-30 $34.19 $34.19 $34.19 $34.19 $32.38 286
2019-08-29 $33.76 $33.76 $33.76 $33.76 $31.98 210
2019-08-28 $33.61 $33.61 $33.55 $33.55 $31.78 1,134
2019-08-27 $33.47 $33.47 $33.47 $33.47 $31.70 39
2019-08-26 $33.48 $33.60 $33.47 $33.47 $31.70 2,185
2019-08-23 $34.38 $34.38 $34.38 $34.38 $32.56 0
2019-08-22 $34.38 $34.38 $34.38 $34.38 $32.56 0
2019-08-21 $34.31 $34.38 $34.18 $34.38 $32.56 1,174
2019-08-20 $34.00 $34.02 $33.88 $33.88 $32.09 952
2019-08-19 $33.89 $33.89 $33.89 $33.89 $32.10 2
2019-08-16 $33.87 $33.89 $33.87 $33.89 $32.10 202
2019-08-15 $32.96 $32.96 $32.96 $32.96 $31.22 202
2019-08-14 $33.66 $33.66 $33.52 $33.52 $31.75 696
2019-08-13 $33.83 $33.89 $33.83 $33.89 $32.10 200
2019-08-12 $34.00 $34.00 $34.00 $34.00 $32.20 0
2019-08-09 $34.01 $34.25 $34.00 $34.00 $32.20 1,090
2019-08-08 $34.16 $34.16 $34.16 $34.16 $32.35 716
2019-08-07 $33.93 $33.93 $33.93 $33.93 $32.14 152
2019-08-06 $33.85 $33.93 $33.70 $33.93 $32.14 1,191
2019-08-05 $34.44 $34.45 $33.31 $34.11 $32.31 9,895
2019-08-02 $35.14 $35.14 $34.92 $34.92 $33.07 419
2019-08-01 $37.32 $37.32 $34.87 $35.64 $33.76 5,595
2019-07-31 $35.92 $35.98 $35.37 $35.44 $33.57 6,462
2019-07-30 $35.79 $35.79 $35.65 $35.65 $33.77 486
2019-07-29 $36.16 $36.16 $36.16 $36.16 $34.25 338
2019-07-26 $36.30 $36.30 $36.21 $36.21 $34.30 701
2019-07-25 $36.46 $36.46 $36.25 $36.25 $34.33 1,662
2019-07-24 $36.51 $36.51 $36.48 $36.48 $34.55 883
2019-07-23 $36.33 $36.33 $36.24 $36.24 $34.32 1,248
2019-07-22 $36.02 $36.02 $35.83 $35.83 $33.94 763
2019-07-19 $35.84 $35.84 $35.84 $35.84 $33.95 120
2019-07-18 $35.84 $35.84 $35.84 $35.84 $33.95 97
2019-07-17 $36.03 $36.07 $35.78 $35.84 $33.95 1,229
2019-07-16 $36.07 $36.07 $36.07 $36.07 $34.16 806
2019-07-15 $36.24 $36.24 $36.24 $36.24 $34.32 377
2019-07-12 $36.20 $36.20 $36.20 $36.20 $34.29 333
2019-07-11 $36.12 $36.13 $36.12 $36.12 $34.21 752
2019-07-10 $36.05 $36.05 $35.96 $35.96 $34.06 677
2019-07-09 $35.78 $35.78 $35.78 $35.78 $33.89 779
2019-07-08 $36.37 $36.37 $36.37 $36.37 $34.45 0
2019-07-05 $36.30 $36.37 $36.30 $36.37 $34.45 395
2019-07-03 $36.86 $36.96 $36.86 $36.96 $35.01 700
2019-07-02 $35.93 $35.93 $35.93 $35.93 $34.03 241
2019-07-01 $35.93 $35.93 $35.93 $35.93 $34.03 120
2019-06-28 $35.93 $35.93 $35.93 $35.93 $34.03 144
2019-06-27 $35.93 $35.93 $35.93 $35.93 $34.03 104
2019-06-26 $35.93 $35.93 $35.93 $35.93 $34.03 782
2019-06-25 $35.98 $36.10 $35.87 $35.87 $33.97 1,973
2019-06-24 $36.01 $36.01 $36.01 $36.01 $34.11 840
2019-06-21 $36.03 $36.03 $36.03 $36.03 $34.13 169
2019-06-20 $36.06 $36.14 $36.06 $36.14 $34.23 485
2019-06-19 $35.62 $35.80 $35.56 $35.80 $33.91 938
2019-06-18 $35.36 $35.48 $35.36 $35.41 $33.54 689
2019-06-17 $34.86 $35.09 $34.65 $35.09 $33.24 12,079
2019-06-14 $35.27 $35.27 $35.20 $35.24 $33.38 792
2019-06-13 $35.54 $35.54 $35.54 $35.54 $33.37 19
2019-06-12 $35.54 $35.54 $35.54 $35.54 $33.37 2
2019-06-11 $35.54 $35.54 $35.54 $35.54 $33.37 25
2019-06-10 $35.55 $35.55 $35.54 $35.54 $33.37 1,893
2019-06-07 $35.11 $35.11 $35.11 $35.11 $32.96 58
2019-06-06 $35.27 $35.27 $35.10 $35.10 $32.95 420
2019-06-05 $35.53 $35.53 $35.53 $35.53 $33.36 250
2019-06-04 $34.77 $34.77 $34.77 $34.77 $32.64 163
2019-06-03 $34.57 $34.57 $34.42 $34.42 $32.32 255
2019-05-31 $34.79 $34.79 $34.79 $34.79 $32.66 377
2019-05-30 $34.82 $35.05 $34.82 $35.05 $32.91 2,439
2019-05-29 $34.88 $34.88 $34.88 $34.88 $32.75 278
2019-05-28 $34.88 $34.88 $34.88 $34.88 $32.75 130
2019-05-24 $34.88 $34.88 $34.88 $34.88 $32.75 1,002
2019-05-23 $34.94 $34.95 $34.80 $34.92 $32.79 714
2019-05-22 $35.53 $35.53 $35.53 $35.53 $33.36 67
2019-05-21 $35.53 $35.53 $35.53 $35.53 $33.36 0
2019-05-20 $35.53 $35.53 $35.53 $35.53 $33.36 101
2019-05-17 $35.73 $35.81 $35.73 $35.81 $33.62 1,043
2019-05-16 $35.82 $35.82 $35.82 $35.82 $33.63 102
2019-05-15 $35.27 $35.27 $35.27 $35.27 $33.11 316
2019-05-14 $35.42 $35.42 $35.27 $35.27 $33.11 391
2019-05-13 $35.98 $35.98 $35.98 $35.98 $33.78 11
2019-05-10 $35.98 $35.98 $35.98 $35.98 $33.78 131
2019-05-09 $35.88 $35.97 $35.88 $35.97 $33.77 502
2019-05-08 $37.56 $37.56 $37.56 $37.56 $35.26 34
2019-05-07 $37.56 $37.56 $37.56 $37.56 $35.26 2
2019-05-06 $37.56 $37.56 $37.56 $37.56 $35.26 66
2019-05-03 $37.56 $37.56 $37.56 $37.56 $35.26 170
2019-05-02 $37.31 $37.41 $37.14 $37.32 $35.04 4,235
2019-05-01 $38.02 $38.02 $38.02 $38.02 $35.70 3
2019-04-30 $38.02 $38.02 $38.02 $38.02 $35.70 72
2019-04-29 $38.02 $38.02 $38.02 $38.02 $35.70 102
2019-04-26 $38.02 $38.02 $38.02 $38.02 $35.70 30
2019-04-25 $38.02 $38.02 $38.02 $38.02 $35.70 30
2019-04-24 $38.02 $38.02 $38.02 $38.02 $35.70 191
2019-04-23 $38.02 $38.02 $38.02 $38.02 $35.70 272
2019-04-22 $37.98 $38.02 $37.86 $38.02 $35.70 4,781
2019-04-18 $39.05 $39.05 $38.41 $38.42 $36.07 2,096
2019-04-17 $38.32 $38.32 $38.31 $38.32 $35.98 1,196
2019-04-16 $38.30 $38.30 $38.30 $38.30 $35.96 54
2019-04-15 $38.30 $38.30 $38.30 $38.30 $35.96 56
2019-04-12 $38.30 $38.30 $38.30 $38.30 $35.96 484
2019-04-11 $37.92 $37.92 $37.92 $37.92 $35.60 11
2019-04-10 $37.92 $37.92 $37.92 $37.92 $35.60 8
2019-04-09 $37.92 $37.92 $37.92 $37.92 $35.60 1,286
2019-04-08 $37.98 $37.98 $37.98 $37.98 $35.66 3
2019-04-05 $37.94 $37.99 $37.94 $37.98 $35.66 823
2019-04-04 $37.76 $37.91 $37.76 $37.91 $35.59 400
2019-04-03 $38.10 $38.10 $38.02 $38.02 $35.70 969
2019-04-02 $36.98 $36.98 $36.98 $36.98 $34.72 99
2019-04-01 $36.98 $36.98 $36.98 $36.98 $34.72 123
2019-03-29 $36.90 $37.07 $36.90 $36.98 $34.72 1,414
2019-03-28 $36.87 $36.87 $36.87 $36.87 $34.62 2
2019-03-27 $37.21 $37.21 $36.84 $36.87 $34.62 583
2019-03-26 $37.19 $37.19 $36.93 $36.93 $34.67 1,362
2019-03-25 $36.67 $36.67 $36.67 $36.67 $34.43 459
2019-03-22 $37.50 $37.50 $37.50 $37.50 $35.21 54
2019-03-21 $37.50 $37.50 $37.50 $37.50 $35.21 124
2019-03-20 $37.19 $37.19 $37.19 $37.19 $34.89 124
2019-03-19 $37.19 $37.19 $37.19 $37.19 $34.90 7
2019-03-18 $37.19 $37.19 $37.19 $37.19 $34.89 200
2019-03-15 $37.19 $37.19 $37.19 $37.19 $34.90 280
2019-03-14 $37.44 $37.44 $37.44 $37.44 $35.13 332
2019-03-13 $37.21 $37.21 $37.21 $37.21 $34.91 187
2019-03-12 $37.21 $37.21 $37.21 $37.21 $34.91 202
2019-03-11 $36.67 $36.82 $36.67 $36.82 $34.55 1,598
2019-03-08 $36.20 $36.43 $36.20 $36.43 $34.18 477
2019-03-07 $36.86 $36.86 $36.86 $36.86 $34.58 628
2019-03-06 $37.50 $37.50 $37.26 $37.41 $35.10 812
2019-03-05 $37.42 $37.42 $37.42 $37.42 $35.11 817
2019-03-04 $37.25 $37.26 $37.25 $37.26 $34.96 1,294
2019-03-01 $37.57 $37.57 $37.57 $37.57 $35.25 136
2019-02-28 $37.67 $37.67 $37.67 $37.67 $35.34 68
2019-02-27 $37.84 $37.84 $37.67 $37.67 $35.34 2,425
2019-02-26 $37.97 $38.00 $37.35 $37.47 $35.16 3,547
2019-02-25 $37.27 $37.27 $37.27 $37.27 $34.97 1
2019-02-22 $37.35 $37.35 $37.26 $37.27 $34.97 4,413
2019-02-21 $37.35 $37.35 $36.98 $37.09 $34.80 4,620
2019-02-20 $37.43 $37.43 $37.22 $37.30 $35.00 5,493
2019-02-19 $36.95 $36.95 $36.95 $36.95 $34.67 121
2019-02-15 $36.88 $36.95 $36.88 $36.95 $34.67 717
2019-02-14 $36.53 $36.62 $36.53 $36.60 $34.34 2,871
2019-02-13 $36.53 $36.53 $36.53 $36.53 $34.27 807
2019-02-12 $36.21 $36.21 $36.21 $36.21 $33.97 174
2019-02-11 $35.93 $36.11 $35.93 $36.11 $33.88 3,451
2019-02-08 $35.69 $35.70 $35.33 $35.33 $33.15 3,561
2019-02-07 $36.41 $36.41 $36.41 $36.41 $34.16 4
2019-02-06 $36.66 $36.66 $36.39 $36.41 $34.16 12,574
2019-02-05 $36.65 $36.78 $36.60 $36.60 $34.34 1,522
2019-02-04 $36.43 $36.50 $36.31 $36.50 $34.25 726
2019-02-01 $36.43 $36.44 $36.40 $36.40 $34.15 655
2019-01-31 $36.55 $36.55 $36.36 $36.46 $34.21 5,907
2019-01-30 $36.08 $36.40 $36.08 $36.40 $34.15 3,547
2019-01-29 $35.83 $35.83 $35.83 $35.83 $33.62 14
2019-01-28 $35.83 $35.83 $35.83 $35.83 $33.62 99
