First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) Exchange: NASDAQ

Data as of Aug. 21, 2025

$39.16 ($-0.08) -0.20%

First Trust Emerging Markets Small Cap AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Emerging Markets Small Cap AlphaDEX Fund.
Daily Information Data
Date Aug. 21, 2025
Open $39.30
Previous Close $39.16
High $39.42
Low $38.82
Adjusted Open $39.30
Previous Adjusted Close $39.16
Adjusted High $39.42
Adjusted Low $38.82

About First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)

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 emerging market countries, as classified by the Index Provider. The Index Provider classifies a country as "emerging" 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 Emerging Markets 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 emerging market countries, 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.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.4.The top 200 stocks based on the selection score determined in step 3 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.5.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 200 securities and the Fund had significant investments in Taiwanese issuers and Asian 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 Emerging Markets Small Cap AlphaDEX Fund (FEMS)

Date Open High Low Close Adj.Close Volume
2025-05-23 $39.30 $39.42 $38.82 $39.16 $39.16 14,638
2025-05-22 $39.14 $39.50 $38.99 $39.24 $39.24 30,994
2025-05-21 $39.51 $39.79 $39.09 $39.13 $39.13 8,948
2025-05-20 $38.99 $39.51 $38.99 $39.48 $39.48 19,785
2025-05-19 $38.80 $39.48 $38.80 $39.35 $39.35 15,821
2025-05-16 $38.60 $39.19 $38.60 $38.81 $38.81 10,784
2025-05-15 $38.58 $38.99 $38.53 $38.79 $38.79 12,990
2025-05-14 $39.01 $39.01 $38.42 $38.47 $38.47 219,854
2025-05-13 $38.53 $38.94 $38.27 $38.77 $38.77 20,820
2025-05-12 $38.09 $38.50 $37.87 $38.26 $38.26 12,161
2025-05-09 $37.78 $38.10 $37.64 $37.86 $37.86 9,626
2025-05-08 $37.42 $38.01 $37.42 $37.80 $37.80 7,296
2025-05-07 $37.79 $37.81 $37.26 $37.80 $37.80 15,260
2025-05-06 $37.51 $38.06 $37.48 $37.72 $37.72 17,825
2025-05-05 $37.69 $38.12 $37.53 $37.74 $37.74 15,115
2025-05-02 $37.64 $37.98 $37.51 $37.68 $37.68 17,738
2025-05-01 $37.15 $37.32 $36.63 $36.85 $36.85 14,698
2025-04-30 $36.71 $37.43 $36.42 $37.17 $37.17 74,482
2025-04-29 $36.76 $37.31 $36.73 $36.83 $36.83 15,906
2025-04-28 $36.98 $36.99 $36.53 $36.69 $36.69 26,483
2025-04-25 $36.60 $36.99 $36.49 $36.92 $36.92 10,262
2025-04-24 $36.99 $36.99 $36.57 $36.94 $36.94 45,544
2025-04-23 $36.89 $36.94 $36.20 $36.49 $36.49 17,791
2025-04-22 $35.82 $36.51 $35.82 $36.49 $36.49 17,529
2025-04-21 $35.70 $35.81 $35.21 $35.58 $35.58 28,015
2025-04-17 $35.21 $36.06 $35.21 $35.77 $35.77 17,373
2025-04-16 $35.23 $35.55 $34.92 $35.09 $35.09 16,784
2025-04-15 $35.68 $35.78 $35.17 $35.17 $35.17 145,326
2025-04-14 $35.32 $35.61 $35.07 $35.58 $35.58 22,820
2025-04-11 $34.23 $34.94 $34.23 $34.74 $34.74 31,467
2025-04-10 $34.48 $34.67 $33.90 $34.16 $34.16 28,947
2025-04-09 $32.83 $39.59 $32.56 $34.27 $34.27 52,289
2025-04-08 $34.30 $34.30 $32.31 $32.56 $32.56 35,035
2025-04-07 $33.02 $34.80 $33.01 $33.09 $33.09 260,525
2025-04-04 $35.52 $35.52 $34.48 $34.48 $34.48 21,783
2025-04-03 $36.94 $37.01 $36.56 $36.64 $36.64 93,182
2025-04-02 $37.31 $37.53 $37.24 $37.53 $37.53 15,949
2025-04-01 $37.21 $37.60 $37.13 $37.50 $37.50 11,909
2025-03-31 $37.02 $37.24 $36.93 $37.17 $37.17 13,596
2025-03-28 $37.87 $37.90 $37.43 $37.54 $37.54 17,828
2025-03-27 $37.73 $38.02 $37.73 $37.90 $37.90 15,775
2025-03-26 $38.16 $38.20 $37.79 $37.79 $37.70 13,660
2025-03-25 $38.02 $38.05 $37.83 $37.86 $37.77 24,551
2025-03-24 $37.89 $37.89 $37.49 $37.78 $37.69 24,160
2025-03-21 $37.56 $37.65 $37.46 $37.53 $37.44 26,751
2025-03-20 $38.08 $38.36 $38.04 $38.20 $38.11 55,146
2025-03-19 $38.49 $38.50 $38.20 $38.25 $38.16 47,877
2025-03-18 $39.10 $39.10 $38.80 $38.83 $38.73 24,203
2025-03-17 $38.68 $39.31 $38.68 $39.16 $39.07 23,180
2025-03-14 $38.40 $38.68 $38.31 $38.68 $38.58 13,010
2025-03-13 $37.63 $37.83 $37.46 $37.64 $37.55 16,572
2025-03-12 $37.72 $37.85 $37.48 $37.66 $37.66 14,254
2025-03-11 $37.69 $37.88 $37.36 $37.67 $37.67 23,363
2025-03-10 $37.93 $38.04 $37.45 $37.62 $37.62 25,140
2025-03-07 $38.22 $38.38 $38.00 $38.30 $38.30 20,944
2025-03-06 $38.34 $38.58 $38.06 $38.33 $38.33 56,466
2025-03-05 $37.80 $38.38 $37.74 $38.29 $38.29 240,837
2025-03-04 $37.04 $37.38 $36.80 $37.21 $37.21 55,217
2025-03-03 $37.39 $37.41 $36.89 $36.95 $36.95 15,765
2025-02-28 $37.11 $37.26 $36.81 $37.06 $37.06 22,647
2025-02-27 $37.96 $38.02 $37.59 $37.62 $37.62 34,315
2025-02-26 $38.16 $38.41 $37.96 $38.08 $38.08 26,578
2025-02-25 $38.06 $38.07 $37.67 $37.89 $37.89 25,749
2025-02-24 $38.42 $38.42 $38.10 $38.19 $38.19 10,716
2025-02-21 $38.76 $38.99 $38.37 $38.43 $38.43 13,202
2025-02-20 $38.50 $38.66 $38.45 $38.63 $38.63 7,239
2025-02-19 $38.44 $38.55 $38.27 $38.27 $38.27 12,756
2025-02-18 $38.60 $38.66 $38.50 $38.55 $38.55 15,563
2025-02-14 $38.39 $38.51 $38.31 $38.51 $38.51 28,626
2025-02-13 $37.79 $38.20 $37.70 $38.10 $38.10 21,999
2025-02-12 $37.75 $38.12 $37.75 $37.97 $37.97 43,546
2025-02-11 $37.72 $37.94 $37.54 $37.84 $37.84 705,942
2025-02-10 $37.76 $37.90 $37.69 $37.72 $37.72 14,326
2025-02-07 $37.77 $37.93 $37.47 $37.63 $37.63 46,352
2025-02-06 $37.62 $37.77 $37.51 $37.71 $37.71 129,050
2025-02-05 $37.33 $37.61 $37.33 $37.51 $37.51 11,225
2025-02-04 $37.32 $37.79 $37.32 $37.44 $37.44 124,223
2025-02-03 $36.89 $37.51 $36.89 $37.32 $37.32 26,376
2025-01-31 $37.88 $37.88 $37.26 $37.38 $37.38 59,037
2025-01-30 $37.87 $37.99 $37.64 $37.81 $37.81 20,247
2025-01-29 $37.63 $37.66 $37.47 $37.53 $37.53 21,642