2019-01-25 $35.83 $35.83 $35.83 $35.83 $33.62 619
2019-01-24 $35.28 $35.28 $35.28 $35.28 $33.10 702
2019-01-23 $34.92 $34.92 $34.87 $34.87 $32.72 325
2019-01-22 $35.36 $35.36 $35.29 $35.29 $33.11 518
2019-01-18 $35.54 $35.54 $35.36 $35.36 $33.18 816
2019-01-17 $35.12 $35.12 $35.12 $35.12 $32.95 0
2019-01-16 $35.30 $35.30 $35.12 $35.12 $32.95 745
2019-01-15 $34.88 $34.91 $34.65 $34.82 $32.67 6,406
2019-01-14 $34.76 $34.76 $34.59 $34.59 $32.45 481
2019-01-11 $34.99 $35.00 $34.99 $35.00 $32.84 908
2019-01-10 $34.82 $34.82 $34.82 $34.82 $32.67 108
2019-01-09 $34.87 $35.37 $34.87 $34.96 $32.80 2,946
2019-01-08 $34.52 $34.67 $34.52 $34.67 $32.53 961
2019-01-07 $34.40 $34.64 $34.40 $34.54 $32.41 7,492
2019-01-04 $33.62 $33.98 $33.62 $33.78 $31.69 6,294
2019-01-03 $33.50 $34.84 $32.85 $32.92 $30.89 8,642
2019-01-02 $33.22 $33.95 $33.22 $33.45 $31.38 19,852
2018-12-31 $33.42 $33.47 $33.29 $33.32 $31.26 3,013
2018-12-28 $33.35 $33.56 $33.30 $33.30 $31.24 3,933
2018-12-27 $32.84 $33.11 $31.89 $32.88 $30.85 38,126
2018-12-26 $31.89 $32.68 $31.63 $32.68 $30.66 12,125
2018-12-24 $32.46 $32.46 $31.87 $32.03 $30.05 2,557
2018-12-21 $33.10 $33.10 $32.51 $32.69 $30.67 8,577
2018-12-20 $33.04 $33.04 $32.83 $33.00 $30.96 8,327
2018-12-19 $34.05 $34.05 $34.05 $34.05 $31.95 1,114
2018-12-18 $33.48 $33.75 $33.48 $33.75 $31.67 1,159
2018-12-17 $34.10 $34.10 $34.05 $34.05 $31.74 2,258
2018-12-14 $34.63 $34.72 $34.58 $34.61 $32.27 923
2018-12-13 $34.78 $34.78 $34.78 $34.78 $32.42 177
2018-12-12 $34.85 $35.07 $34.80 $34.99 $32.62 2,221
2018-12-11 $34.75 $34.75 $34.40 $34.42 $32.09 3,121
2018-12-10 $34.68 $34.68 $34.30 $34.30 $31.98 991
2018-12-07 $35.87 $35.88 $35.33 $35.36 $32.96 14,318
2018-12-06 $34.94 $35.49 $34.94 $35.10 $32.72 24,132
2018-12-04 $37.07 $37.07 $37.07 $37.07 $34.56 0
2018-12-03 $36.86 $37.07 $36.86 $37.07 $34.56 653
2018-11-30 $36.30 $36.37 $35.88 $36.17 $33.72 30,142
2018-11-29 $36.52 $36.84 $36.34 $36.35 $33.89 30,297
2018-11-28 $36.12 $36.12 $36.12 $36.12 $33.67 154
2018-11-27 $35.85 $36.12 $35.85 $36.12 $33.67 4,337
2018-11-26 $36.10 $36.10 $35.94 $36.04 $33.60 1,615
2018-11-23 $35.58 $35.58 $35.58 $35.58 $33.16 16,279
2018-11-21 $35.42 $35.65 $35.18 $35.58 $33.17 16,279
2018-11-20 $35.15 $35.30 $35.15 $35.20 $32.82 1,273
2018-11-19 $36.04 $36.15 $35.80 $35.85 $33.42 1,052
2018-11-16 $36.21 $36.29 $36.21 $36.23 $33.78 12,103
2018-11-15 $35.64 $36.28 $35.55 $36.05 $33.61 11,535
2018-11-14 $36.17 $36.17 $36.17 $36.17 $33.72 370
2018-11-13 $36.04 $36.04 $35.85 $35.96 $33.52 2,010
2018-11-12 $36.53 $36.53 $36.53 $36.53 $34.06 100
2018-11-09 $37.13 $37.13 $37.13 $37.13 $34.61 200
2018-11-08 $37.73 $37.73 $37.73 $37.73 $35.17 338
2018-11-07 $37.27 $37.27 $37.27 $37.27 $34.75 150
2018-11-06 $37.27 $37.27 $37.21 $37.27 $34.75 1,303
2018-11-05 $37.18 $37.18 $36.90 $37.06 $34.55 695
2018-11-02 $37.21 $37.21 $37.21 $37.21 $34.69 165
2018-11-01 $36.95 $37.24 $36.95 $37.16 $34.64 7,475
2018-10-31 $36.15 $36.45 $36.15 $36.45 $33.98 777
2018-10-30 $35.18 $35.44 $35.18 $35.44 $33.04 43,669
2018-10-29 $35.99 $35.99 $35.22 $35.38 $32.98 4,483
2018-10-26 $36.03 $36.24 $35.42 $36.14 $33.69 23,916
2018-10-25 $36.04 $36.28 $35.85 $36.27 $33.81 19,940
2018-10-24 $37.26 $37.26 $36.62 $36.62 $34.14 602
2018-10-23 $37.23 $37.35 $36.31 $37.35 $34.82 15,265
2018-10-22 $38.12 $38.13 $37.94 $37.94 $35.37 5,803
2018-10-19 $37.83 $38.06 $37.83 $37.98 $35.41 16,025
2018-10-18 $38.21 $38.21 $38.08 $38.08 $35.50 425
2018-10-17 $38.84 $39.14 $38.47 $38.80 $36.17 15,618
2018-10-16 $38.76 $38.80 $38.70 $38.70 $36.08 6,187
2018-10-15 $38.31 $38.65 $38.25 $38.25 $35.66 35,747
2018-10-12 $38.62 $38.62 $37.67 $38.22 $35.63 65,584
2018-10-11 $38.13 $38.86 $37.50 $37.74 $35.18 16,208
2018-10-10 $39.70 $39.70 $38.75 $38.84 $36.21 52,647
2018-10-09 $39.86 $39.86 $39.86 $39.86 $37.16 77
2018-10-08 $40.11 $40.11 $39.86 $39.86 $37.16 1,680
2018-10-05 $40.69 $41.20 $40.30 $40.51 $37.77 39,222
2018-10-04 $40.90 $40.90 $40.80 $40.80 $38.04 580
2018-10-03 $41.08 $41.28 $40.89 $41.14 $38.35 23,507
2018-10-02 $41.25 $41.25 $40.97 $40.97 $38.19 840
2018-10-01 $41.75 $41.75 $41.67 $41.67 $38.85 2,734
2018-09-28 $41.75 $41.85 $41.10 $41.73 $38.90 6,901
2018-09-27 $42.04 $42.04 $42.04 $42.04 $39.19 17
2018-09-26 $42.18 $42.18 $42.04 $42.04 $39.19 1,214
2018-09-25 $41.82 $41.82 $41.82 $41.82 $38.99 114
2018-09-24 $41.71 $41.71 $41.46 $41.60 $38.78 24,394
2018-09-21 $41.67 $41.73 $41.67 $41.73 $38.90 592
2018-09-20 $41.63 $41.63 $41.37 $41.37 $38.57 558
2018-09-19 $40.81 $41.07 $40.64 $41.07 $38.29 24,911
2018-09-18 $40.70 $40.70 $40.70 $40.70 $37.94 413
2018-09-17 $40.19 $40.19 $40.19 $40.19 $37.47 309
2018-09-14 $40.42 $40.42 $40.42 $40.42 $37.68 315
2018-09-13 $40.40 $40.48 $40.39 $40.44 $37.69 5,587
2018-09-12 $40.03 $40.11 $40.00 $40.10 $37.38 6,633
2018-09-11 $39.95 $39.95 $39.95 $39.95 $37.24 31
2018-09-10 $40.06 $40.08 $39.84 $39.95 $37.24 28,675
2018-09-07 $40.37 $40.37 $40.37 $40.37 $37.63 30
2018-09-06 $40.37 $40.37 $40.37 $40.37 $37.63 0
2018-09-05 $40.37 $40.37 $40.37 $40.37 $37.63 400
2018-09-04 $40.63 $40.63 $40.62 $40.62 $37.86 470
2018-08-31 $41.09 $41.12 $40.92 $40.94 $38.16 6,717
2018-08-30 $41.16 $41.16 $41.02 $41.02 $38.23 8,829
2018-08-29 $41.39 $41.52 $41.39 $41.44 $38.63 1,585
2018-08-28 $41.46 $41.46 $41.38 $41.38 $38.57 732
2018-08-27 $41.57 $41.57 $41.45 $41.57 $38.75 2,183
2018-08-24 $41.01 $41.09 $40.97 $41.02 $38.23 2,522
2018-08-23 $40.55 $40.63 $39.90 $40.63 $37.87 1,487
2018-08-22 $40.60 $40.60 $40.60 $40.60 $37.84 251
2018-08-21 $40.60 $40.60 $40.60 $40.60 $37.84 300
2018-08-20 $40.08 $40.35 $40.08 $40.30 $37.56 622
2018-08-17 $39.78 $40.07 $39.74 $40.07 $37.35 18,496
2018-08-16 $39.81 $39.81 $39.70 $39.72 $37.02 1,430
2018-08-15 $39.75 $39.75 $39.70 $39.74 $37.04 2,435
2018-08-14 $40.51 $40.51 $40.51 $40.51 $37.76 178
2018-08-13 $40.76 $40.77 $40.01 $40.51 $37.76 14,654
2018-08-10 $41.06 $41.13 $40.98 $41.00 $38.22 5,599
2018-08-09 $41.39 $41.49 $41.18 $41.35 $38.54 20,952
2018-08-08 $41.30 $41.34 $41.17 $41.17 $38.37 39,301
2018-08-07 $41.81 $41.90 $41.40 $41.40 $38.59 29,518
2018-08-06 $41.40 $41.62 $41.40 $41.58 $38.76 1,652
2018-08-03 $41.72 $41.72 $41.72 $41.72 $38.89 492
2018-08-02 $41.67 $41.67 $41.67 $41.67 $38.84 424
2018-08-01 $42.20 $42.20 $41.95 $42.01 $39.16 1,088
2018-07-31 $42.00 $42.10 $42.00 $42.06 $39.20 1,764
2018-07-30 $41.84 $41.84 $41.84 $41.84 $39.00 83
2018-07-27 $41.75 $41.84 $41.75 $41.84 $39.00 310
2018-07-26 $41.70 $41.81 $41.34 $41.73 $38.90 11,769
2018-07-25 $41.66 $41.73 $41.53 $41.73 $38.90 949
2018-07-24 $41.56 $41.60 $41.56 $41.60 $38.77 296
2018-07-23 $41.23 $41.32 $41.23 $41.32 $38.51 659
2018-07-20 $41.33 $41.60 $41.33 $41.50 $38.68 2,798
2018-07-19 $41.30 $41.56 $41.30 $41.48 $38.66 6,452
2018-07-18 $41.67 $41.81 $41.67 $41.77 $38.93 2,983
2018-07-17 $41.68 $41.87 $41.51 $41.86 $39.02 9,546
2018-07-16 $41.45 $41.58 $41.32 $41.45 $38.63 5,340
2018-07-13 $41.22 $41.34 $41.22 $41.34 $38.53 2,517
2018-07-12 $41.20 $41.20 $41.17 $41.17 $38.37 773
2018-07-11 $41.46 $41.58 $40.73 $41.10 $38.31 5,754
2018-07-10 $41.86 $42.43 $41.86 $41.86 $39.02 9,194
2018-07-09 $41.93 $42.20 $41.41 $41.89 $39.04 30,011
2018-07-06 $41.37 $41.37 $41.37 $41.37 $38.56 121
2018-07-05 $40.71 $40.71 $40.71 $40.71 $37.95 34
2018-07-03 $41.02 $41.02 $40.41 $40.71 $37.95 11,865
2018-07-02 $41.03 $41.03 $40.28 $40.28 $37.54 664
2018-06-29 $41.73 $41.73 $41.73 $41.73 $38.90 669
2018-06-28 $41.75 $41.75 $41.57 $41.70 $38.87 6,037
2018-06-27 $41.80 $41.80 $41.80 $41.80 $38.96 34
2018-06-26 $41.79 $41.88 $41.79 $41.80 $38.96 6,211
2018-06-25 $41.79 $41.79 $41.79 $41.79 $38.95 358