2025-01-28 $37.44 $37.49 $37.27 $37.47 $37.47 15,882
2025-01-27 $37.45 $37.51 $37.29 $37.51 $37.51 32,329
2025-01-24 $37.74 $37.86 $37.63 $37.72 $37.72 40,343
2025-01-23 $37.44 $37.60 $37.30 $37.48 $37.48 60,784
2025-01-22 $37.59 $37.67 $37.46 $37.56 $37.56 17,404
2025-01-21 $37.30 $37.54 $37.24 $37.52 $37.52 18,716
2025-01-17 $36.88 $37.25 $36.88 $37.09 $37.09 23,421
2025-01-16 $36.66 $36.79 $36.58 $36.64 $36.64 16,450
2025-01-15 $36.65 $36.71 $36.56 $36.67 $36.67 20,198
2025-01-14 $36.31 $36.48 $36.28 $36.35 $36.35 15,191
2025-01-13 $36.00 $36.18 $35.97 $36.09 $36.09 39,985
2025-01-10 $36.59 $36.59 $35.98 $36.34 $36.34 61,059
2025-01-08 $37.16 $37.28 $37.04 $37.28 $37.28 89,077
2025-01-07 $37.95 $37.95 $37.46 $37.53 $37.53 11,312
2025-01-06 $37.84 $38.01 $37.70 $37.76 $37.76 18,454
2025-01-03 $37.84 $37.86 $37.65 $37.78 $37.78 12,925
2025-01-02 $37.89 $37.90 $37.63 $37.69 $37.69 14,576
2024-12-31 $38.29 $38.29 $37.64 $37.73 $37.73 60,288
2024-12-30 $38.00 $38.43 $37.80 $38.03 $38.03 56,160
2024-12-27 $38.08 $38.17 $38.05 $38.14 $38.14 29,231
2024-12-26 $37.66 $38.23 $37.66 $38.13 $38.13 46,316
2024-12-24 $37.94 $37.99 $37.80 $37.86 $37.86 12,138
2024-12-23 $37.93 $38.03 $37.63 $37.79 $37.79 31,587
2024-12-20 $37.72 $38.23 $37.68 $38.06 $38.06 23,224
2024-12-19 $37.99 $37.99 $37.69 $37.76 $37.76 31,310
2024-12-18 $38.57 $38.58 $37.52 $37.58 $37.58 41,659
2024-12-17 $38.57 $38.79 $38.30 $38.65 $38.65 43,674
2024-12-16 $39.12 $39.13 $38.74 $38.87 $38.87 26,574
2024-12-13 $39.40 $39.40 $39.06 $39.23 $39.23 43,435
2024-12-12 $39.96 $40.10 $39.82 $39.92 $39.47 13,886
2024-12-11 $40.10 $40.34 $39.99 $40.25 $39.80 22,370
2024-12-10 $40.19 $40.45 $39.94 $39.97 $39.52 22,425
2024-12-09 $40.64 $41.25 $40.57 $40.92 $40.46 57,924
2024-12-06 $40.08 $40.21 $39.61 $39.82 $39.37 157,065
2024-12-05 $39.79 $40.20 $39.72 $40.00 $39.55 9,847
2024-12-04 $39.64 $39.92 $39.41 $39.54 $39.10 12,636
2024-12-03 $39.24 $39.48 $39.01 $39.44 $39.00 26,071
2024-12-02 $38.97 $39.10 $38.74 $38.90 $38.46 18,486
2024-11-29 $38.58 $39.09 $38.58 $39.01 $38.57 5,386
2024-11-27 $39.06 $39.10 $38.68 $38.85 $38.41 14,533
2024-11-26 $38.97 $39.19 $38.70 $38.91 $38.47 21,220
2024-11-25 $39.22 $39.33 $38.96 $39.06 $38.62 19,027
2024-11-22 $38.75 $38.91 $38.70 $38.83 $38.39 16,530
2024-11-21 $38.84 $39.00 $38.66 $38.89 $38.45 23,444
2024-11-20 $38.68 $38.95 $38.31 $38.60 $38.16 143,083
2024-11-19 $38.52 $38.90 $38.51 $38.71 $38.27 25,077
2024-11-18 $38.51 $38.98 $38.35 $38.79 $38.35 33,227
2024-11-15 $38.38 $38.50 $38.05 $38.16 $37.73 28,019
2024-11-14 $38.20 $38.56 $38.00 $38.18 $37.75 33,954
2024-11-13 $38.52 $38.61 $38.13 $38.33 $37.90 18,288
2024-11-12 $38.65 $38.79 $38.24 $38.52 $38.08 47,537
2024-11-11 $38.93 $39.27 $38.74 $38.94 $38.50 325,033
2024-11-08 $39.58 $39.58 $38.80 $39.30 $38.86 44,073
2024-11-07 $39.85 $40.21 $39.82 $40.09 $39.63 25,585
2024-11-06 $38.91 $39.54 $38.91 $39.37 $38.93 22,387
2024-11-05 $39.32 $39.58 $39.19 $39.42 $38.98 10,885
2024-11-04 $39.08 $39.41 $38.91 $39.13 $38.69 15,612
2024-11-01 $39.46 $39.52 $38.75 $39.09 $38.65 8,227
2024-10-31 $39.25 $39.28 $38.90 $39.12 $38.68 15,230
2024-10-30 $38.89 $39.32 $38.82 $39.08 $38.64 15,370
2024-10-29 $39.09 $39.38 $38.90 $39.09 $38.65 25,207
2024-10-28 $39.02 $39.57 $38.85 $39.36 $38.92 15,941
2024-10-25 $38.90 $39.35 $38.79 $38.90 $38.46 10,459
2024-10-24 $38.90 $39.08 $38.72 $38.90 $38.46 11,096
2024-10-23 $39.00 $39.04 $38.72 $38.92 $38.48 15,961
2024-10-22 $39.22 $39.61 $39.16 $39.38 $38.93 10,732
2024-10-21 $39.17 $39.36 $38.87 $39.16 $38.72 15,941
2024-10-18 $39.52 $39.64 $39.14 $39.25 $38.81 15,456
2024-10-17 $38.94 $39.41 $38.84 $39.21 $38.77 48,177
2024-10-16 $38.90 $39.44 $38.90 $39.12 $38.68 173,439
2024-10-15 $39.01 $39.03 $38.65 $38.75 $38.31 13,841
2024-10-14 $39.53 $39.73 $39.33 $39.51 $39.51 8,801
2024-10-11 $39.33 $39.88 $39.30 $39.73 $39.73 17,388
2024-10-10 $39.49 $39.74 $39.31 $39.72 $39.72 60,207
2024-10-09 $39.55 $39.88 $39.33 $39.46 $39.46 148,772
2024-10-08 $40.21 $40.39 $39.78 $40.09 $40.09 21,533
2024-10-07 $41.00 $41.65 $41.00 $41.53 $41.53 45,633
2024-10-04 $40.55 $41.02 $40.51 $40.79 $40.79 15,579
2024-10-03 $40.25 $40.65 $40.25 $40.47 $40.47 14,337
2024-10-02 $41.13 $41.20 $40.81 $40.98 $40.98 94,739
2024-10-01 $41.07 $41.10 $40.53 $40.60 $40.60 11,298
2024-09-30 $41.16 $41.40 $40.74 $41.08 $41.08 22,010
2024-09-27 $41.00 $41.29 $40.70 $41.12 $41.12 20,186
2024-09-26 $40.87 $40.98 $40.49 $40.65 $40.65 21,830
2024-09-25 $40.70 $40.78 $40.16 $40.43 $40.09 10,149
2024-09-24 $40.62 $41.00 $40.49 $40.86 $40.52 33,693
2024-09-23 $39.80 $40.00 $39.68 $39.90 $39.57 15,823
2024-09-20 $39.93 $40.00 $39.64 $39.80 $39.80 11,470
2024-09-19 $39.86 $40.00 $39.60 $39.86 $39.86 16,055
2024-09-18 $39.38 $39.86 $39.03 $39.30 $39.30 27,200
2024-09-17 $39.25 $39.35 $38.91 $39.25 $39.25 49,346
2024-09-16 $39.11 $39.11 $38.63 $38.92 $38.92 10,731
2024-09-13 $38.84 $39.00 $38.62 $38.81 $38.81 13,760
2024-09-12 $38.30 $38.57 $38.13 $38.41 $38.41 55,312
2024-09-11 $38.22 $38.35 $37.67 $38.25 $38.25 30,775
2024-09-10 $38.51 $38.51 $38.08 $38.29 $38.29 25,458
2024-09-09 $38.79 $39.02 $38.51 $38.72 $38.72 16,937
2024-09-06 $39.39 $39.57 $38.55 $38.77 $38.77 16,964
2024-09-05 $39.28 $39.50 $39.14 $39.33 $39.33 18,378
2024-09-04 $39.15 $39.45 $38.91 $39.23 $39.23 104,460
2024-09-03 $39.60 $39.60 $39.10 $39.29 $39.29 16,129
2024-08-30 $39.54 $39.69 $39.31 $39.53 $39.53 8,661
2024-08-29 $39.48 $39.80 $39.36 $39.39 $39.39 26,674
2024-08-28 $39.49 $39.66 $39.29 $39.46 $39.46 10,849
2024-08-27 $39.61 $39.95 $39.50 $39.85 $39.85 29,093
2024-08-26 $39.76 $39.83 $39.39 $39.57 $39.57 32,842
2024-08-23 $39.45 $40.14 $39.30 $40.05 $40.05 93,223
2024-08-22 $39.62 $39.66 $39.06 $39.06 $39.06 12,581
2024-08-21 $39.80 $39.99 $39.64 $39.96 $39.96 15,177
2024-08-20 $39.87 $39.95 $39.41 $39.50 $39.50 22,937
2024-08-19 $39.90 $40.41 $39.88 $40.16 $40.16 57,748
2024-08-16 $39.61 $39.90 $39.52 $39.60 $39.60 42,637
2024-08-15 $39.46 $39.85 $39.45 $39.65 $39.65 18,585
2024-08-14 $39.60 $39.64 $39.08 $39.43 $39.43 58,870
2024-08-13 $39.40 $39.67 $39.19 $39.67 $39.67 16,574
2024-08-12 $39.35 $39.43 $39.04 $39.22 $39.22 24,801
2024-08-09 $39.09 $39.21 $38.91 $39.15 $39.15 15,067
2024-08-08 $38.75 $39.05 $38.72 $38.91 $38.91 12,302
2024-08-07 $38.87 $38.94 $38.31 $38.54 $38.54 18,508
2024-08-06 $37.82 $38.25 $37.75 $37.85 $37.85 47,393
2024-08-05 $39.94 $40.15 $37.52 $38.27 $38.27 23,349
2024-08-02 $39.96 $40.00 $39.64 $39.87 $39.87 36,182
2024-08-01 $40.60 $40.60 $40.06 $40.25 $40.25 24,100
2024-07-31 $40.56 $40.83 $40.52 $40.52 $40.52 20,214
2024-07-30 $40.25 $40.49 $40.07 $40.36 $40.36 25,827
2024-07-29 $40.34 $40.55 $40.09 $40.22 $40.22 13,821
2024-07-26 $40.70 $40.92 $40.49 $40.78 $40.78 15,098
2024-07-25 $40.43 $40.72 $40.38 $40.46 $40.46 17,877
2024-07-24 $40.97 $42.00 $40.70 $40.88 $40.88 8,428
2024-07-23 $41.21 $41.37 $40.93 $41.18 $41.18 18,816
2024-07-22 $41.18 $41.48 $41.06 $41.34 $41.34 18,268
2024-07-19 $41.33 $41.45 $41.10 $41.33 $41.33 7,368
2024-07-18 $41.81 $42.01 $41.22 $41.28 $41.28 22,996
2024-07-17 $41.90 $42.13 $41.70 $41.88 $41.88 17,904
2024-07-16 $41.79 $42.21 $41.79 $42.01 $42.01 18,719
2024-07-15 $41.89 $42.21 $41.74 $41.88 $41.88 17,252
2024-07-12 $42.08 $42.26 $41.84 $42.19 $42.19 13,014
2024-07-11 $41.85 $42.16 $41.73 $41.94 $41.94 34,266
2024-07-10 $41.50 $41.64 $41.28 $41.54 $41.54 11,554
2024-07-09 $41.27 $41.60 $41.27 $41.41 $41.41 9,756
2024-07-08 $41.54 $41.59 $41.26 $41.26 $41.26 24,120
2024-07-05 $41.59 $41.76 $41.25 $41.73 $41.73 16,249
2024-07-03 $40.95 $41.39 $40.95 $41.25 $41.25 6,792
2024-07-02 $40.40 $40.79 $40.30 $40.79 $40.79 114,832
2024-07-01 $40.61 $40.84 $40.13 $40.13 $40.13 22,425
2024-06-28 $40.58 $40.88 $40.37 $40.59 $40.59 24,628
2024-06-27 $40.13 $40.40 $40.05 $40.14 $40.14 18,847
2024-06-26 $40.97 $41.05 $40.57 $40.85 $40.30 14,482
2024-06-25 $41.08 $41.13 $40.83 $40.99 $40.44 33,056
2024-06-24 $41.07 $41.27 $40.93 $41.02 $40.47 13,121
2024-06-21 $41.05 $41.40 $40.99 $41.23 $40.68 13,164
2024-06-20 $41.01 $41.31 $40.90 $41.02 $41.02 27,881
2024-06-18 $40.88 $41.38 $40.88 $41.22 $41.22 19,771
2024-06-17 $40.75 $40.96 $40.56 $40.67 $40.67 14,975
2024-06-14 $40.69 $40.97 $40.46 $40.85 $40.85 21,730
2024-06-13 $40.51 $41.05 $40.49 $40.69 $40.69 25,044
2024-06-12 $40.73 $40.95 $40.43 $40.46 $40.46 25,306
2024-06-11 $40.30 $40.42 $40.01 $40.40 $40.40 21,227
2024-06-10 $40.11 $40.64 $40.10 $40.30 $40.30 16,750
2024-06-07 $41.06 $41.06 $40.43 $40.44 $40.44 35,582
2024-06-06 $40.60 $41.05 $40.50 $40.91 $40.91 19,356
2024-06-05 $40.30 $40.72 $40.20 $40.44 $40.44 19,477
2024-06-04 $40.35 $40.90 $40.26 $40.41 $40.41 20,188
2024-06-03 $40.93 $41.31 $40.73 $41.08 $41.08 33,622
2024-05-31 $40.86 $40.86 $40.33 $40.51 $40.51 21,333
2024-05-30 $40.98 $41.27 $40.83 $41.17 $41.17 12,818
2024-05-29 $41.02 $41.24 $40.83 $40.95 $40.95 37,685
2024-05-28 $41.65 $41.85 $41.35 $41.63 $41.63 47,459
2024-05-24 $41.49 $41.71 $41.26 $41.48 $41.48 9,685
2024-05-23 $41.68 $41.77 $41.09 $41.20 $41.20 28,449
2024-05-22 $41.91 $42.32 $41.72 $41.76 $41.76 18,700
2024-05-21 $42.12 $42.41 $41.98 $42.05 $42.05 19,039
2024-05-20 $42.09 $42.57 $41.95 $42.46 $42.46 34,571
2024-05-17 $41.85 $42.19 $41.80 $42.19 $42.19 18,723
2024-05-16 $41.34 $41.73 $41.15 $41.55 $41.55 27,616
2024-05-15 $40.86 $41.42 $40.86 $41.42 $41.42 14,104
2024-05-14 $40.73 $41.03 $40.68 $40.74 $40.74 12,442
2024-05-13 $40.77 $41.02 $40.49 $40.79 $40.79 27,740
2024-05-10 $40.84 $41.11 $40.57 $40.57 $40.57 13,574
2024-05-09 $40.29 $40.70 $40.29 $40.70 $40.70 25,259
2024-05-08 $40.14 $40.38 $40.00 $40.20 $40.20 16,279
2024-05-07 $40.41 $40.45 $40.09 $40.39 $40.39 42,970
2024-05-06 $40.48 $40.67 $40.15 $40.33 $40.33 26,295
2024-05-03 $40.39 $40.40 $40.08 $40.35 $40.35 14,470
2024-05-02 $39.39 $40.01 $39.39 $39.90 $39.90 23,883
2024-05-01 $39.01 $39.39 $38.92 $39.14 $39.14 32,918
2024-04-30 $39.16 $39.41 $39.01 $39.01 $39.01 15,404
2024-04-29 $39.38 $39.69 $39.37 $39.69 $39.69 21,152
2024-04-26 $38.92 $39.31 $38.87 $39.20 $39.20 23,397
2024-04-25 $38.42 $38.79 $38.25 $38.66 $38.66 19,508
2024-04-24 $38.46 $38.65 $38.27 $38.55 $38.55 151,985
2024-04-23 $38.21 $38.53 $38.14 $38.33 $38.33 22,447
2024-04-22 $38.13 $38.43 $37.96 $38.25 $38.25 34,958
2024-04-19 $37.96 $38.42 $37.96 $38.09 $38.09 22,286
2024-04-18 $38.25 $38.34 $38.00 $38.10 $38.10 26,625
2024-04-17 $38.39 $38.52 $38.01 $38.32 $38.32 66,620
2024-04-16 $38.15 $38.36 $37.90 $38.02 $38.02 16,086
2024-04-15 $39.22 $39.22 $38.63 $38.64 $38.64 18,483
2024-04-12 $39.35 $39.39 $38.89 $39.14 $39.14 25,905
2024-04-11 $39.78 $39.95 $39.45 $39.86 $39.86 22,433
2024-04-10 $39.55 $39.82 $39.31 $39.43 $39.43 17,507
2024-04-09 $40.18 $40.18 $39.76 $40.13 $40.13 21,375
2024-04-08 $39.39 $39.74 $39.39 $39.73 $39.73 35,596
2024-04-05 $39.02 $39.41 $38.99 $39.19 $39.19 21,124
2024-04-04 $39.38 $39.66 $39.02 $39.13 $39.13 26,324
2024-04-03 $38.87 $39.34 $38.66 $39.16 $39.16 20,489
2024-04-02 $38.91 $39.04 $38.66 $38.87 $38.87 29,059
2024-04-01 $39.06 $39.19 $38.79 $38.98 $38.98 38,153
2024-03-28 $38.90 $39.05 $38.71 $38.71 $38.71 62,765
2024-03-27 $38.55 $38.80 $38.46 $38.78 $38.78 30,106
2024-03-26 $38.51 $38.86 $38.32 $38.44 $38.44 24,606
2024-03-25 $39.09 $39.14 $38.93 $39.08 $39.08 22,362
2024-03-22 $39.01 $39.22 $38.91 $38.95 $38.95 18,785