2018-06-22 $42.25 $42.26 $42.23 $42.26 $39.39 2,572
2018-06-21 $41.96 $41.96 $41.75 $41.86 $39.02 1,749
2018-06-20 $42.82 $43.24 $42.57 $42.57 $39.41 3,593
2018-06-19 $42.69 $42.69 $42.40 $42.68 $39.51 5,652
2018-06-18 $43.37 $43.37 $43.10 $43.10 $39.90 3,171
2018-06-15 $43.95 $44.00 $43.19 $43.19 $39.98 6,168
2018-06-14 $44.68 $44.68 $44.40 $44.40 $41.10 2,145
2018-06-13 $44.49 $44.49 $44.49 $44.49 $41.19 188
2018-06-12 $44.63 $44.63 $44.45 $44.45 $41.15 1,625
2018-06-11 $44.49 $44.49 $44.49 $44.49 $41.19 70
2018-06-08 $44.45 $44.49 $44.33 $44.49 $41.19 1,209
2018-06-07 $44.35 $44.35 $44.34 $44.34 $41.05 675
2018-06-06 $44.37 $44.37 $44.31 $44.31 $41.02 2,358
2018-06-05 $44.12 $44.12 $44.12 $44.12 $40.84 71
2018-06-04 $44.12 $44.12 $44.12 $44.12 $40.84 1,000
2018-06-01 $43.66 $43.92 $43.66 $43.85 $40.59 8,078
2018-05-31 $43.53 $43.55 $43.34 $43.40 $40.18 4,141
2018-05-30 $43.42 $43.88 $43.42 $43.49 $40.26 2,050
2018-05-29 $43.78 $43.78 $43.78 $43.78 $40.53 464
2018-05-25 $44.34 $44.50 $44.23 $44.23 $40.95 5,045
2018-05-24 $44.79 $44.79 $44.79 $44.79 $41.46 199
2018-05-23 $44.72 $44.79 $44.72 $44.79 $41.46 1,269
2018-05-22 $44.93 $44.93 $44.93 $44.93 $41.59 483
2018-05-21 $44.93 $45.12 $44.93 $44.96 $41.62 1,738
2018-05-18 $44.90 $44.90 $44.90 $44.90 $41.57 18
2018-05-17 $44.90 $44.90 $44.90 $44.90 $41.57 200
2018-05-16 $44.98 $45.20 $44.98 $45.11 $41.76 5,424
2018-05-15 $44.90 $44.91 $44.81 $44.91 $41.57 1,363
2018-05-14 $44.80 $45.17 $44.80 $45.10 $41.75 1,153
2018-05-11 $44.76 $44.76 $44.37 $44.62 $41.31 14,135
2018-05-10 $44.33 $44.33 $44.01 $44.21 $40.93 13,596
2018-05-09 $44.17 $44.17 $43.87 $44.00 $40.73 1,117
2018-05-08 $44.26 $44.53 $44.26 $44.40 $41.10 3,301
2018-05-07 $44.52 $44.52 $44.31 $44.31 $41.02 857
2018-05-04 $44.40 $44.40 $44.40 $44.40 $41.10 100
2018-05-03 $44.35 $44.47 $44.34 $44.34 $41.05 517
2018-05-02 $44.58 $44.86 $44.58 $44.69 $41.37 4,125
2018-05-01 $44.01 $44.95 $43.99 $44.95 $41.61 785
2018-04-30 $44.38 $44.38 $44.38 $44.38 $41.08 272
2018-04-27 $44.07 $44.14 $44.07 $44.14 $40.86 951
2018-04-26 $44.54 $44.54 $43.79 $43.98 $40.71 10,400
2018-04-25 $43.69 $44.27 $43.37 $43.68 $40.44 10,091
2018-04-24 $44.36 $44.36 $43.85 $43.85 $40.59 1,696
2018-04-23 $44.82 $44.82 $44.28 $44.28 $40.99 9,422
2018-04-20 $44.84 $44.87 $44.77 $44.87 $41.54 1,175
2018-04-19 $44.85 $44.85 $44.77 $44.77 $41.45 1,904
2018-04-18 $44.63 $45.14 $44.52 $44.56 $41.25 44,446
2018-04-17 $44.34 $44.50 $44.34 $44.45 $41.15 850
2018-04-16 $44.40 $44.72 $44.40 $44.47 $41.17 7,866
2018-04-13 $44.35 $44.35 $44.35 $44.35 $41.06 240
2018-04-12 $44.13 $44.31 $44.13 $44.25 $40.96 4,929
2018-04-11 $43.79 $44.14 $43.70 $44.14 $40.86 5,086
2018-04-10 $44.03 $44.03 $44.03 $44.03 $40.76 150
2018-04-09 $43.95 $44.05 $43.86 $43.86 $40.60 562
2018-04-06 $43.45 $43.53 $43.35 $43.35 $40.13 4,388
2018-04-05 $43.71 $43.71 $43.64 $43.66 $40.42 1,814
2018-04-04 $43.33 $43.33 $43.33 $43.33 $40.11 143
2018-04-03 $43.14 $43.14 $43.14 $43.14 $39.94 97
2018-04-02 $43.96 $43.96 $43.09 $43.14 $39.94 2,894
2018-03-29 $43.23 $43.64 $43.23 $43.53 $40.30 2,224
2018-03-28 $43.15 $43.15 $42.99 $43.04 $39.84 1,000
2018-03-27 $43.44 $43.44 $43.11 $43.14 $39.94 2,304
2018-03-26 $43.31 $43.62 $43.31 $43.36 $40.14 4,048
2018-03-23 $43.48 $43.48 $43.00 $43.09 $39.89 2,406
2018-03-22 $43.48 $43.50 $43.27 $43.45 $40.22 4,895
2018-03-21 $44.00 $44.00 $44.00 $44.00 $40.60 54
2018-03-20 $44.38 $44.39 $44.00 $44.00 $40.60 2,877
2018-03-19 $44.33 $44.51 $44.09 $44.20 $40.78 4,050
2018-03-16 $44.65 $44.81 $44.58 $44.65 $41.20 8,465
2018-03-15 $44.86 $44.86 $44.54 $44.55 $41.11 1,587
2018-03-14 $44.56 $44.56 $44.33 $44.40 $40.97 3,196
2018-03-13 $44.55 $44.86 $44.08 $44.08 $40.67 1,682
2018-03-12 $44.39 $44.39 $44.31 $44.31 $40.89 232
2018-03-09 $44.24 $44.46 $44.24 $44.40 $40.97 4,253
2018-03-08 $43.89 $43.89 $43.89 $43.89 $40.50 320
2018-03-07 $44.22 $44.22 $44.00 $44.00 $40.60 1,397
2018-03-06 $44.47 $44.47 $44.32 $44.37 $40.94 1,515
2018-03-05 $43.45 $44.21 $43.45 $44.21 $40.79 900
2018-03-02 $43.20 $44.27 $42.94 $43.44 $40.08 7,410
2018-03-01 $44.33 $44.45 $43.59 $43.59 $40.22 6,375
2018-02-28 $44.70 $44.70 $44.37 $44.37 $40.94 1,165
2018-02-27 $44.78 $44.83 $44.64 $44.64 $41.19 3,540
2018-02-26 $45.37 $45.55 $45.20 $45.31 $41.81 12,518
2018-02-23 $45.07 $45.33 $45.07 $45.19 $41.70 4,780
2018-02-22 $44.80 $45.01 $44.73 $44.73 $41.27 1,999
2018-02-21 $45.07 $45.07 $45.07 $45.07 $41.59 637
2018-02-20 $44.23 $44.31 $43.98 $44.24 $40.82 5,200
2018-02-16 $44.34 $44.41 $44.19 $44.22 $40.80 1,112
2018-02-15 $43.98 $44.20 $43.98 $44.10 $40.69 2,010
2018-02-14 $43.04 $43.79 $43.04 $43.79 $40.41 2,121
2018-02-13 $43.35 $43.35 $43.10 $43.10 $39.77 625
2018-02-12 $43.15 $43.37 $42.59 $43.37 $40.02 12,643
2018-02-09 $43.08 $43.08 $41.96 $42.74 $39.44 2,768
2018-02-08 $43.83 $43.93 $43.26 $43.28 $39.94 3,671
2018-02-07 $44.37 $44.37 $44.12 $44.12 $40.71 1,842
2018-02-06 $44.22 $45.76 $44.22 $45.75 $42.21 8,907
2018-02-05 $45.58 $45.70 $45.03 $45.47 $41.96 7,246
2018-02-02 $46.46 $46.46 $46.15 $46.15 $42.58 10,728
2018-02-01 $47.26 $47.26 $47.26 $47.26 $43.61 595
2018-01-31 $47.58 $48.01 $47.37 $47.56 $43.88 14,091
2018-01-30 $47.58 $47.91 $47.58 $47.70 $44.01 14,669
2018-01-29 $47.64 $48.20 $47.64 $48.13 $44.41 2,572
2018-01-26 $48.10 $48.27 $48.04 $48.06 $44.35 96,699
2018-01-25 $47.60 $48.51 $47.56 $47.74 $44.05 21,557
2018-01-24 $47.45 $47.45 $47.19 $47.35 $43.69 3,114
2018-01-23 $46.97 $47.21 $46.51 $46.90 $43.28 7,873
2018-01-22 $46.63 $46.63 $46.53 $46.54 $42.94 1,039
2018-01-19 $46.74 $46.74 $46.66 $46.66 $43.05 2,348
2018-01-18 $46.60 $46.88 $46.58 $46.68 $43.07 6,671
2018-01-17 $46.80 $47.04 $46.64 $46.94 $43.31 13,213
2018-01-16 $46.72 $46.72 $46.67 $46.67 $43.06 1,155
2018-01-12 $46.27 $46.83 $46.27 $46.55 $42.95 2,170
2018-01-11 $46.07 $46.12 $46.07 $46.08 $42.52 1,552
2018-01-10 $45.84 $45.87 $45.74 $45.87 $42.33 8,756
2018-01-09 $45.71 $46.20 $45.71 $45.84 $42.30 2,106
2018-01-08 $45.92 $46.19 $45.73 $45.85 $42.31 1,564
2018-01-05 $45.92 $46.03 $45.85 $45.94 $42.39 5,729
2018-01-04 $45.83 $46.06 $45.83 $45.98 $42.43 5,692
2018-01-03 $45.33 $45.70 $45.30 $45.51 $41.99 5,685
2018-01-02 $45.05 $45.19 $44.86 $45.06 $41.58 4,004
2017-12-29 $44.40 $44.40 $44.40 $44.40 $40.97 137
2017-12-28 $44.40 $44.40 $44.24 $44.24 $40.82 1,163
2017-12-27 $44.16 $44.16 $44.00 $44.00 $40.60 305
2017-12-26 $44.19 $44.20 $44.19 $44.20 $40.78 450
2017-12-22 $44.11 $44.11 $44.11 $44.11 $40.70 486
2017-12-21 $43.85 $44.13 $43.69 $43.92 $40.53 7,143
2017-12-20 $44.32 $44.32 $44.05 $44.05 $40.33 4,048
2017-12-19 $44.04 $44.18 $44.01 $44.11 $40.38 3,113
2017-12-18 $44.06 $44.26 $44.03 $44.08 $40.36 3,862
2017-12-15 $43.50 $43.73 $43.50 $43.56 $39.88 1,734
2017-12-14 $43.06 $43.55 $42.89 $43.28 $39.62 8,308
2017-12-13 $43.10 $43.19 $43.10 $43.15 $39.51 1,198
2017-12-12 $43.02 $43.06 $42.92 $42.92 $39.30 996
2017-12-11 $43.10 $43.10 $43.10 $43.10 $39.46 9
2017-12-08 $43.12 $43.12 $43.09 $43.10 $39.46 926
2017-12-07 $42.97 $42.97 $42.97 $42.97 $39.34 32
2017-12-06 $43.00 $43.00 $42.95 $42.97 $39.34 1,719
2017-12-05 $43.31 $43.54 $43.21 $43.29 $39.63 10,446
2017-12-04 $43.54 $43.54 $43.29 $43.29 $39.63 2,970
2017-12-01 $43.56 $43.56 $43.27 $43.30 $39.64 4,309
2017-11-30 $43.91 $43.98 $43.57 $43.57 $39.89 1,549
2017-11-29 $43.93 $43.93 $43.61 $43.65 $39.96 2,833
2017-11-28 $43.86 $44.13 $43.70 $43.70 $40.01 9,223
2017-11-27 $44.06 $44.35 $43.66 $43.67 $39.98 3,027
2017-11-24 $44.18 $44.18 $44.06 $44.15 $40.42 519
2017-11-22 $43.20 $43.42 $42.94 $43.42 $39.75 8,823
2017-11-21 $43.33 $43.33 $43.33 $43.33 $39.67 400