2024-03-21 $39.50 $39.59 $39.21 $39.44 $39.44 54,981
2024-03-20 $38.85 $39.45 $38.80 $39.37 $39.20 20,017
2024-03-19 $38.83 $38.97 $38.60 $38.97 $38.80 61,753
2024-03-18 $38.83 $39.16 $38.66 $38.75 $38.58 15,811
2024-03-15 $38.87 $38.97 $38.64 $38.84 $38.67 51,940
2024-03-14 $38.95 $38.97 $38.66 $38.70 $38.54 21,403
2024-03-13 $39.15 $39.42 $39.03 $39.18 $39.01 30,913
2024-03-12 $39.13 $39.24 $39.00 $39.07 $38.90 41,185
2024-03-11 $38.94 $39.12 $38.94 $38.95 $38.78 25,253
2024-03-08 $39.13 $39.26 $38.92 $39.07 $38.90 19,220
2024-03-07 $38.81 $39.06 $38.73 $38.95 $38.95 20,160
2024-03-06 $38.99 $39.08 $38.74 $38.80 $38.80 21,252
2024-03-05 $38.95 $38.97 $38.67 $38.85 $38.85 13,898
2024-03-04 $39.06 $39.13 $38.80 $39.02 $39.02 20,583
2024-03-01 $39.01 $39.30 $39.01 $39.13 $39.13 25,559
2024-02-29 $38.95 $39.25 $38.95 $39.06 $39.06 21,319
2024-02-28 $38.65 $38.82 $38.59 $38.64 $38.64 31,292
2024-02-27 $39.26 $39.37 $38.94 $39.22 $39.22 20,460
2024-02-26 $39.25 $39.41 $39.25 $39.30 $39.30 25,113
2024-02-23 $39.41 $39.41 $39.07 $39.22 $39.22 27,102
2024-02-22 $39.39 $39.52 $39.21 $39.48 $39.48 27,999
2024-02-21 $38.87 $38.99 $38.81 $38.95 $38.95 12,992
2024-02-20 $38.72 $38.98 $38.69 $38.77 $38.77 38,218
2024-02-16 $38.58 $38.67 $38.50 $38.52 $38.52 18,443
2024-02-15 $38.15 $38.45 $38.15 $38.36 $38.36 28,565
2024-02-14 $38.02 $38.20 $37.91 $38.07 $38.07 23,570
2024-02-13 $37.97 $38.07 $37.65 $37.77 $37.77 20,909
2024-02-12 $38.38 $38.87 $38.38 $38.77 $38.77 104,726
2024-02-09 $38.24 $38.53 $38.05 $38.27 $38.27 25,765
2024-02-08 $38.20 $38.42 $38.17 $38.42 $38.42 31,448
2024-02-07 $38.20 $38.44 $38.07 $38.19 $38.19 22,069
2024-02-06 $38.23 $38.50 $38.14 $38.50 $38.50 56,190
2024-02-05 $37.70 $37.82 $37.35 $37.76 $37.76 170,087
2024-02-02 $37.95 $37.95 $37.46 $37.67 $37.67 161,244
2024-02-01 $38.23 $38.43 $38.10 $38.37 $38.37 184,421
2024-01-31 $37.95 $38.28 $37.80 $37.96 $37.96 25,457
2024-01-30 $37.86 $38.07 $37.78 $37.90 $37.90 52,300
2024-01-29 $38.08 $38.10 $37.73 $37.94 $37.94 99,450
2024-01-26 $37.88 $38.11 $37.82 $37.85 $37.85 14,732
2024-01-25 $37.99 $38.02 $37.75 $38.02 $38.02 23,311
2024-01-24 $38.00 $38.00 $37.52 $37.84 $37.84 18,032
2024-01-23 $37.02 $37.24 $36.88 $37.04 $37.04 26,494
2024-01-22 $36.86 $37.08 $36.80 $37.02 $37.02 24,729
2024-01-19 $36.89 $37.25 $36.69 $37.04 $37.04 17,629
2024-01-18 $37.11 $37.28 $37.01 $37.04 $37.04 29,900
2024-01-17 $36.95 $37.09 $36.73 $37.00 $37.00 33,752
2024-01-16 $37.86 $37.86 $37.39 $37.65 $37.65 34,114
2024-01-12 $37.95 $38.04 $37.80 $37.98 $37.98 12,031
2024-01-11 $37.73 $37.79 $37.45 $37.53 $37.53 26,707
2024-01-10 $37.66 $37.75 $37.45 $37.69 $37.69 25,501
2024-01-09 $37.50 $37.70 $37.45 $37.45 $37.45 56,155
2024-01-08 $37.65 $38.14 $37.65 $38.02 $38.02 17,214
2024-01-05 $37.75 $38.29 $37.75 $37.89 $37.89 31,297
2024-01-04 $37.55 $37.92 $37.55 $37.78 $37.78 30,240
2024-01-03 $37.63 $37.97 $37.60 $37.60 $37.60 26,535
2024-01-02 $38.12 $38.23 $37.78 $37.90 $37.90 33,212
2023-12-29 $38.40 $38.45 $38.20 $38.44 $38.44 24,723
2023-12-28 $37.74 $38.14 $37.74 $37.95 $37.95 43,034
2023-12-27 $37.61 $37.83 $37.44 $37.78 $37.78 50,579
2023-12-26 $37.60 $37.64 $37.42 $37.42 $37.42 31,234
2023-12-22 $37.68 $37.81 $37.38 $37.65 $37.65 17,276
2023-12-21 $37.92 $38.19 $37.75 $37.91 $37.54 148,126
2023-12-20 $37.68 $37.94 $37.42 $37.52 $37.15 78,378
2023-12-19 $37.76 $38.09 $37.73 $37.92 $37.55 63,792
2023-12-18 $37.79 $37.87 $37.55 $37.85 $37.48 46,020
2023-12-15 $37.96 $38.20 $37.77 $37.77 $37.40 63,117
2023-12-14 $37.95 $38.20 $37.79 $38.20 $37.83 163,166
2023-12-13 $36.82 $37.54 $36.61 $37.31 $36.95 61,013
2023-12-12 $36.98 $37.18 $36.73 $36.98 $36.62 85,947
2023-12-11 $36.85 $37.22 $36.83 $37.14 $37.14 206,147
2023-12-08 $37.12 $37.31 $37.01 $37.12 $37.12 23,554
2023-12-07 $37.33 $37.52 $37.17 $37.42 $37.42 42,661
2023-12-06 $37.45 $37.69 $37.19 $37.24 $37.24 48,626
2023-12-05 $37.39 $37.55 $37.27 $37.45 $37.45 75,445
2023-12-04 $37.63 $37.74 $37.44 $37.60 $37.60 37,766
2023-12-01 $37.46 $37.91 $37.30 $37.91 $37.91 29,345
2023-11-30 $37.40 $37.40 $37.15 $37.26 $37.26 24,212
2023-11-29 $37.88 $37.88 $37.50 $37.50 $37.50 21,269
2023-11-28 $37.87 $38.18 $37.87 $38.18 $38.18 14,703
2023-11-27 $37.71 $37.76 $37.47 $37.72 $37.72 26,260
2023-11-24 $37.48 $37.74 $37.46 $37.54 $37.54 9,865
2023-11-22 $37.85 $37.85 $37.57 $37.68 $37.68 18,694
2023-11-21 $38.11 $38.11 $37.63 $37.82 $37.82 22,927
2023-11-20 $37.95 $38.19 $37.87 $38.18 $38.18 21,184
2023-11-17 $37.50 $37.72 $37.42 $37.48 $37.48 38,425
2023-11-16 $37.49 $37.62 $37.21 $37.30 $37.30 16,979
2023-11-15 $37.75 $37.89 $37.54 $37.77 $37.77 28,736
2023-11-14 $37.54 $37.91 $37.38 $37.75 $37.75 23,730
2023-11-13 $36.69 $36.74 $36.42 $36.60 $36.60 63,615
2023-11-10 $36.85 $36.96 $36.57 $36.95 $36.95 34,984
2023-11-09 $37.11 $37.20 $36.67 $36.69 $36.69 71,313
2023-11-08 $37.06 $37.26 $36.99 $37.22 $37.22 409,050
2023-11-07 $37.15 $37.27 $36.99 $37.12 $37.12 21,592
2023-11-06 $37.14 $37.43 $37.14 $37.42 $37.42 31,803
2023-11-03 $36.75 $37.23 $36.75 $37.14 $37.14 24,045
2023-11-02 $36.35 $36.62 $36.32 $36.59 $36.59 20,130
2023-11-01 $35.43 $35.84 $35.34 $35.66 $35.66 46,019
2023-10-31 $35.90 $36.05 $35.49 $35.60 $35.60 764,468
2023-10-30 $36.36 $36.44 $36.09 $36.15 $36.15 26,028
2023-10-27 $36.45 $36.49 $35.86 $36.04 $36.04 28,116
2023-10-26 $36.14 $36.19 $35.85 $36.11 $36.11 26,046
2023-10-25 $36.46 $36.46 $35.89 $35.95 $35.95 21,774
2023-10-24 $36.62 $36.88 $36.53 $36.82 $36.82 18,757
2023-10-23 $35.83 $36.24 $35.78 $36.04 $36.04 18,844
2023-10-20 $36.13 $36.13 $35.57 $35.78 $35.78 43,862
2023-10-19 $36.64 $36.78 $36.11 $36.30 $36.30 322,158
2023-10-18 $37.18 $37.18 $36.47 $36.47 $36.47 40,780
2023-10-17 $37.40 $37.71 $37.28 $37.50 $37.50 21,421
2023-10-16 $37.28 $37.57 $37.26 $37.39 $37.39 35,751
2023-10-13 $37.46 $37.68 $37.19 $37.32 $37.32 132,574
2023-10-12 $37.85 $37.96 $37.46 $37.46 $37.46 27,769
2023-10-11 $38.34 $38.34 $37.74 $38.09 $38.09 8,966
2023-10-10 $38.15 $38.43 $38.15 $38.41 $38.41 24,989
2023-10-09 $37.46 $37.60 $37.19 $37.59 $37.59 31,646
2023-10-06 $37.37 $37.86 $37.34 $37.63 $37.63 13,314
2023-10-05 $37.58 $37.75 $37.28 $37.58 $37.58 48,892
2023-10-04 $37.70 $37.70 $37.46 $37.68 $37.68 68,939
2023-10-03 $37.95 $37.95 $37.57 $37.68 $37.68 124,964
2023-10-02 $38.44 $38.44 $38.04 $38.22 $38.22 23,531
2023-09-29 $38.87 $38.87 $38.27 $38.46 $38.46 22,287
2023-09-28 $38.15 $38.40 $38.01 $38.39 $38.39 13,272
2023-09-27 $38.33 $38.39 $37.93 $38.14 $38.14 33,770
2023-09-26 $38.53 $38.69 $38.08 $38.27 $38.27 68,041
2023-09-25 $38.45 $38.83 $38.42 $38.73 $38.73 151,795
2023-09-22 $38.69 $38.71 $38.28 $38.49 $38.49 80,287
2023-09-21 $38.63 $38.88 $38.29 $38.65 $38.01 71,157
2023-09-20 $39.15 $39.29 $38.67 $39.03 $38.38 26,598
2023-09-19 $38.84 $39.06 $38.67 $38.69 $38.05 16,823
2023-09-18 $39.19 $39.19 $38.72 $38.72 $38.08 35,612
2023-09-15 $39.50 $39.70 $39.19 $39.35 $38.69 20,149
2023-09-14 $39.45 $39.66 $39.21 $39.44 $39.44 37,893
2023-09-13 $39.24 $39.35 $38.96 $39.20 $39.20 83,050
2023-09-12 $39.04 $39.25 $38.88 $39.21 $39.21 19,210
2023-09-11 $39.15 $39.19 $38.73 $38.93 $38.93 16,382
2023-09-08 $39.11 $39.19 $38.77 $39.05 $39.05 17,310
2023-09-07 $39.13 $39.13 $38.67 $38.92 $38.92 38,502
2023-09-06 $39.26 $39.33 $38.85 $39.13 $39.13 20,617
2023-09-05 $39.43 $39.45 $39.04 $39.22 $39.22 14,690
2023-09-01 $39.33 $39.57 $39.14 $39.46 $39.46 165,811
2023-08-31 $39.41 $39.41 $38.89 $39.25 $39.25 17,044
2023-08-30 $39.27 $39.55 $39.09 $39.46 $39.46 35,834
2023-08-29 $38.97 $39.41 $38.80 $39.25 $39.25 15,835
2023-08-28 $38.68 $39.09 $38.54 $39.04 $39.04 28,053
2023-08-25 $38.27 $38.48 $38.17 $38.48 $38.48 11,007
2023-08-24 $38.61 $38.85 $38.10 $38.43 $38.43 22,375
2023-08-23 $38.21 $39.00 $37.84 $38.45 $38.45 39,123
2023-08-22 $37.95 $38.31 $37.95 $38.28 $38.28 29,512
2023-08-21 $37.79 $38.00 $37.55 $37.94 $37.94 53,025
2023-08-18 $37.55 $37.85 $37.45 $37.65 $37.65 16,309
2023-08-17 $38.01 $38.30 $37.75 $37.88 $37.88 25,979
2023-08-16 $37.90 $38.28 $37.53 $37.78 $37.78 52,444
2023-08-15 $38.03 $38.21 $37.68 $37.75 $37.75 22,690
2023-08-14 $38.01 $38.23 $37.74 $38.22 $38.22 30,069
2023-08-11 $38.05 $38.58 $38.05 $38.12 $38.12 33,860
2023-08-10 $38.41 $38.55 $38.00 $38.00 $38.00 9,842
2023-08-09 $38.57 $38.77 $38.34 $38.40 $38.40 7,768
2023-08-08 $38.33 $38.58 $38.07 $38.39 $38.39 16,401
2023-08-07 $38.83 $38.99 $38.62 $38.83 $38.83 7,976
2023-08-04 $38.76 $38.93 $38.44 $38.45 $38.45 66,810
2023-08-03 $38.11 $38.52 $38.04 $38.04 $38.04 19,933
2023-08-02 $38.45 $38.47 $38.10 $38.18 $38.18 18,660
2023-08-01 $38.99 $39.17 $38.54 $38.60 $38.60 128,051
2023-07-31 $39.21 $39.49 $39.10 $39.47 $39.47 17,283
2023-07-28 $38.84 $39.38 $38.84 $39.21 $39.21 84,938
2023-07-27 $38.88 $38.96 $38.32 $38.54 $38.54 33,575
2023-07-26 $38.57 $39.05 $38.44 $38.65 $38.65 192,057
2023-07-25 $38.69 $38.80 $38.43 $38.53 $38.53 44,174
2023-07-24 $38.30 $38.79 $38.26 $38.55 $38.55 23,574
2023-07-21 $38.27 $38.40 $38.00 $38.12 $38.12 19,644
2023-07-20 $38.11 $38.16 $37.77 $37.84 $37.84 15,312
2023-07-19 $37.94 $38.19 $37.76 $38.04 $38.04 88,282
2023-07-18 $37.96 $38.14 $37.69 $37.83 $37.83 20,299
2023-07-17 $37.93 $38.45 $37.89 $38.29 $38.29 13,396
2023-07-14 $38.02 $38.10 $37.85 $38.00 $38.00 28,815
2023-07-13 $37.66 $38.12 $37.66 $38.09 $38.09 22,469
2023-07-12 $37.41 $37.74 $37.36 $37.63 $37.63 22,789
2023-07-11 $36.95 $37.30 $36.87 $37.06 $37.06 45,494
2023-07-10 $36.78 $37.13 $36.75 $37.01 $37.01 17,844
2023-07-07 $36.55 $37.11 $36.49 $36.99 $36.99 63,264
2023-07-06 $36.45 $36.65 $36.12 $36.34 $36.34 29,236
2023-07-05 $36.84 $37.03 $36.75 $36.75 $36.75 40,686
2023-07-03 $36.63 $37.10 $36.63 $36.75 $36.75 75,963
2023-06-30 $36.10 $36.52 $36.05 $36.35 $36.35 71,513
2023-06-29 $35.68 $36.05 $35.46 $35.86 $35.86 111,909
2023-06-28 $35.62 $35.93 $35.53 $35.55 $35.55 72,178
2023-06-27 $35.77 $36.02 $35.70 $35.70 $35.70 18,123
2023-06-26 $36.48 $36.85 $36.44 $36.68 $36.01 18,656
2023-06-23 $36.41 $36.62 $36.34 $36.37 $36.37 44,569
2023-06-22 $36.49 $37.09 $36.40 $36.85 $36.85 66,135
2023-06-21 $37.02 $37.31 $36.86 $36.97 $36.97 25,487
2023-06-20 $37.14 $37.19 $36.81 $36.88 $36.88 20,926
2023-06-16 $37.50 $37.79 $37.33 $37.34 $37.34 16,575
2023-06-15 $37.46 $37.88 $37.29 $37.55 $37.55 55,417
2023-06-14 $37.40 $37.55 $37.00 $37.50 $37.50 25,088
2023-06-13 $37.02 $37.23 $36.81 $37.07 $37.07 39,250
2023-06-12 $36.77 $36.97 $36.57 $36.68 $36.68 25,102
2023-06-09 $36.71 $37.18 $36.71 $37.10 $37.10 80,475
2023-06-08 $36.36 $36.79 $36.34 $36.63 $36.63 23,560
2023-06-07 $36.57 $36.90 $36.35 $36.36 $36.36 56,221
2023-06-06 $36.42 $36.86 $36.40 $36.59 $36.59 23,780
2023-06-05 $36.45 $36.89 $36.44 $36.89 $36.89 73,044
2023-06-02 $36.53 $36.58 $36.41 $36.43 $36.43 70,233
2023-06-01 $35.42 $36.13 $35.31 $36.00 $36.00 178,346
2023-05-31 $35.44 $35.49 $35.05 $35.34 $35.34 29,825
2023-05-30 $35.78 $35.84 $35.33 $35.41 $35.41 145,761
2023-05-26 $35.43 $35.82 $35.29 $35.78 $35.78 45,482
2023-05-25 $35.31 $35.53 $35.03 $35.03 $35.03 37,279
2023-05-24 $35.64 $35.64 $35.14 $35.22 $35.22 62,655
2023-05-23 $35.82 $36.06 $35.52 $35.52 $35.52 36,406
2023-05-22 $35.98 $36.02 $35.79 $35.96 $35.96 40,946
2023-05-19 $35.84 $36.06 $35.62 $35.87 $35.87 52,043
2023-05-18 $35.76 $35.80 $35.43 $35.65 $35.65 229,170
2023-05-17 $35.98 $36.01 $35.52 $35.94 $35.94 396,759