2017-11-20 $42.51 $42.63 $42.51 $42.63 $39.03 202
2017-11-17 $42.12 $42.57 $42.12 $42.25 $38.68 2,489
2017-11-16 $42.09 $42.09 $42.09 $42.09 $38.54 0
2017-11-15 $42.40 $42.40 $42.07 $42.09 $38.54 1,282
2017-11-14 $42.46 $42.56 $42.46 $42.55 $38.96 334
2017-11-13 $42.59 $42.61 $42.46 $42.61 $39.01 709
2017-11-10 $42.78 $42.87 $42.78 $42.85 $39.23 800
2017-11-09 $42.99 $42.99 $42.78 $42.81 $39.19 1,440
2017-11-08 $43.08 $43.18 $43.08 $43.18 $39.53 679
2017-11-07 $42.87 $42.87 $42.79 $42.79 $39.17 1,376
2017-11-06 $42.70 $42.94 $42.70 $42.85 $39.23 1,806
2017-11-03 $42.67 $42.67 $42.67 $42.67 $39.06 779
2017-11-02 $42.47 $42.81 $42.47 $42.81 $39.19 1,267
2017-11-01 $42.38 $42.38 $42.38 $42.38 $38.80 2
2017-10-31 $42.29 $42.38 $42.17 $42.38 $38.80 1,873
2017-10-30 $41.98 $42.03 $41.92 $42.03 $38.48 735
2017-10-27 $42.14 $42.19 $42.12 $42.19 $38.63 2,136
2017-10-26 $42.12 $42.12 $42.12 $42.12 $38.56 536
2017-10-25 $42.26 $42.26 $42.26 $42.26 $38.69 474
2017-10-24 $42.21 $42.26 $42.21 $42.26 $38.69 838
2017-10-23 $41.66 $41.66 $41.66 $41.66 $38.14 200
2017-10-20 $42.38 $42.38 $42.05 $42.10 $38.54 5,777
2017-10-19 $41.87 $41.87 $41.87 $41.87 $38.33 100
2017-10-18 $42.31 $42.31 $42.21 $42.21 $38.65 1,016
2017-10-17 $42.13 $42.13 $42.13 $42.13 $38.57 200
2017-10-16 $42.09 $42.09 $42.09 $42.09 $38.54 525
2017-10-13 $42.39 $42.39 $42.12 $42.12 $38.56 200
2017-10-12 $41.90 $41.90 $41.90 $41.90 $38.36 0
2017-10-11 $41.90 $41.90 $41.90 $41.90 $38.36 0
2017-10-10 $41.90 $41.90 $41.90 $41.90 $38.36 218
2017-10-09 $41.28 $41.30 $41.28 $41.30 $37.82 274
2017-10-06 $41.87 $41.87 $41.87 $41.87 $38.33 0
2017-10-05 $41.72 $41.87 $41.72 $41.87 $38.33 658
2017-10-04 $41.88 $41.88 $41.61 $41.61 $38.10 452
2017-10-03 $41.38 $41.38 $41.38 $41.38 $37.89 265
2017-10-02 $41.22 $41.22 $41.20 $41.20 $37.72 1,246
2017-09-29 $40.98 $40.98 $40.98 $40.98 $37.52 11
2017-09-28 $40.98 $40.98 $40.98 $40.98 $37.52 706
2017-09-27 $40.51 $40.51 $40.51 $40.51 $37.09 349
2017-09-26 $40.90 $40.90 $40.90 $40.90 $37.44 390
2017-09-25 $40.90 $40.90 $40.61 $40.61 $37.18 605
2017-09-22 $41.16 $41.16 $41.16 $41.16 $37.68 158
2017-09-21 $41.08 $41.08 $41.08 $41.08 $37.61 152
2017-09-20 $41.27 $41.27 $41.27 $41.27 $37.60 112
2017-09-19 $41.06 $41.35 $41.05 $41.35 $37.67 987
2017-09-18 $40.85 $40.85 $40.85 $40.85 $37.22 5
2017-09-15 $40.85 $40.85 $40.85 $40.85 $37.22 37
2017-09-14 $40.85 $40.85 $40.85 $40.85 $37.22 0
2017-09-13 $40.85 $40.85 $40.85 $40.85 $37.22 77
2017-09-12 $40.35 $40.85 $40.35 $40.85 $37.22 682
2017-09-11 $40.59 $40.59 $40.59 $40.59 $36.99 76
2017-09-08 $40.59 $40.59 $40.59 $40.59 $36.99 59
2017-09-07 $40.59 $40.59 $40.59 $40.59 $36.99 121
2017-09-06 $40.59 $40.59 $40.59 $40.59 $36.99 183
2017-09-05 $40.43 $40.48 $40.43 $40.48 $36.88 524
2017-09-01 $40.47 $40.47 $40.47 $40.47 $36.88 197
2017-08-31 $40.37 $40.37 $40.37 $40.37 $36.78 20
2017-08-30 $40.37 $40.37 $40.37 $40.37 $36.78 0
2017-08-29 $40.37 $40.37 $40.37 $40.37 $36.78 1
2017-08-28 $40.37 $40.37 $40.37 $40.37 $36.78 17
2017-08-25 $40.37 $40.37 $40.37 $40.37 $36.78 175
2017-08-24 $39.93 $39.93 $39.93 $39.93 $36.38 0
2017-08-23 $39.79 $39.93 $39.79 $39.93 $36.38 972
2017-08-22 $40.04 $40.04 $40.04 $40.04 $36.48 0
2017-08-21 $39.69 $40.04 $39.69 $40.04 $36.48 545
2017-08-18 $39.47 $39.58 $39.47 $39.58 $36.06 921
2017-08-17 $40.04 $40.04 $39.95 $39.95 $36.40 249
2017-08-16 $39.89 $39.89 $39.89 $39.89 $36.34 2
2017-08-15 $39.89 $39.89 $39.89 $39.89 $36.34 182
2017-08-14 $39.89 $39.89 $39.89 $39.89 $36.35 54
2017-08-11 $39.89 $39.89 $39.89 $39.89 $36.35 115
2017-08-10 $39.88 $39.89 $39.88 $39.89 $36.35 486
2017-08-09 $40.08 $40.23 $40.08 $40.23 $36.66 800
2017-08-08 $40.13 $40.13 $40.13 $40.13 $36.57 0
2017-08-07 $40.13 $40.13 $40.13 $40.13 $36.57 0
2017-08-04 $40.13 $40.13 $40.13 $40.13 $36.57 0
2017-08-03 $40.25 $40.25 $40.13 $40.13 $36.57 543
2017-08-02 $39.78 $39.78 $39.76 $39.76 $36.23 454
2017-08-01 $39.82 $39.82 $39.82 $39.82 $36.28 0
2017-07-31 $39.82 $39.82 $39.82 $39.82 $36.28 56
2017-07-28 $39.82 $39.82 $39.82 $39.82 $36.28 220
2017-07-27 $39.84 $39.90 $39.75 $39.82 $36.28 2,135
2017-07-26 $39.51 $39.51 $39.51 $39.51 $36.00 450
2017-07-25 $39.35 $39.35 $39.26 $39.26 $35.77 5,528
2017-07-24 $39.78 $39.83 $39.78 $39.83 $36.29 297
2017-07-21 $39.75 $39.75 $39.75 $39.75 $36.22 1
2017-07-20 $39.52 $39.81 $39.52 $39.75 $36.22 1,328
2017-07-19 $39.27 $40.09 $39.03 $40.09 $36.53 2,658
2017-07-18 $39.30 $39.30 $39.30 $39.30 $35.81 136
2017-07-17 $39.33 $39.33 $39.00 $39.00 $35.54 734
2017-07-14 $39.38 $39.38 $39.38 $39.38 $35.89 148
2017-07-13 $38.76 $38.76 $38.50 $38.50 $35.08 2,400
2017-07-12 $38.36 $38.36 $38.36 $38.36 $34.95 223
2017-07-11 $38.15 $38.31 $38.15 $38.28 $34.88 3,688
2017-07-10 $38.09 $38.13 $37.92 $37.92 $34.55 850
2017-07-07 $37.93 $37.93 $37.93 $37.93 $34.56 0
2017-07-06 $37.93 $37.93 $37.93 $37.93 $34.56 249
2017-07-05 $38.06 $38.15 $38.03 $38.15 $34.76 3,658
2017-07-03 $38.32 $38.32 $38.32 $38.32 $34.92 17
2017-06-30 $37.50 $38.32 $37.50 $38.32 $34.92 682
2017-06-29 $38.14 $38.14 $38.14 $38.14 $34.75 900
2017-06-28 $37.82 $37.82 $37.82 $37.82 $34.46 0
2017-06-27 $37.82 $37.82 $37.82 $37.82 $34.46 26
2017-06-26 $37.82 $37.82 $37.82 $37.82 $34.46 0
2017-06-23 $37.82 $37.82 $37.82 $37.82 $34.46 0
2017-06-22 $37.82 $37.82 $37.82 $37.82 $34.46 173
2017-06-21 $38.11 $38.11 $38.11 $38.11 $34.46 0
2017-06-20 $38.07 $38.11 $38.07 $38.11 $34.46 534
2017-06-19 $38.48 $38.48 $38.48 $38.48 $34.80 41
2017-06-16 $38.48 $38.48 $38.48 $38.48 $34.80 31
2017-06-15 $38.48 $38.48 $38.48 $38.48 $34.80 1
2017-06-14 $38.48 $38.48 $38.48 $38.48 $34.80 0
2017-06-13 $38.48 $38.48 $38.48 $38.48 $34.80 6
2017-06-12 $38.48 $38.48 $38.48 $38.48 $34.80 145
2017-06-09 $38.74 $38.74 $38.74 $38.74 $35.03 0
2017-06-08 $38.78 $38.78 $38.74 $38.74 $35.03 575
2017-06-07 $38.69 $38.69 $38.69 $38.69 $34.99 0
2017-06-06 $38.61 $38.69 $38.61 $38.69 $34.99 200
2017-06-05 $38.08 $38.08 $38.08 $38.08 $34.43 0
2017-06-02 $38.08 $38.08 $38.08 $38.08 $34.43 94
2017-06-01 $38.08 $38.08 $38.08 $38.08 $34.43 93
2017-05-31 $38.08 $38.08 $38.08 $38.08 $34.43 34
2017-05-30 $38.08 $38.08 $38.08 $38.08 $34.43 200
2017-05-26 $38.11 $38.11 $38.11 $38.11 $34.46 0
2017-05-25 $38.21 $38.21 $38.11 $38.11 $34.46 832
2017-05-24 $37.16 $37.16 $37.16 $37.16 $33.60 25
2017-05-23 $37.16 $37.16 $37.16 $37.16 $33.60 0
2017-05-22 $37.16 $37.16 $37.16 $37.16 $33.60 0
2017-05-19 $37.16 $37.16 $37.16 $37.16 $33.60 0
2017-05-18 $37.11 $37.16 $37.11 $37.16 $33.60 966
2017-05-17 $37.47 $37.47 $37.47 $37.47 $33.89 81
2017-05-16 $37.47 $37.47 $37.47 $37.47 $33.89 86
2017-05-15 $37.58 $37.58 $37.47 $37.47 $33.89 340
2017-05-12 $37.40 $37.40 $37.40 $37.40 $33.82 0
2017-05-11 $37.40 $37.40 $37.40 $37.40 $33.82 0
2017-05-10 $37.40 $37.40 $37.40 $37.40 $33.82 321
2017-05-09 $36.89 $36.89 $36.89 $36.89 $33.36 0
2017-05-08 $36.89 $36.89 $36.89 $36.89 $33.36 0
2017-05-05 $36.89 $36.89 $36.89 $36.89 $33.36 0
2017-05-04 $36.89 $36.89 $36.89 $36.89 $33.36 109
2017-05-03 $36.78 $36.78 $36.78 $36.78 $33.25 174
2017-05-02 $37.11 $37.11 $36.99 $36.99 $33.45 1,141
2017-05-01 $36.70 $36.70 $36.70 $36.70 $33.19 8
2017-04-28 $36.70 $36.70 $36.65 $36.70 $33.19 735
2017-04-27 $36.35 $36.35 $36.35 $36.35 $32.87 44
2017-04-26 $36.43 $36.43 $36.24 $36.35 $32.87 4,464
2017-04-25 $36.16 $36.16 $36.16 $36.16 $32.70 0
2017-04-24 $36.10 $36.16 $36.10 $36.16 $32.70 2,600
2017-04-21 $35.66 $35.66 $35.61 $35.61 $32.20 641
2017-04-20 $35.48 $35.48 $35.48 $35.48 $32.09 0
2017-04-19 $35.48 $35.48 $35.48 $35.48 $32.09 124
2017-04-18 $35.48 $35.48 $35.48 $35.48 $32.09 0
2017-04-17 $35.48 $35.48 $35.48 $35.48 $32.09 142