2023-05-16 $36.07 $36.20 $35.77 $35.91 $35.91 159,709
2023-05-15 $36.10 $36.26 $35.78 $36.06 $36.06 69,719
2023-05-12 $36.50 $36.50 $35.92 $36.27 $36.27 52,161
2023-05-11 $36.48 $36.52 $36.05 $36.52 $36.52 50,047
2023-05-10 $36.68 $36.68 $36.31 $36.64 $36.64 97,804
2023-05-09 $36.44 $36.52 $36.24 $36.46 $36.46 192,853
2023-05-08 $36.77 $36.77 $36.45 $36.65 $36.65 47,886
2023-05-05 $36.17 $36.42 $35.93 $36.31 $36.31 19,984
2023-05-04 $36.27 $36.42 $35.85 $36.12 $36.12 28,164
2023-05-03 $35.85 $36.11 $35.78 $36.00 $36.00 40,556
2023-05-02 $36.27 $36.32 $35.62 $35.91 $35.91 94,663
2023-05-01 $36.50 $36.81 $36.37 $36.60 $36.60 132,195
2023-04-28 $36.41 $36.82 $36.26 $36.43 $36.43 73,285
2023-04-27 $36.45 $36.79 $36.23 $36.71 $36.71 119,900
2023-04-26 $36.36 $36.46 $36.01 $36.03 $36.03 118,555
2023-04-25 $36.38 $36.39 $36.18 $36.22 $36.22 35,666
2023-04-24 $37.10 $37.26 $36.91 $37.26 $37.26 33,685
2023-04-21 $37.20 $37.23 $36.73 $37.05 $37.05 91,426
2023-04-20 $37.49 $37.70 $37.18 $37.29 $37.29 68,449
2023-04-19 $37.59 $37.74 $37.32 $37.58 $37.58 41,214
2023-04-18 $37.86 $38.07 $37.63 $37.77 $37.77 48,647
2023-04-17 $37.96 $38.11 $37.81 $37.98 $37.98 55,538
2023-04-14 $38.18 $38.29 $38.00 $38.01 $38.01 21,746
2023-04-13 $38.32 $38.63 $38.23 $38.46 $38.46 92,990
2023-04-12 $38.43 $38.67 $37.98 $38.23 $38.23 100,988
2023-04-11 $37.90 $38.34 $37.86 $38.20 $38.20 62,690
2023-04-10 $37.22 $37.64 $37.17 $37.60 $37.60 40,931
2023-04-06 $37.06 $37.24 $36.86 $37.13 $37.13 35,134
2023-04-05 $37.32 $37.36 $36.84 $37.00 $37.00 239,737
2023-04-04 $37.43 $37.67 $37.26 $37.32 $37.32 95,531
2023-04-03 $37.21 $37.67 $37.12 $37.59 $37.59 24,198
2023-03-31 $37.44 $37.59 $37.20 $37.21 $37.21 28,973
2023-03-30 $37.51 $37.79 $37.30 $37.55 $37.55 55,258
2023-03-29 $37.05 $37.30 $36.79 $37.29 $37.29 74,195
2023-03-28 $37.06 $37.10 $36.86 $36.95 $36.95 43,376
2023-03-27 $37.00 $37.09 $36.75 $37.04 $37.04 52,369
2023-03-24 $37.04 $37.10 $36.71 $37.00 $37.00 90,352
2023-03-23 $37.34 $37.71 $37.01 $37.02 $36.92 91,802
2023-03-22 $36.90 $37.55 $36.86 $36.97 $36.87 78,157
2023-03-21 $36.90 $36.93 $36.62 $36.74 $36.64 192,168
2023-03-20 $36.91 $37.03 $36.65 $36.79 $36.69 201,214
2023-03-17 $37.13 $37.13 $36.78 $36.78 $36.68 29,986
2023-03-16 $36.77 $37.34 $36.61 $37.20 $37.10 85,002
2023-03-15 $36.99 $36.99 $36.42 $36.80 $36.70 109,494
2023-03-14 $37.96 $38.12 $37.50 $37.52 $37.42 107,569
2023-03-13 $37.91 $38.24 $37.83 $37.87 $37.77 148,510
2023-03-10 $38.42 $38.59 $38.12 $38.21 $38.21 98,311
2023-03-09 $38.79 $39.16 $38.53 $38.53 $38.53 39,152
2023-03-08 $38.82 $39.35 $38.78 $39.23 $39.23 93,943
2023-03-07 $38.93 $38.96 $38.37 $38.56 $38.56 124,897
2023-03-06 $38.88 $39.32 $38.69 $39.05 $39.05 191,695
2023-03-03 $38.65 $38.81 $38.47 $38.69 $38.69 45,776
2023-03-02 $38.47 $38.85 $38.43 $38.66 $38.66 352,901
2023-03-01 $38.88 $38.89 $38.37 $38.59 $38.59 263,940
2023-02-28 $38.53 $38.58 $38.11 $38.26 $38.26 167,389
2023-02-27 $38.53 $38.79 $38.37 $38.53 $38.53 441,388
2023-02-24 $38.46 $38.46 $38.19 $38.29 $38.29 22,484
2023-02-23 $38.94 $38.96 $38.54 $38.79 $38.79 60,224
2023-02-22 $38.74 $38.74 $38.40 $38.58 $38.58 146,879
2023-02-21 $39.07 $39.38 $38.77 $38.97 $38.97 132,255
2023-02-17 $38.35 $38.53 $38.11 $38.36 $38.36 144,198
2023-02-16 $38.43 $38.70 $38.02 $38.30 $38.30 183,388
2023-02-15 $38.13 $38.79 $38.13 $38.72 $38.72 142,899
2023-02-14 $37.83 $38.36 $37.81 $38.13 $38.13 204,564
2023-02-13 $37.73 $37.99 $37.59 $37.88 $37.88 92,980
2023-02-10 $37.68 $37.81 $37.42 $37.63 $37.63 60,066
2023-02-09 $37.89 $38.31 $37.76 $37.76 $37.76 709,799
2023-02-08 $37.76 $38.44 $37.62 $37.89 $37.89 194,346
2023-02-07 $38.20 $38.69 $38.00 $38.49 $38.49 76,007
2023-02-06 $38.63 $38.90 $38.50 $38.81 $38.81 67,999
2023-02-03 $39.51 $39.69 $39.15 $39.32 $39.32 69,530
2023-02-02 $39.79 $40.07 $39.56 $39.78 $39.78 126,036
2023-02-01 $39.55 $39.92 $39.29 $39.72 $39.72 198,594
2023-01-31 $39.77 $40.06 $39.71 $40.06 $40.06 120,372
2023-01-30 $40.19 $40.19 $39.65 $39.71 $39.71 346,451
2023-01-27 $40.58 $40.73 $40.50 $40.50 $40.50 77,298
2023-01-26 $40.84 $40.85 $40.53 $40.65 $40.65 35,071
2023-01-25 $40.12 $40.79 $40.11 $40.65 $40.65 77,088
2023-01-24 $40.35 $40.75 $40.08 $40.52 $40.52 197,308
2023-01-23 $40.44 $40.63 $40.34 $40.51 $40.51 85,195
2023-01-20 $40.00 $40.45 $40.00 $40.30 $40.30 121,605
2023-01-19 $39.62 $40.00 $39.57 $39.95 $39.95 124,238
2023-01-18 $39.89 $39.91 $39.34 $39.34 $39.34 165,435
2023-01-17 $39.63 $39.71 $39.37 $39.66 $39.66 142,418
2023-01-13 $38.70 $39.05 $38.70 $39.01 $39.01 130,005
2023-01-12 $38.81 $39.05 $38.63 $38.97 $38.97 120,424
2023-01-11 $38.46 $38.73 $38.18 $38.60 $38.60 219,692
2023-01-10 $38.91 $38.92 $38.53 $38.85 $38.85 86,107
2023-01-09 $38.89 $39.06 $38.78 $38.80 $38.80 67,340
2023-01-06 $38.67 $39.26 $38.61 $39.26 $39.26 69,770
2023-01-05 $38.17 $38.17 $37.75 $37.98 $37.98 53,516
2023-01-04 $38.70 $39.13 $38.56 $39.00 $39.00 37,739
2023-01-03 $39.06 $39.28 $38.57 $38.68 $38.68 278,472
2022-12-30 $39.09 $39.22 $38.75 $38.94 $38.94 53,484
2022-12-29 $38.78 $39.18 $38.78 $39.18 $39.18 30,545
2022-12-28 $38.52 $38.63 $38.22 $38.22 $38.22 88,262
2022-12-27 $38.85 $39.27 $38.77 $39.00 $39.00 92,518
2022-12-23 $38.63 $38.85 $38.63 $38.73 $38.73 84,419
2022-12-22 $38.66 $38.66 $38.21 $38.44 $38.35 194,807
2022-12-21 $38.59 $38.82 $38.44 $38.77 $38.68 23,342
2022-12-20 $38.40 $38.74 $38.34 $38.50 $38.41 306,616
2022-12-19 $38.40 $38.67 $38.32 $38.57 $38.48 144,782
2022-12-16 $38.33 $38.40 $38.12 $38.15 $38.06 26,783
2022-12-15 $38.49 $38.49 $38.05 $38.13 $38.04 23,197
2022-12-14 $38.77 $38.77 $38.11 $38.38 $38.29 42,507
2022-12-13 $39.36 $39.36 $38.68 $38.78 $38.69 33,131
2022-12-12 $38.52 $38.86 $38.30 $38.86 $38.77 35,448
2022-12-09 $38.48 $38.64 $38.29 $38.50 $38.41 37,929
2022-12-08 $38.48 $38.50 $38.12 $38.42 $38.33 37,537
2022-12-07 $38.29 $38.30 $38.03 $38.21 $38.12 40,628
2022-12-06 $38.62 $38.62 $38.24 $38.57 $38.48 89,666
2022-12-05 $38.64 $38.68 $38.19 $38.35 $38.26 8,739
2022-12-02 $38.18 $38.77 $38.14 $38.53 $38.44 11,627
2022-12-01 $38.59 $38.69 $38.40 $38.59 $38.50 29,875
2022-11-30 $38.17 $38.58 $37.89 $38.45 $38.36 22,841
2022-11-29 $37.48 $37.64 $37.40 $37.54 $37.45 19,241
2022-11-28 $36.94 $37.09 $36.84 $36.85 $36.76 11,207
2022-11-25 $37.00 $37.18 $36.96 $36.96 $36.87 6,349
2022-11-23 $36.15 $36.56 $36.15 $36.53 $36.44 12,194
2022-11-22 $36.02 $36.24 $36.02 $36.17 $36.08 13,889
2022-11-21 $35.72 $36.00 $35.64 $35.82 $35.74 10,192
2022-11-18 $35.86 $36.02 $35.81 $35.92 $35.83 14,099
2022-11-17 $35.42 $36.00 $35.42 $35.94 $35.85 54,412
2022-11-16 $36.63 $36.63 $36.12 $36.22 $36.13 33,143
2022-11-15 $37.19 $37.30 $36.93 $37.07 $36.98 21,311
2022-11-14 $36.67 $36.97 $36.59 $36.71 $36.63 8,795
2022-11-11 $36.31 $36.65 $36.26 $36.63 $36.63 26,757
2022-11-10 $35.69 $35.92 $35.65 $35.85 $35.85 9,758
2022-11-09 $35.42 $35.54 $35.06 $35.13 $35.13 12,652
2022-11-08 $35.34 $35.72 $35.30 $35.67 $35.67 12,654
2022-11-07 $35.59 $35.64 $35.35 $35.45 $35.45 26,781
2022-11-04 $35.03 $35.51 $35.01 $35.45 $35.45 29,359
2022-11-03 $33.78 $34.27 $33.78 $34.24 $34.24 9,831
2022-11-02 $34.03 $34.17 $33.66 $33.69 $33.69 71,133
2022-11-01 $33.71 $34.14 $33.61 $33.91 $33.91 207,931
2022-10-31 $33.06 $33.31 $32.91 $33.30 $33.30 76,916
2022-10-28 $33.08 $33.23 $32.96 $33.17 $33.17 69,526
2022-10-27 $33.29 $33.63 $33.29 $33.44 $33.44 16,274
2022-10-26 $33.38 $33.60 $33.28 $33.31 $33.31 28,649
2022-10-25 $32.91 $33.24 $32.91 $33.16 $33.16 15,447
2022-10-24 $33.22 $33.25 $33.10 $33.20 $33.20 44,142
2022-10-21 $33.18 $33.76 $33.17 $33.72 $33.72 8,933
2022-10-20 $33.36 $33.66 $33.28 $33.35 $33.35 12,525
2022-10-19 $33.28 $33.28 $33.02 $33.09 $33.09 7,082
2022-10-18 $33.63 $33.63 $33.18 $33.32 $33.32 11,320
2022-10-17 $33.00 $33.31 $33.00 $33.22 $33.22 8,583
2022-10-14 $32.77 $32.77 $32.08 $32.08 $32.08 15,476
2022-10-13 $31.85 $32.74 $31.75 $32.65 $32.65 28,435
2022-10-12 $32.58 $32.80 $32.50 $32.53 $32.53 35,103
2022-10-11 $32.84 $33.00 $32.68 $32.68 $32.68 5,814
2022-10-10 $33.19 $33.19 $33.00 $33.11 $33.11 4,873
2022-10-07 $33.45 $33.50 $33.22 $33.25 $33.25 4,990
2022-10-06 $33.60 $33.80 $33.56 $33.68 $33.68 10,495
2022-10-05 $33.52 $33.74 $33.32 $33.66 $33.66 5,532
2022-10-04 $33.46 $33.68 $33.46 $33.66 $33.66 4,827
2022-10-03 $32.45 $32.98 $32.45 $32.91 $32.91 158,528
2022-09-30 $31.88 $32.04 $31.71 $31.90 $31.90 29,635
2022-09-29 $31.91 $31.91 $31.29 $31.66 $31.66 23,148
2022-09-28 $32.26 $32.51 $32.06 $32.46 $32.46 20,910
2022-09-27 $33.08 $33.10 $32.63 $32.72 $32.72 14,776
2022-09-26 $33.06 $33.06 $32.70 $32.73 $32.73 11,921
2022-09-23 $33.89 $33.89 $33.60 $33.64 $33.64 22,958
2022-09-22 $35.08 $35.17 $34.93 $35.16 $35.16 6,588
2022-09-21 $35.07 $35.09 $34.75 $34.83 $34.83 15,387
2022-09-20 $35.12 $35.37 $35.08 $35.21 $35.21 28,414
2022-09-19 $35.17 $35.32 $35.02 $35.27 $35.27 10,312
2022-09-16 $35.47 $35.85 $35.47 $35.75 $35.75 49,617
2022-09-15 $35.85 $35.97 $35.66 $35.73 $35.73 28,453
2022-09-14 $35.95 $36.05 $35.84 $36.01 $36.01 19,123
2022-09-13 $35.99 $36.16 $35.24 $35.24 $35.24 32,334
2022-09-12 $36.79 $36.92 $36.74 $36.91 $36.91 2,997
2022-09-09 $36.06 $36.22 $36.06 $36.17 $36.17 4,927
2022-09-08 $35.70 $35.81 $35.53 $35.67 $35.67 19,468
2022-09-07 $35.29 $35.58 $35.21 $35.53 $35.53 24,748
2022-09-06 $35.68 $35.68 $35.33 $35.40 $35.40 10,898
2022-09-02 $35.37 $35.49 $35.27 $35.43 $35.43 44,324
2022-09-01 $35.23 $35.31 $35.05 $35.29 $35.29 62,003
2022-08-31 $35.53 $35.65 $35.33 $35.33 $35.33 6,863
2022-08-30 $35.89 $35.89 $35.27 $35.27 $35.27 20,968
2022-08-29 $35.83 $36.01 $35.83 $35.98 $35.98 7,892
2022-08-26 $36.24 $36.24 $35.82 $35.85 $35.85 11,549
2022-08-25 $36.14 $36.33 $35.90 $36.15 $36.15 22,261
2022-08-24 $35.82 $35.92 $35.66 $35.92 $35.92 4,164
2022-08-23 $35.73 $36.06 $35.69 $35.90 $35.90 12,932
2022-08-22 $35.57 $35.71 $35.50 $35.67 $35.67 5,560
2022-08-19 $35.74 $35.74 $35.44 $35.55 $35.55 10,870
2022-08-18 $35.66 $35.91 $35.59 $35.91 $35.91 5,354
2022-08-17 $35.64 $35.80 $35.61 $35.69 $35.69 3,085
2022-08-16 $35.66 $35.87 $35.60 $35.83 $35.83 3,923
2022-08-15 $35.48 $35.66 $35.40 $35.49 $35.49 3,058
2022-08-12 $35.51 $35.85 $35.51 $35.80 $35.80 2,576
2022-08-11 $35.34 $35.60 $35.15 $35.15 $35.15 12,076
2022-08-10 $35.10 $35.46 $35.10 $35.39 $35.39 3,365
2022-08-09 $34.82 $34.92 $34.71 $34.82 $34.82 12,391
2022-08-08 $34.71 $34.84 $34.70 $34.76 $34.76 4,885
2022-08-05 $34.32 $34.58 $34.31 $34.55 $34.55 12,541
2022-08-04 $33.86 $34.38 $33.86 $34.05 $34.05 6,547
2022-08-03 $33.68 $34.04 $33.68 $33.86 $33.86 15,000
2022-08-02 $34.06 $34.15 $33.66 $33.66 $33.66 24,922
2022-08-01 $34.11 $34.33 $34.02 $34.20 $34.20 166,530
2022-07-29 $33.98 $34.28 $33.90 $34.17 $34.17 4,770
2022-07-28 $34.07 $34.25 $33.86 $34.15 $34.15 10,487
2022-07-27 $33.71 $34.11 $33.69 $34.00 $34.00 7,686
2022-07-26 $33.71 $33.87 $33.40 $33.49 $33.49 18,982
2022-07-25 $33.57 $33.69 $33.50 $33.60 $33.60 10,841
2022-07-22 $33.52 $33.61 $33.26 $33.30 $33.30 10,282
2022-07-21 $33.40 $33.56 $33.17 $33.42 $33.42 25,209
2022-07-20 $33.42 $33.50 $33.35 $33.44 $33.44 6,607
2022-07-19 $33.37 $33.54 $33.30 $33.51 $33.51 13,192
2022-07-18 $33.06 $33.07 $32.81 $32.81 $32.81 5,002
2022-07-15 $32.21 $32.61 $32.21 $32.52 $32.52 7,804
2022-07-14 $32.22 $32.44 $32.11 $32.42 $32.42 3,219