2017-04-13 $35.79 $35.79 $35.79 $35.79 $32.36 0
2017-04-12 $35.79 $35.79 $35.79 $35.79 $32.36 0
2017-04-11 $35.79 $35.79 $35.79 $35.79 $32.36 78
2017-04-10 $35.79 $35.79 $35.79 $35.79 $32.36 0
2017-04-07 $35.79 $35.79 $35.79 $35.79 $32.36 0
2017-04-06 $35.79 $35.79 $35.79 $35.79 $32.36 0
2017-04-05 $35.79 $35.79 $35.79 $35.79 $32.36 17
2017-04-04 $35.79 $35.79 $35.79 $35.79 $32.36 0
2017-04-03 $35.79 $35.79 $35.79 $35.79 $32.36 795
2017-03-31 $35.65 $35.65 $35.65 $35.65 $32.24 55
2017-03-30 $35.65 $35.65 $35.65 $35.65 $32.24 2
2017-03-29 $35.65 $35.65 $35.65 $35.65 $32.24 60
2017-03-28 $35.65 $35.65 $35.65 $35.65 $32.24 10
2017-03-27 $35.65 $35.65 $35.65 $35.65 $32.24 300
2017-03-24 $35.84 $35.84 $35.84 $35.84 $32.40 2
2017-03-23 $35.84 $35.84 $35.84 $35.84 $32.40 32
2017-03-22 $35.93 $35.93 $35.93 $35.93 $32.40 0
2017-03-21 $35.93 $35.93 $35.93 $35.93 $32.40 1,160
2017-03-20 $35.93 $35.93 $35.93 $35.93 $32.40 0
2017-03-17 $36.00 $36.01 $35.93 $35.93 $32.40 1,492
2017-03-16 $35.84 $35.93 $35.84 $35.93 $32.40 200
2017-03-15 $35.12 $35.19 $35.12 $35.19 $31.73 324
2017-03-14 $35.35 $35.35 $35.35 $35.35 $31.88 0
2017-03-13 $35.35 $35.35 $35.35 $35.35 $31.88 408
2017-03-10 $35.16 $35.16 $35.16 $35.16 $31.71 130
2017-03-09 $35.13 $35.13 $35.13 $35.13 $31.68 0
2017-03-08 $35.13 $35.13 $35.13 $35.13 $31.68 879
2017-03-07 $35.13 $35.13 $35.12 $35.12 $31.67 480
2017-03-06 $35.13 $35.13 $35.13 $35.13 $31.68 656
2017-03-03 $35.19 $35.19 $35.11 $35.19 $31.74 601
2017-03-02 $35.25 $35.25 $35.25 $35.25 $31.79 69
2017-03-01 $35.25 $35.25 $35.25 $35.25 $31.79 0
2017-02-28 $35.25 $35.25 $35.25 $35.25 $31.79 85
2017-02-27 $35.25 $35.25 $35.25 $35.25 $31.79 0
2017-02-24 $35.25 $35.25 $35.25 $35.25 $31.79 1,860
2017-02-23 $35.58 $35.58 $35.58 $35.58 $32.09 0
2017-02-22 $35.58 $35.58 $35.58 $35.58 $32.09 251
2017-02-21 $35.70 $35.70 $35.70 $35.70 $32.20 0
2017-02-17 $35.70 $35.70 $35.70 $35.70 $32.20 0
2017-02-16 $35.70 $35.70 $35.70 $35.70 $32.20 7
2017-02-15 $35.70 $35.70 $35.70 $35.70 $32.20 0
2017-02-14 $35.56 $35.70 $35.56 $35.70 $32.20 922
2017-02-13 $35.15 $35.15 $35.15 $35.15 $31.70 0
2017-02-10 $35.15 $35.15 $35.15 $35.15 $31.70 298
2017-02-09 $34.88 $35.10 $34.83 $35.10 $31.66 1,143
2017-02-08 $34.92 $34.92 $34.92 $34.92 $31.49 150
2017-02-07 $34.87 $34.87 $34.87 $34.87 $31.45 500
2017-02-06 $34.62 $34.62 $34.62 $34.62 $31.22 125
2017-02-03 $35.28 $35.28 $35.28 $35.28 $31.82 0
2017-02-02 $35.28 $35.28 $35.28 $35.28 $31.82 200
2017-02-01 $34.37 $34.37 $34.37 $34.37 $31.00 25
2017-01-31 $34.37 $34.37 $34.37 $34.37 $31.00 189
2017-01-30 $34.21 $34.24 $34.21 $34.24 $30.88 1,300
2017-01-27 $33.94 $33.94 $33.94 $33.94 $30.61 0
2017-01-26 $33.94 $33.94 $33.94 $33.94 $30.61 0
2017-01-25 $33.94 $33.94 $33.94 $33.94 $30.61 0
2017-01-24 $33.94 $33.94 $33.94 $33.94 $30.61 0
2017-01-23 $33.94 $33.94 $33.94 $33.94 $30.61 0
2017-01-20 $33.94 $33.94 $33.94 $33.94 $30.61 0
2017-01-19 $33.94 $33.94 $33.94 $33.94 $30.61 0
2017-01-18 $33.94 $33.94 $33.94 $33.94 $30.61 9
2017-01-17 $33.94 $33.94 $33.94 $33.94 $30.61 150
2017-01-13 $34.38 $34.38 $34.38 $34.38 $31.01 0
2017-01-12 $34.38 $34.38 $34.38 $34.38 $31.01 0
2017-01-11 $33.99 $34.38 $33.99 $34.38 $31.01 5,419
2017-01-10 $34.00 $34.00 $34.00 $34.00 $30.66 475
2017-01-09 $33.62 $33.62 $33.62 $33.62 $30.32 13
2017-01-06 $33.62 $33.62 $33.62 $33.62 $30.32 3
2017-01-05 $33.62 $33.62 $33.62 $33.62 $30.32 0
2017-01-04 $33.62 $33.62 $33.62 $33.62 $30.32 2
2017-01-03 $33.71 $33.71 $33.59 $33.62 $30.32 1,734
2016-12-30 $33.40 $33.40 $33.40 $33.40 $30.12 394
2016-12-29 $33.11 $33.11 $33.11 $33.11 $29.86 109
2016-12-28 $33.28 $33.28 $33.28 $33.28 $30.01 146
2016-12-27 $32.76 $33.15 $32.76 $33.15 $29.90 591
2016-12-23 $33.00 $33.00 $33.00 $33.00 $29.76 0
2016-12-22 $33.15 $33.15 $33.00 $33.00 $29.76 1,141
2016-12-21 $33.88 $33.88 $33.88 $33.88 $30.56 0
2016-12-20 $33.88 $33.88 $33.88 $33.88 $30.34 43
2016-12-19 $33.88 $33.88 $33.88 $33.88 $30.34 0
2016-12-16 $33.88 $33.88 $33.88 $33.88 $30.34 89
2016-12-15 $33.88 $33.88 $33.88 $33.88 $30.34 46
2016-12-14 $33.88 $33.88 $33.88 $33.88 $30.34 13
2016-12-13 $33.88 $33.88 $33.88 $33.88 $30.34 0
2016-12-12 $33.88 $33.88 $33.88 $33.88 $30.34 53
2016-12-09 $33.88 $33.88 $33.88 $33.88 $30.34 0
2016-12-08 $33.88 $33.88 $33.88 $33.88 $30.34 500
2016-12-07 $33.26 $33.72 $33.26 $33.65 $30.13 1,621
2016-12-06 $33.27 $33.46 $33.27 $33.46 $29.96 1,355
2016-12-05 $33.53 $33.53 $33.53 $33.53 $30.03 0
2016-12-02 $33.53 $33.53 $33.53 $33.53 $30.03 318
2016-12-01 $33.15 $33.15 $33.15 $33.15 $29.69 0
2016-11-30 $33.15 $33.15 $33.15 $33.15 $29.69 102
2016-11-29 $33.27 $33.27 $33.14 $33.15 $29.69 686
2016-11-28 $33.19 $33.19 $33.19 $33.19 $29.72 0
2016-11-25 $33.18 $33.20 $33.18 $33.19 $29.72 404
2016-11-23 $33.04 $33.04 $33.04 $33.04 $29.59 0
2016-11-22 $33.04 $33.04 $33.04 $33.04 $29.59 126
2016-11-21 $32.61 $32.61 $32.61 $32.61 $29.20 0
2016-11-18 $32.71 $32.71 $32.60 $32.61 $29.20 3,899
2016-11-17 $33.45 $33.45 $33.45 $33.45 $29.95 0
2016-11-16 $33.45 $33.45 $33.45 $33.45 $29.95 0
2016-11-15 $33.45 $33.45 $33.45 $33.45 $29.95 0
2016-11-14 $33.45 $33.45 $33.45 $33.45 $29.95 0
2016-11-11 $33.45 $33.45 $33.45 $33.45 $29.95 0
2016-11-10 $33.45 $33.45 $33.45 $33.45 $29.95 149
2016-11-09 $33.82 $33.82 $33.82 $33.82 $30.28 24
2016-11-08 $33.82 $33.82 $33.82 $33.82 $30.28 108
2016-11-07 $33.69 $33.69 $33.69 $33.69 $30.17 0
2016-11-04 $33.69 $33.69 $33.69 $33.69 $30.17 2,900
2016-11-03 $33.53 $33.53 $33.53 $33.53 $30.03 23
2016-11-02 $33.52 $33.61 $33.52 $33.53 $30.03 1,020
2016-11-01 $33.75 $33.75 $33.75 $33.75 $30.22 148
2016-10-31 $33.83 $33.83 $33.83 $33.83 $30.29 94
2016-10-28 $33.83 $33.83 $33.83 $33.83 $30.29 0
2016-10-27 $33.88 $33.88 $33.83 $33.83 $30.29 388
2016-10-26 $34.63 $34.63 $34.63 $34.63 $31.01 217
2016-10-25 $34.42 $34.42 $34.42 $34.42 $30.82 0
2016-10-24 $34.42 $34.42 $34.42 $34.42 $30.82 14
2016-10-21 $34.42 $34.42 $34.42 $34.42 $30.82 0
2016-10-20 $34.42 $34.42 $34.42 $34.42 $30.82 105
2016-10-19 $34.52 $34.52 $34.52 $34.52 $30.91 335
2016-10-18 $34.35 $34.35 $34.31 $34.31 $30.72 2,273
2016-10-17 $33.99 $33.99 $33.99 $33.99 $30.44 0
2016-10-14 $33.99 $33.99 $33.99 $33.99 $30.44 250
2016-10-13 $33.53 $33.53 $33.53 $33.53 $30.03 0
2016-10-12 $33.53 $33.53 $33.53 $33.53 $30.03 582
2016-10-11 $33.80 $33.80 $33.80 $33.80 $30.27 817
2016-10-10 $34.35 $34.35 $34.35 $34.35 $30.76 1
2016-10-07 $34.42 $34.42 $34.35 $34.35 $30.76 624
2016-10-06 $35.32 $35.32 $35.32 $35.32 $31.63 16
2016-10-05 $35.32 $35.32 $35.32 $35.32 $31.63 0
2016-10-04 $35.32 $35.32 $35.32 $35.32 $31.63 0
2016-10-03 $35.32 $35.32 $35.32 $35.32 $31.63 14
2016-09-30 $35.32 $35.32 $35.32 $35.32 $31.63 1
2016-09-29 $35.32 $35.32 $35.32 $35.32 $31.63 47
2016-09-28 $35.32 $35.32 $35.32 $35.32 $31.63 380
2016-09-27 $34.63 $34.63 $34.63 $34.63 $31.01 7
2016-09-26 $34.63 $34.63 $34.63 $34.63 $31.01 385
2016-09-23 $35.04 $35.04 $35.04 $35.04 $31.38 0
2016-09-22 $35.04 $35.04 $35.04 $35.04 $31.38 347
2016-09-21 $34.15 $34.15 $34.15 $34.15 $30.58 90
2016-09-20 $34.21 $34.21 $34.21 $34.21 $30.58 51
2016-09-19 $34.21 $34.21 $34.21 $34.21 $30.58 0
2016-09-16 $34.21 $34.21 $34.21 $34.21 $30.58 0
2016-09-15 $34.21 $34.21 $34.21 $34.21 $30.58 79
2016-09-14 $34.21 $34.21 $34.21 $34.21 $30.58 0
2016-09-13 $34.21 $34.21 $34.21 $34.21 $30.58 0
2016-09-12 $34.21 $34.21 $34.21 $34.21 $30.58 113
2016-09-09 $34.22 $34.22 $34.21 $34.21 $30.58 1,063
2016-09-08 $34.98 $34.98 $34.98 $34.98 $31.26 0
2016-09-07 $34.92 $34.98 $34.92 $34.98 $31.26 648
2016-09-06 $34.43 $34.62 $34.43 $34.62 $30.94 300
2016-09-02 $33.72 $33.72 $33.72 $33.72 $30.14 0
2016-09-01 $33.72 $33.72 $33.72 $33.72 $30.14 25
2016-08-31 $33.60 $33.72 $33.60 $33.72 $30.14 1,061
2016-08-30 $33.75 $33.76 $33.66 $33.66 $30.09 501
2016-08-29 $33.85 $33.85 $33.85 $33.85 $30.26 0
2016-08-26 $33.85 $33.85 $33.85 $33.85 $30.26 100
2016-08-25 $34.04 $34.12 $34.01 $34.01 $30.40 754
2016-08-24 $34.11 $34.11 $34.10 $34.10 $30.48 1,027
2016-08-23 $34.37 $34.41 $34.29 $34.29 $30.65 2,554
2016-08-22 $34.47 $34.47 $34.47 $34.47 $30.81 0
2016-08-19 $34.47 $34.47 $34.47 $34.47 $30.81 0
2016-08-18 $34.47 $34.47 $34.47 $34.47 $30.81 0
2016-08-17 $34.47 $34.47 $34.47 $34.47 $30.81 0
2016-08-16 $34.57 $34.57 $34.43 $34.47 $30.81 2,078
2016-08-15 $34.61 $34.61 $34.56 $34.56 $30.89 1,344
2016-08-12 $34.50 $34.50 $34.50 $34.50 $30.84 145
2016-08-11 $34.58 $34.58 $34.58 $34.58 $30.91 1,624
2016-08-10 $34.33 $34.33 $34.33 $34.33 $30.69 164
2016-08-09 $33.78 $33.78 $33.78 $33.78 $30.19 0
2016-08-08 $33.78 $33.78 $33.78 $33.78 $30.19 213
2016-08-05 $33.60 $33.60 $33.60 $33.60 $30.03 57
2016-08-04 $33.60 $33.60 $33.60 $33.60 $30.03 0
2016-08-03 $33.60 $33.60 $33.60 $33.60 $30.03 150
2016-08-02 $33.76 $33.76 $33.66 $33.66 $30.09 868
2016-08-01 $33.45 $33.45 $33.45 $33.45 $29.90 41
2016-07-29 $33.45 $33.45 $33.45 $33.45 $29.90 124
2016-07-28 $33.53 $33.53 $33.45 $33.45 $29.90 325
2016-07-27 $33.53 $33.53 $33.48 $33.48 $29.93 991
2016-07-26 $33.37 $33.62 $33.12 $33.15 $29.63 1,202
2016-07-25 $32.97 $32.97 $32.97 $32.97 $29.47 12
2016-07-22 $32.97 $32.97 $32.97 $32.97 $29.47 35
2016-07-21 $32.97 $33.04 $32.96 $32.97 $29.47 1,089
2016-07-20 $33.16 $33.16 $33.16 $33.16 $29.64 18
2016-07-19 $33.16 $33.16 $33.16 $33.16 $29.64 0
2016-07-18 $33.25 $33.25 $33.16 $33.16 $29.64 1,600
2016-07-15 $33.16 $33.16 $33.16 $33.16 $29.64 11
2016-07-14 $33.16 $33.16 $33.16 $33.16 $29.64 24
2016-07-13 $33.16 $33.16 $33.16 $33.16 $29.64 221
2016-07-12 $33.11 $33.11 $33.00 $33.00 $29.50 274
2016-07-11 $32.74 $32.74 $32.74 $32.74 $29.26 320
2016-07-08 $32.22 $32.22 $32.22 $32.22 $28.80 5,224
2016-07-07 $32.09 $32.17 $32.09 $32.09 $28.68 1,722
2016-07-06 $32.03 $32.03 $32.03 $32.03 $28.63 100
2016-07-05 $31.99 $31.99 $31.99 $31.99 $28.59 0
2016-07-01 $31.99 $31.99 $31.99 $31.99 $28.59 16
2016-06-30 $31.94 $32.02 $31.94 $31.99 $28.59 944
2016-06-29 $31.91 $31.91 $31.78 $31.88 $28.50 4,444
2016-06-28 $30.80 $30.80 $30.80 $30.80 $27.53 42
2016-06-27 $30.82 $31.11 $30.80 $30.80 $27.53 640
2016-06-24 $32.73 $32.73 $31.55 $31.55 $28.20 275
2016-06-23 $33.11 $33.11 $33.11 $33.11 $29.59 251
2016-06-22 $32.56 $32.56 $32.56 $32.56 $29.10 120
2016-06-21 $33.16 $33.17 $33.16 $33.17 $29.44 1,210
2016-06-20 $32.73 $33.04 $32.73 $33.00 $29.29 1,840
2016-06-17 $32.22 $32.22 $32.22 $32.22 $28.59 310
2016-06-16 $32.43 $32.43 $32.43 $32.43 $28.78 0
2016-06-15 $32.43 $32.43 $32.43 $32.43 $28.78 168
2016-06-14 $32.22 $32.22 $32.22 $32.22 $28.60 100
2016-06-13 $34.06 $34.06 $34.06 $34.06 $30.23 0
2016-06-10 $34.06 $34.06 $34.06 $34.06 $30.23 78
2016-06-09 $34.06 $34.06 $34.06 $34.06 $30.23 175
2016-06-08 $33.89 $34.18 $33.89 $34.18 $30.33 435
2016-06-07 $33.96 $33.96 $33.89 $33.89 $30.08 1,226
2016-06-06 $32.98 $32.98 $32.98 $32.98 $29.27 166
2016-06-03 $32.98 $32.98 $32.98 $32.98 $29.27 3
2016-06-02 $33.04 $33.04 $32.97 $32.98 $29.27 360
2016-06-01 $33.02 $33.05 $32.95 $32.95 $29.24 1,581
2016-05-31 $32.73 $32.73 $32.73 $32.73 $29.05 2
2016-05-27 $32.73 $32.73 $32.73 $32.73 $29.05 0
2016-05-26 $32.73 $32.73 $32.73 $32.73 $29.05 100
2016-05-25 $32.70 $32.70 $32.70 $32.70 $29.02 0
2016-05-24 $32.70 $32.76 $32.70 $32.70 $29.02 1,805
2016-05-23 $32.57 $32.57 $32.57 $32.57 $28.90 251
2016-05-20 $32.35 $32.35 $32.35 $32.35 $28.71 522
2016-05-19 $32.05 $32.05 $32.05 $32.05 $28.45 1,750
2016-05-18 $32.67 $32.67 $32.67 $32.67 $28.99 20
2016-05-17 $32.67 $32.67 $32.67 $32.67 $28.99 215
2016-05-16 $32.07 $32.07 $32.07 $32.07 $28.46 296
2016-05-13 $32.44 $32.53 $32.44 $32.47 $28.82 308
2016-05-12 $32.68 $32.68 $32.68 $32.68 $29.00 35
2016-05-11 $32.69 $32.69 $32.68 $32.68 $29.00 500
2016-05-10 $32.28 $32.28 $32.28 $32.28 $28.65 0
2016-05-09 $32.28 $32.28 $32.28 $32.28 $28.65 0
2016-05-06 $32.15 $32.28 $32.15 $32.28 $28.65 355
2016-05-05 $32.15 $32.18 $32.07 $32.08 $28.47 635
2016-05-04 $32.62 $32.62 $32.62 $32.62 $28.95 0
2016-05-03 $32.62 $32.62 $32.62 $32.62 $28.95 100
2016-05-02 $32.78 $32.78 $32.78 $32.78 $29.09 100
2016-04-29 $32.72 $32.72 $32.72 $32.72 $29.04 0
2016-04-28 $32.73 $32.73 $32.72 $32.72 $29.04 200
2016-04-27 $32.68 $32.68 $32.68 $32.68 $29.00 0
2016-04-26 $32.61 $32.71 $32.61 $32.68 $29.00 378
2016-04-25 $32.78 $32.78 $32.73 $32.73 $29.05 367
2016-04-22 $32.95 $32.95 $32.93 $32.93 $29.23 741
2016-04-21 $33.03 $33.03 $32.96 $32.96 $29.25 591
2016-04-20 $33.24 $33.24 $33.24 $33.24 $29.50 0
2016-04-19 $33.17 $33.24 $33.16 $33.24 $29.50 632
2016-04-18 $32.59 $32.59 $32.59 $32.59 $28.92 0
2016-04-15 $32.66 $32.66 $32.59 $32.59 $28.92 222
2016-04-14 $32.73 $32.73 $32.73 $32.73 $29.05 0
2016-04-13 $32.70 $32.73 $32.70 $32.73 $29.05 820
2016-04-12 $32.30 $32.39 $32.28 $32.39 $28.75 1,708
2016-04-11 $31.49 $31.49 $31.49 $31.49 $27.95 0
2016-04-08 $31.49 $31.49 $31.49 $31.49 $27.95 200
2016-04-07 $31.11 $31.11 $31.11 $31.11 $27.61 166
2016-04-06 $31.34 $31.35 $31.33 $31.33 $27.81 496
2016-04-05 $31.38 $31.38 $31.02 $31.02 $27.53 761
2016-04-04 $31.79 $31.79 $31.65 $31.65 $28.09 1,274
2016-04-01 $31.92 $31.92 $31.61 $31.61 $28.05 3,560
2016-03-31 $32.46 $32.46 $32.46 $32.46 $28.80 2
2016-03-30 $32.46 $32.46 $32.46 $32.46 $28.80 499
2016-03-29 $31.67 $31.67 $31.66 $31.66 $28.10 923
2016-03-28 $31.78 $32.74 $31.62 $31.62 $28.06 1,324
2016-03-24 $31.52 $31.52 $31.52 $31.52 $27.97 271
2016-03-23 $31.84 $31.89 $31.75 $31.75 $28.18 484
2016-03-22 $31.93 $31.93 $31.93 $31.93 $28.29 49
2016-03-21 $32.07 $32.07 $31.90 $31.93 $28.29 23,769
2016-03-18 $32.15 $32.15 $31.92 $31.92 $28.28 370
2016-03-17 $31.93 $32.13 $31.93 $32.05 $28.39 848
2016-03-16 $31.35 $31.35 $31.35 $31.35 $27.77 334
2016-03-15 $31.18 $31.18 $31.18 $31.18 $27.62 175
2016-03-14 $31.45 $31.45 $31.37 $31.37 $27.79 2,777
2016-03-11 $31.31 $31.31 $31.31 $31.31 $27.74 240
2016-03-10 $30.57 $30.57 $30.55 $30.55 $27.06 909
2016-03-09 $30.79 $30.79 $30.79 $30.79 $27.27 0
2016-03-08 $30.79 $30.79 $30.79 $30.79 $27.27 144
2016-03-07 $31.05 $31.05 $31.05 $31.05 $27.51 300
2016-03-04 $30.59 $30.59 $30.59 $30.59 $27.10 0
2016-03-03 $30.66 $30.66 $30.53 $30.59 $27.10 721
2016-03-02 $29.40 $29.40 $29.40 $29.40 $26.05 11
2016-03-01 $29.40 $29.40 $29.40 $29.40 $26.05 59
2016-02-29 $29.40 $29.40 $29.40 $29.40 $26.05 88
2016-02-26 $29.40 $29.40 $29.40 $29.40 $26.05 0
2016-02-25 $29.40 $29.40 $29.40 $29.40 $26.05 300
2016-02-24 $29.77 $29.77 $29.77 $29.77 $26.37 0
2016-02-23 $29.77 $29.77 $29.77 $29.77 $26.37 0
2016-02-22 $29.55 $29.77 $29.55 $29.77 $26.37 361
2016-02-19 $29.15 $29.32 $29.12 $29.12 $25.80 3,311
2016-02-18 $29.28 $29.28 $29.28 $29.28 $25.94 49
2016-02-17 $29.28 $29.28 $29.28 $29.28 $25.94 327
2016-02-16 $28.26 $28.26 $28.26 $28.26 $25.03 0
2016-02-12 $27.94 $28.26 $27.94 $28.26 $25.03 1,276
2016-02-11 $28.67 $28.67 $28.67 $28.67 $25.40 0
2016-02-10 $28.70 $28.96 $28.60 $28.67 $25.40 1,436
2016-02-09 $28.82 $28.97 $28.82 $28.97 $25.66 451
2016-02-08 $29.70 $29.70 $29.70 $29.70 $26.31 0
2016-02-05 $29.55 $29.70 $29.55 $29.70 $26.31 709
2016-02-04 $31.64 $31.64 $31.64 $31.64 $28.03 0
2016-02-03 $31.64 $31.64 $31.64 $31.64 $28.03 0
2016-02-02 $31.64 $31.64 $31.64 $31.64 $28.03 0
2016-02-01 $31.64 $31.64 $31.64 $31.64 $28.03 236
2016-01-29 $30.63 $30.76 $30.59 $30.76 $27.25 3,418
2016-01-28 $30.10 $30.27 $30.03 $30.27 $26.82 7,034
2016-01-27 $30.15 $30.15 $30.13 $30.13 $26.69 498
2016-01-26 $29.60 $29.60 $29.60 $29.60 $26.22 0
2016-01-25 $30.96 $30.96 $29.60 $29.60 $26.22 5,765
2016-01-22 $30.06 $30.06 $30.06 $30.06 $26.63 1,787
2016-01-21 $29.09 $29.09 $29.09 $29.09 $25.77 168
2016-01-20 $29.78 $29.78 $29.78 $29.78 $26.38 10
2016-01-19 $29.80 $29.89 $29.78 $29.78 $26.38 1,885
2016-01-15 $30.08 $30.08 $30.08 $30.08 $26.65 115
2016-01-14 $30.64 $30.65 $30.63 $30.63 $27.13 1,931
2016-01-13 $31.81 $31.81 $31.81 $31.81 $28.18 46
2016-01-12 $31.81 $31.81 $31.81 $31.81 $28.18 51
2016-01-11 $31.81 $31.81 $31.81 $31.81 $28.18 57
2016-01-08 $31.81 $31.81 $31.81 $31.81 $28.18 0
2016-01-07 $31.87 $31.98 $31.58 $31.81 $28.18 3,040
2016-01-06 $32.64 $32.64 $32.64 $32.64 $28.91 0
2016-01-05 $32.68 $32.71 $32.63 $32.64 $28.91 2,639
2016-01-04 $32.37 $32.64 $32.37 $32.64 $28.92 2,950
2015-12-31 $33.09 $33.16 $33.09 $33.16 $29.37 350
2015-12-30 $33.56 $33.61 $33.53 $33.58 $29.75 2,292
2015-12-29 $33.40 $33.70 $33.40 $33.67 $29.83 3,128
2015-12-28 $33.08 $33.08 $33.08 $33.08 $29.31 252
2015-12-24 $32.81 $32.97 $32.81 $32.97 $29.21 748
2015-12-23 $33.01 $33.01 $33.01 $33.01 $29.24 47
2015-12-22 $32.86 $33.28 $32.86 $33.17 $29.24 7,858
2015-12-21 $32.83 $32.98 $32.78 $32.78 $28.89 3,572
2015-12-18 $32.58 $32.91 $32.58 $32.80 $28.91 4,393
2015-12-17 $32.71 $32.71 $32.71 $32.71 $28.83 348
2015-12-16 $32.54 $32.54 $32.54 $32.54 $28.68 20
2015-12-15 $32.43 $32.54 $32.43 $32.54 $28.68 1,232
2015-12-14 $32.06 $32.06 $32.06 $32.06 $28.26 0
2015-12-11 $32.07 $32.07 $32.06 $32.06 $28.26 425
2015-12-10 $32.65 $32.65 $32.65 $32.65 $28.78 0
2015-12-09 $32.65 $32.65 $32.65 $32.65 $28.78 350
2015-12-08 $33.48 $33.48 $33.48 $33.48 $29.51 21
2015-12-07 $33.36 $33.48 $33.36 $33.48 $29.51 961
2015-12-04 $33.98 $33.98 $33.98 $33.98 $29.95 912
2015-12-03 $33.24 $33.24 $33.24 $33.24 $29.30 0
2015-12-02 $33.24 $33.24 $33.24 $33.24 $29.30 0
2015-12-01 $33.24 $33.24 $33.24 $33.24 $29.30 5
2015-11-30 $33.24 $33.24 $33.24 $33.24 $29.30 0
2015-11-27 $33.24 $33.24 $33.24 $33.24 $29.30 0
2015-11-25 $33.33 $33.50 $33.22 $33.24 $29.30 138,678
2015-11-24 $33.01 $33.01 $33.01 $33.01 $29.10 214
2015-11-23 $33.15 $33.15 $33.03 $33.03 $29.11 1,517
2015-11-20 $32.81 $32.81 $32.81 $32.81 $28.92 0
2015-11-19 $32.81 $32.81 $32.81 $32.81 $28.92 30
2015-11-18 $32.81 $32.81 $32.81 $32.81 $28.92 200
2015-11-17 $32.75 $32.78 $32.75 $32.78 $28.89 4,100
2015-11-16 $32.33 $32.33 $32.33 $32.33 $28.50 0
2015-11-13 $32.46 $32.46 $32.30 $32.33 $28.50 1,357
2015-11-12 $32.86 $32.86 $32.86 $32.86 $28.97 0
2015-11-11 $32.86 $32.86 $32.86 $32.86 $28.97 50
2015-11-10 $32.86 $32.86 $32.86 $32.86 $28.97 277
2015-11-09 $32.59 $32.60 $32.59 $32.60 $28.74 260
2015-11-06 $33.38 $33.38 $33.38 $33.38 $29.42 12
2015-11-05 $33.38 $33.38 $33.38 $33.38 $29.42 125
2015-11-04 $33.70 $33.70 $33.70 $33.70 $29.70 720
2015-11-03 $33.66 $33.66 $33.66 $33.66 $29.67 111
2015-11-02 $33.80 $33.80 $33.79 $33.79 $29.78 257
2015-10-30 $33.60 $33.60 $33.60 $33.60 $29.62 0
2015-10-29 $33.60 $33.60 $33.60 $33.60 $29.62 300
2015-10-28 $33.89 $34.07 $33.48 $33.66 $29.67 2,011
2015-10-27 $33.54 $33.54 $33.54 $33.54 $29.56 145
2015-10-26 $33.84 $33.86 $33.84 $33.86 $29.85 7,490
2015-10-23 $33.86 $33.98 $33.86 $33.98 $29.95 1,375
2015-10-22 $34.12 $34.12 $34.12 $34.12 $30.07 260
2015-10-21 $33.80 $33.80 $33.80 $33.80 $29.79 56
2015-10-20 $33.62 $33.80 $33.62 $33.80 $29.79 654
2015-10-19 $33.72 $33.72 $33.72 $33.72 $29.72 0
2015-10-16 $33.65 $33.86 $33.65 $33.72 $29.72 1,660
2015-10-15 $33.19 $33.19 $33.19 $33.19 $29.26 95
2015-10-14 $33.19 $33.19 $33.19 $33.19 $29.26 275
2015-10-13 $33.63 $33.63 $33.63 $33.63 $29.64 19
2015-10-12 $33.63 $33.63 $33.63 $33.63 $29.64 27
2015-10-09 $33.60 $33.63 $33.60 $33.63 $29.64 547
2015-10-08 $33.35 $33.35 $33.35 $33.35 $29.40 136
2015-10-07 $33.63 $33.63 $33.63 $33.63 $29.64 219
2015-10-06 $33.48 $33.48 $33.48 $33.48 $29.51 0
2015-10-05 $33.66 $33.66 $33.28 $33.48 $29.51 6,991
2015-10-02 $32.86 $32.86 $32.45 $32.45 $28.60 625
2015-10-01 $32.12 $32.12 $32.12 $32.12 $28.31 156
2015-09-30 $32.01 $32.01 $32.01 $32.01 $28.22 700
2015-09-29 $31.39 $32.20 $31.38 $31.43 $27.70 2,855
2015-09-28 $31.59 $31.59 $31.59 $31.59 $27.84 197
2015-09-25 $31.67 $31.67 $31.67 $31.67 $27.92 6
2015-09-24 $31.67 $31.67 $31.67 $31.67 $27.92 380
2015-09-23 $31.87 $31.87 $31.87 $31.87 $28.09 645
2015-09-22 $32.53 $32.53 $32.53 $32.53 $28.61 0
2015-09-21 $32.25 $32.53 $32.25 $32.53 $28.61 4,250
2015-09-18 $32.93 $32.93 $32.93 $32.93 $28.97 0
2015-09-17 $32.93 $32.93 $32.93 $32.93 $28.97 198
2015-09-16 $32.76 $32.76 $32.42 $32.42 $28.52 907
2015-09-15 $31.84 $31.84 $31.84 $31.84 $28.01 2
2015-09-14 $31.85 $31.85 $31.84 $31.84 $28.01 1,084
2015-09-11 $32.13 $32.13 $32.07 $32.07 $28.21 451
2015-09-10 $32.36 $32.73 $31.79 $32.38 $28.49 5,613
2015-09-09 $31.43 $31.43 $31.43 $31.43 $27.65 217
2015-09-08 $31.70 $31.93 $31.55 $31.56 $27.77 3,882
2015-09-04 $31.55 $31.55 $31.55 $31.55 $27.76 343
2015-09-03 $32.85 $32.86 $32.33 $32.33 $28.44 2,281
2015-09-02 $32.52 $32.52 $32.52 $32.52 $28.61 161
2015-09-01 $33.13 $33.13 $32.29 $32.33 $28.44 6,727
2015-08-31 $33.43 $33.43 $33.43 $33.43 $29.41 154
2015-08-28 $33.08 $33.08 $32.70 $32.70 $28.77 1,511
2015-08-27 $33.37 $34.61 $33.28 $33.38 $29.37 5,934
2015-08-26 $31.66 $31.77 $31.65 $31.77 $27.95 1,849
2015-08-25 $32.18 $32.18 $32.16 $32.16 $28.29 362
2015-08-24 $29.41 $31.99 $29.14 $31.80 $27.98 13,449
2015-08-21 $32.78 $32.78 $32.78 $32.78 $28.84 5
2015-08-20 $33.27 $33.27 $32.77 $32.78 $28.84 2,643
2015-08-19 $34.00 $34.10 $33.43 $33.53 $29.50 55,003
2015-08-18 $36.35 $36.35 $34.89 $34.89 $30.69 312
2015-08-17 $35.50 $36.69 $35.50 $36.69 $32.28 310
2015-08-14 $35.60 $35.64 $35.58 $35.63 $31.35 1,129
2015-08-13 $35.08 $35.41 $35.08 $35.39 $31.14 340
2015-08-12 $34.66 $34.66 $34.66 $34.66 $30.49 381
2015-08-11 $35.12 $35.12 $35.12 $35.12 $30.90 0
2015-08-10 $35.44 $35.95 $35.12 $35.12 $30.90 735
2015-08-07 $35.05 $35.07 $35.05 $35.06 $30.84 468
2015-08-06 $34.59 $34.59 $34.59 $34.59 $30.43 91
2015-08-05 $35.13 $35.13 $34.59 $34.59 $30.43 437
2015-08-04 $34.98 $34.98 $34.98 $34.98 $30.77 270
2015-08-03 $35.40 $35.40 $35.40 $35.40 $31.14 0
2015-07-31 $35.40 $35.40 $35.40 $35.40 $31.14 348
2015-07-30 $35.07 $35.07 $34.14 $34.14 $30.04 4,304
2015-07-29 $35.25 $35.91 $34.48 $35.07 $30.85 1,776
2015-07-28 $35.37 $35.91 $35.00 $35.90 $31.58 2,063
2015-07-27 $36.66 $36.67 $34.84 $36.64 $32.23 758
2015-07-24 $35.49 $35.49 $35.43 $35.48 $31.21 2,332
2015-07-23 $36.65 $37.71 $35.84 $37.71 $33.18 2,342
2015-07-22 $36.39 $36.40 $36.36 $36.38 $32.01 1,718
2015-07-21 $35.83 $36.60 $35.78 $36.01 $31.68 3,179
2015-07-20 $37.45 $37.59 $35.68 $35.68 $31.39 2,421
2015-07-17 $35.80 $35.80 $35.77 $35.77 $31.47 817
2015-07-16 $35.68 $35.68 $35.68 $35.68 $31.39 591
2015-07-15 $36.07 $36.07 $35.40 $35.42 $31.16 2,483
2015-07-14 $35.25 $35.81 $35.25 $35.81 $31.50 3,027
2015-07-13 $35.09 $35.09 $35.09 $35.09 $30.87 282
2015-07-10 $35.39 $35.40 $35.39 $35.39 $31.14 421
2015-07-09 $34.49 $35.05 $34.48 $35.00 $30.79 1,400
2015-07-08 $34.93 $34.93 $34.84 $34.91 $30.71 4,658
2015-07-07 $34.56 $34.80 $34.55 $34.55 $30.40 504
2015-07-06 $35.62 $35.63 $35.49 $35.54 $31.27 4,253
2015-07-02 $36.26 $36.26 $36.10 $36.16 $31.81 684
2015-07-01 $36.13 $36.46 $36.10 $36.25 $31.89 1,549
2015-06-30 $36.08 $36.08 $35.69 $35.76 $31.46 3,039
2015-06-29 $35.58 $35.58 $35.19 $35.19 $30.96 5,380
2015-06-26 $36.18 $36.46 $36.00 $36.00 $31.67 5,749
2015-06-25 $36.31 $36.40 $36.30 $36.37 $32.00 3,451
2015-06-24 $36.09 $36.09 $36.09 $36.09 $31.75 200
2015-06-23 $36.86 $36.87 $36.66 $36.87 $32.20 1,508
2015-06-22 $36.47 $36.53 $36.42 $36.50 $31.87 6,217
2015-06-19 $36.55 $36.55 $36.55 $36.55 $31.92 549
2015-06-18 $36.06 $36.28 $36.00 $36.28 $31.68 5,201
2015-06-17 $35.84 $36.37 $35.47 $36.37 $31.76 3,951
2015-06-16 $36.08 $36.08 $35.85 $35.85 $31.30 334
2015-06-15 $35.80 $36.09 $35.65 $36.09 $31.51 7,769
2015-06-12 $35.98 $36.04 $35.96 $36.03 $31.46 1,865
2015-06-11 $36.11 $36.11 $36.11 $36.11 $31.53 1
2015-06-10 $35.93 $36.14 $35.93 $36.11 $31.53 5,041
2015-06-09 $35.51 $35.61 $35.19 $35.54 $31.04 7,658
2015-06-08 $35.53 $35.66 $35.19 $35.66 $31.14 13,325
2015-06-05 $35.35 $35.56 $35.35 $35.56 $31.05 362
2015-06-04 $35.82 $35.82 $35.73 $35.73 $31.20 3,146
2015-06-03 $35.89 $35.92 $35.89 $35.92 $31.37 482
2015-06-02 $36.02 $36.15 $35.70 $36.15 $31.57 17,909
2015-06-01 $35.84 $35.86 $35.80 $35.86 $31.32 1,960
2015-05-29 $35.90 $36.08 $35.64 $35.85 $31.31 6,149
2015-05-28 $35.74 $35.90 $35.45 $35.90 $31.35 7,760
2015-05-27 $35.69 $35.88 $35.69 $35.88 $31.33 1,789
2015-05-26 $36.19 $36.19 $35.67 $35.72 $31.19 6,443
2015-05-22 $36.24 $36.27 $35.93 $36.27 $31.67 9,730
2015-05-21 $36.26 $36.30 $36.26 $36.30 $31.70 1,078
2015-05-20 $36.17 $36.17 $36.13 $36.13 $31.55 424
2015-05-19 $36.11 $36.28 $35.93 $35.93 $31.38 2,146
2015-05-18 $36.04 $36.38 $36.04 $36.37 $31.76 1,329
2015-05-15 $36.31 $36.31 $36.31 $36.31 $31.71 39
2015-05-14 $36.35 $36.35 $36.31 $36.31 $31.71 759
2015-05-13 $36.22 $36.27 $36.11 $36.13 $31.55 4,139
2015-05-12 $35.81 $35.81 $35.81 $35.81 $31.27 900
2015-05-11 $35.74 $35.74 $35.50 $35.64 $31.12 1,287
2015-05-08 $35.65 $35.72 $35.63 $35.72 $31.19 1,582
2015-05-07 $35.01 $35.03 $34.81 $34.81 $30.40 444
2015-05-06 $35.28 $35.28 $35.21 $35.22 $30.76 2,754
2015-05-05 $35.64 $35.64 $35.37 $35.37 $30.89 1,657
2015-05-04 $35.75 $35.75 $35.75 $35.75 $31.22 381
2015-05-01 $35.49 $35.62 $35.36 $35.57 $31.06 2,031
2015-04-30 $35.87 $35.87 $35.87 $35.87 $31.32 0
2015-04-29 $35.88 $35.88 $35.70 $35.87 $31.32 754
2015-04-28 $35.68 $35.68 $35.68 $35.68 $31.16 320
2015-04-27 $35.87 $35.87 $35.87 $35.87 $31.32 907
2015-04-24 $35.39 $35.39 $35.39 $35.39 $30.91 100
2015-04-23 $35.16 $35.16 $35.16 $35.16 $30.70 143
2015-04-22 $35.35 $35.39 $35.35 $35.38 $30.90 601
2015-04-21 $35.35 $35.35 $35.35 $35.35 $30.87 355
2015-04-20 $35.35 $35.35 $35.35 $35.35 $30.87 215
2015-04-17 $35.09 $35.09 $35.08 $35.08 $30.63 3,680
2015-04-16 $35.68 $35.68 $35.68 $35.68 $31.16 216
2015-04-15 $35.43 $35.61 $35.43 $35.61 $31.10 773
2015-04-14 $34.94 $34.94 $34.94 $34.94 $30.51 11
2015-04-13 $34.83 $34.94 $34.81 $34.94 $30.51 525
2015-04-10 $34.90 $35.04 $34.86 $35.04 $30.60 597
2015-04-09 $34.71 $34.71 $34.71 $34.71 $30.31 800
2015-04-08 $34.97 $34.97 $34.97 $34.97 $30.54 20
2015-04-07 $34.97 $34.97 $34.97 $34.97 $30.54 57
2015-04-06 $34.90 $34.99 $34.90 $34.97 $30.54 1,163
2015-04-02 $33.82 $34.08 $33.82 $34.00 $29.69 1,975
2015-04-01 $33.70 $33.80 $33.70 $33.80 $29.52 539
2015-03-31 $33.74 $33.74 $33.66 $33.66 $29.39 646
2015-03-30 $33.79 $33.79 $33.79 $33.79 $29.51 938
2015-03-27 $33.95 $33.95 $33.95 $33.95 $29.65 30
2015-03-26 $33.95 $33.95 $33.95 $33.95 $29.65 0
2015-03-25 $33.83 $33.95 $33.83 $33.95 $29.65 312
2015-03-24 $34.14 $34.14 $34.08 $34.08 $29.69 587
2015-03-23 $33.90 $33.95 $33.90 $33.95 $29.58 1,554
2015-03-20 $33.11 $33.11 $33.11 $33.11 $28.85 30
2015-03-19 $33.11 $33.11 $33.11 $33.11 $28.85 324
2015-03-18 $32.83 $32.83 $32.83 $32.83 $28.61 31
2015-03-17 $32.61 $32.83 $32.61 $32.83 $28.61 683
2015-03-16 $32.98 $32.98 $32.98 $32.98 $28.74 515
2015-03-13 $32.69 $32.69 $32.52 $32.52 $28.33 1,074
2015-03-12 $32.16 $32.16 $32.16 $32.16 $28.02 0
2015-03-11 $32.26 $32.26 $32.16 $32.16 $28.02 750
2015-03-10 $32.45 $32.45 $32.41 $32.41 $28.24 774
2015-03-09 $32.98 $33.01 $32.72 $33.01 $28.76 2,243
2015-03-06 $33.05 $33.05 $33.05 $33.05 $28.80 136
2015-03-05 $33.28 $33.28 $33.28 $33.28 $29.00 335
2015-03-04 $33.39 $33.39 $33.39 $33.39 $29.09 37
2015-03-03 $33.39 $33.39 $33.39 $33.39 $29.09 0
2015-03-02 $33.39 $33.39 $33.39 $33.39 $29.09 158
2015-02-27 $33.39 $33.39 $33.39 $33.39 $29.09 0
2015-02-26 $33.39 $33.39 $33.39 $33.39 $29.09 16
2015-02-25 $33.39 $33.39 $33.39 $33.39 $29.09 167
2015-02-24 $32.95 $33.09 $32.95 $33.09 $28.83 2,336
2015-02-23 $32.75 $32.83 $32.75 $32.83 $28.60 1,000
2015-02-20 $32.67 $32.82 $32.65 $32.82 $28.60 1,651
2015-02-19 $32.71 $33.01 $32.68 $32.97 $28.73 1,329
2015-02-18 $32.74 $32.74 $32.74 $32.74 $28.53 0
2015-02-17 $32.74 $32.74 $32.74 $32.74 $28.53 59
2015-02-13 $32.74 $32.74 $32.74 $32.74 $28.53 514
2015-02-12 $32.42 $32.42 $32.42 $32.42 $28.25 496
2015-02-11 $31.96 $31.96 $31.96 $31.96 $27.85 318
2015-02-10 $32.25 $32.25 $32.25 $32.25 $28.10 1
2015-02-09 $32.24 $32.25 $32.24 $32.25 $28.10 288
2015-02-06 $32.47 $32.47 $32.37 $32.37 $28.20 2,693
2015-02-05 $32.58 $32.64 $32.58 $32.64 $28.44 5,694
2015-02-04 $32.16 $32.16 $32.16 $32.16 $28.02 58
2015-02-03 $32.16 $32.16 $32.16 $32.16 $28.02 107
2015-02-02 $32.16 $32.16 $32.16 $32.16 $28.02 0
2015-01-30 $32.16 $32.16 $32.16 $32.16 $28.02 0
2015-01-29 $32.16 $32.16 $32.16 $32.16 $28.02 27
2015-01-28 $32.16 $32.16 $32.16 $32.16 $28.02 170
2015-01-27 $32.16 $32.16 $32.16 $32.16 $28.02 100
2015-01-26 $32.07 $32.16 $32.07 $32.16 $28.02 797
2015-01-23 $31.89 $32.22 $31.89 $31.90 $27.79 3,137
2015-01-22 $32.18 $32.18 $31.96 $31.96 $27.84 680
2015-01-21 $32.07 $32.26 $31.93 $31.93 $27.82 6,980
2015-01-20 $31.72 $31.97 $31.72 $31.75 $27.66 1,505
2015-01-16 $31.97 $32.16 $31.91 $32.13 $28.00 3,844
2015-01-15 $32.17 $32.17 $32.17 $32.17 $28.03 785
2015-01-14 $31.65 $31.67 $31.59 $31.65 $27.58 8,506
2015-01-13 $32.10 $32.34 $31.95 $32.08 $27.95 16,318
2015-01-12 $31.86 $32.15 $31.81 $32.15 $28.01 5,610
2015-01-09 $32.16 $32.30 $31.91 $31.91 $27.80 9,054
2015-01-08 $32.07 $32.27 $32.06 $32.25 $28.10 4,547
2015-01-07 $31.69 $32.04 $31.63 $31.95 $27.84 9,964
2015-01-06 $31.68 $31.68 $31.68 $31.68 $27.60 69
2015-01-05 $31.85 $31.91 $31.68 $31.68 $27.60 13,999
2015-01-02 $31.95 $32.23 $31.90 $32.00 $27.88 5,294
2014-12-31 $32.18 $32.23 $32.13 $32.13 $27.99 571
2014-12-30 $32.10 $32.17 $32.10 $32.17 $28.03 470
2014-12-29 $32.11 $32.11 $32.11 $32.11 $27.98 291
2014-12-26 $32.25 $32.25 $32.25 $32.25 $28.10 125
2014-12-24 $31.94 $31.94 $31.94 $31.94 $27.83 3
2014-12-23 $31.73 $31.94 $31.73 $31.94 $27.83 769
2014-12-22 $32.30 $32.30 $32.17 $32.17 $27.73 713
2014-12-19 $32.27 $32.27 $32.19 $32.19 $27.74 684
2014-12-18 $31.69 $31.69 $31.69 $31.69 $27.31 30
2014-12-17 $31.77 $31.96 $31.69 $31.69 $27.31 749
2014-12-16 $31.32 $31.61 $31.32 $31.61 $27.24 1,185
2014-12-15 $31.42 $31.71 $31.40 $31.41 $27.07 2,462
2014-12-12 $31.46 $31.47 $31.46 $31.47 $27.12 660
2014-12-11 $32.04 $32.20 $31.70 $31.80 $27.41 72,987
2014-12-10 $32.30 $32.30 $32.30 $32.30 $27.84 763
2014-12-09 $32.75 $32.75 $32.75 $32.75 $28.22 120
2014-12-08 $32.75 $32.75 $32.75 $32.75 $28.22 119
2014-12-05 $32.82 $32.82 $32.81 $32.81 $28.28 706
2014-12-04 $32.99 $32.99 $32.98 $32.98 $28.42 431
2014-12-03 $33.03 $33.12 $32.89 $33.12 $28.54 1,141
2014-12-02 $33.04 $33.06 $32.99 $33.03 $28.46 2,608
2014-12-01 $32.78 $32.78 $32.78 $32.78 $28.25 117
2014-11-28 $33.47 $33.47 $33.47 $33.47 $28.85 0
2014-11-26 $33.47 $33.47 $33.47 $33.47 $28.85 110
2014-11-25 $33.01 $33.26 $32.97 $33.26 $28.66 13,907
2014-11-24 $33.16 $33.19 $33.16 $33.19 $28.60 1,302
2014-11-21 $33.16 $33.16 $33.08 $33.08 $28.51 626
2014-11-20 $32.93 $32.99 $32.71 $32.75 $28.22 6,855
2014-11-19 $32.85 $33.14 $32.84 $32.84 $28.30 4,664

First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS) News Headlines

Recent First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS) News
Time Published Title News Site