2022-07-13 $32.26 $32.74 $32.26 $32.50 $32.50 9,591
2022-07-12 $32.71 $32.97 $32.69 $32.78 $32.78 38,055
2022-07-11 $33.09 $33.09 $32.81 $32.88 $32.88 9,755
2022-07-08 $33.63 $33.84 $33.48 $33.59 $33.59 11,723
2022-07-07 $33.22 $33.73 $33.22 $33.51 $33.51 36,984
2022-07-06 $32.99 $33.09 $32.71 $32.94 $32.94 29,022
2022-07-05 $33.03 $33.33 $32.83 $33.33 $33.33 112,264
2022-07-01 $34.34 $34.54 $33.99 $34.11 $34.11 218,745
2022-06-30 $34.76 $34.89 $34.39 $34.74 $34.74 45,324
2022-06-29 $34.98 $35.37 $34.89 $35.08 $35.08 13,544
2022-06-28 $35.90 $36.00 $35.32 $35.41 $35.41 6,549
2022-06-27 $35.61 $35.90 $35.61 $35.67 $35.67 3,120
2022-06-24 $35.03 $35.41 $35.03 $35.20 $35.20 21,221
2022-06-23 $35.85 $35.85 $35.50 $35.68 $34.88 9,911
2022-06-22 $35.74 $36.16 $35.74 $35.85 $35.05 13,416
2022-06-21 $36.39 $36.46 $36.19 $36.28 $35.47 7,434
2022-06-17 $36.08 $36.27 $35.90 $35.90 $35.09 33,768
2022-06-16 $36.16 $36.18 $35.64 $36.02 $35.21 36,823
2022-06-15 $36.68 $37.18 $36.63 $36.97 $36.14 12,215
2022-06-14 $36.50 $36.55 $36.21 $36.41 $35.59 27,445
2022-06-13 $36.66 $36.66 $36.18 $36.18 $35.37 378,693
2022-06-10 $37.85 $37.85 $37.24 $37.28 $36.44 80,226
2022-06-09 $38.28 $38.32 $38.01 $38.06 $37.20 22,225
2022-06-08 $38.70 $38.72 $38.28 $38.28 $37.42 9,759
2022-06-07 $38.49 $39.10 $38.49 $39.10 $38.22 8,651
2022-06-06 $39.18 $39.19 $38.65 $38.70 $37.83 9,325
2022-06-03 $39.03 $39.28 $38.71 $38.89 $38.02 63,282
2022-06-02 $39.10 $39.52 $39.06 $39.38 $38.50 13,950
2022-06-01 $39.08 $39.15 $38.53 $38.96 $38.08 201,525
2022-05-31 $38.90 $39.08 $38.78 $38.86 $37.99 21,317
2022-05-27 $37.82 $38.14 $37.75 $38.02 $37.17 14,624
2022-05-26 $37.49 $37.93 $37.49 $37.80 $36.95 20,769
2022-05-25 $37.27 $37.81 $37.27 $37.62 $36.77 18,962
2022-05-24 $37.45 $37.56 $37.16 $37.36 $36.52 4,692
2022-05-23 $37.57 $37.95 $37.53 $37.75 $36.90 5,769
2022-05-20 $37.48 $37.48 $36.81 $37.23 $36.39 39,515
2022-05-19 $36.85 $37.35 $36.85 $37.26 $36.42 10,720
2022-05-18 $36.98 $37.21 $36.42 $36.42 $35.60 4,365
2022-05-17 $37.29 $37.40 $36.97 $37.28 $36.44 10,528
2022-05-16 $36.66 $36.86 $36.52 $36.66 $35.84 20,897
2022-05-13 $36.31 $36.70 $36.31 $36.70 $35.88 7,037
2022-05-12 $35.62 $35.97 $35.45 $35.65 $34.85 15,421
2022-05-11 $36.60 $36.78 $36.01 $36.01 $35.20 7,900
2022-05-10 $36.85 $36.99 $36.42 $36.60 $35.78 4,579
2022-05-09 $36.80 $37.22 $36.61 $36.61 $35.79 6,705
2022-05-06 $37.69 $37.82 $37.50 $37.77 $36.92 7,695
2022-05-05 $38.45 $38.63 $37.69 $37.87 $37.02 12,160
2022-05-04 $38.26 $39.17 $37.99 $39.17 $38.29 39,110
2022-05-03 $38.32 $38.53 $38.15 $38.45 $37.59 7,130
2022-05-02 $38.09 $38.19 $37.59 $37.80 $36.95 14,006
2022-04-29 $38.86 $38.92 $38.21 $38.37 $37.51 52,774
2022-04-28 $37.96 $38.65 $37.96 $38.50 $37.63 9,320
2022-04-27 $38.23 $38.33 $37.86 $38.16 $37.30 6,657
2022-04-26 $38.24 $38.24 $37.57 $37.57 $36.73 14,041
2022-04-25 $38.50 $38.77 $38.24 $38.53 $37.66 16,623
2022-04-22 $39.71 $39.84 $39.07 $39.07 $38.19 19,528
2022-04-21 $40.28 $40.30 $39.70 $39.70 $38.80 8,644
2022-04-20 $40.46 $40.46 $40.19 $40.27 $39.36 18,620
2022-04-19 $40.66 $41.02 $40.54 $40.84 $39.92 6,156
2022-04-18 $40.37 $40.93 $40.37 $40.62 $39.71 69,813
2022-04-14 $40.86 $40.86 $40.36 $40.71 $39.80 3,928
2022-04-13 $40.60 $40.93 $40.50 $40.76 $39.84 8,464
2022-04-12 $40.45 $40.62 $40.01 $40.23 $39.32 3,856
2022-04-11 $40.52 $40.60 $40.29 $40.40 $39.49 3,522
2022-04-08 $40.57 $41.11 $40.57 $40.91 $39.99 4,198
2022-04-07 $40.48 $40.71 $40.32 $40.68 $39.77 2,821
2022-04-06 $41.11 $41.26 $40.83 $40.86 $39.94 21,407
2022-04-05 $42.05 $42.05 $41.29 $41.53 $40.60 6,708
2022-04-04 $41.86 $42.01 $41.75 $42.01 $41.07 6,367
2022-04-01 $41.18 $41.28 $40.89 $41.03 $40.11 8,339
2022-03-31 $41.02 $41.02 $40.63 $40.64 $39.72 5,198
2022-03-30 $41.10 $41.19 $40.84 $41.09 $40.17 9,521
2022-03-29 $41.07 $41.17 $40.81 $41.09 $40.17 9,516
2022-03-28 $40.57 $40.65 $40.17 $40.65 $39.74 7,547
2022-03-25 $40.72 $40.76 $40.49 $40.71 $39.79 1,926
2022-03-24 $40.64 $41.01 $40.64 $40.99 $39.96 7,224
2022-03-23 $40.49 $40.72 $40.38 $40.65 $39.62 5,251
2022-03-22 $40.49 $40.52 $40.31 $40.50 $39.48 12,902
2022-03-21 $39.89 $40.15 $39.88 $40.02 $39.01 8,684
2022-03-18 $39.25 $39.86 $39.25 $39.86 $38.85 6,890
2022-03-17 $38.85 $39.57 $38.85 $39.51 $38.51 26,883
2022-03-16 $38.42 $38.88 $37.91 $38.88 $37.90 7,803
2022-03-15 $37.05 $37.50 $36.98 $37.38 $36.44 11,928
2022-03-14 $38.05 $38.29 $37.59 $37.69 $36.74 26,531
2022-03-11 $39.26 $39.26 $38.36 $38.36 $37.39 14,485
2022-03-10 $38.98 $39.28 $38.11 $38.73 $37.75 23,369
2022-03-09 $38.89 $39.15 $38.72 $39.13 $38.14 12,325
2022-03-08 $38.44 $38.87 $38.05 $38.39 $37.41 12,447
2022-03-07 $39.24 $39.37 $38.31 $38.40 $37.43 11,512
2022-03-04 $40.00 $40.46 $39.31 $39.46 $38.46 43,742
2022-03-03 $41.46 $41.46 $39.66 $40.14 $39.12 5,014
2022-03-02 $39.65 $40.04 $39.32 $39.98 $38.96 15,161
2022-03-01 $39.51 $39.76 $39.30 $39.52 $38.52 8,223
2022-02-28 $39.24 $39.75 $39.24 $39.45 $38.45 15,275
2022-02-25 $39.56 $39.85 $39.40 $39.85 $38.84 38,992
2022-02-24 $38.33 $39.25 $38.20 $39.20 $38.20 25,406
2022-02-23 $40.60 $40.60 $40.06 $40.06 $39.05 8,178
2022-02-22 $40.35 $40.52 $40.12 $40.36 $39.34 7,336
2022-02-18 $40.82 $41.04 $40.80 $41.01 $39.97 9,095
2022-02-17 $41.17 $41.18 $40.83 $40.83 $39.80 1,805
2022-02-16 $41.37 $41.64 $41.21 $41.53 $40.48 3,860
2022-02-15 $40.91 $41.26 $40.84 $41.22 $40.18 9,074
2022-02-14 $40.79 $40.86 $40.25 $40.52 $39.49 32,704
2022-02-11 $41.35 $41.67 $40.93 $40.93 $39.89 7,800
2022-02-10 $41.22 $41.74 $41.08 $41.14 $40.09 5,278
2022-02-09 $41.09 $41.43 $40.89 $41.25 $40.21 5,796
2022-02-08 $40.40 $40.88 $40.40 $40.70 $39.67 13,898
2022-02-07 $40.27 $40.67 $40.27 $40.46 $39.44 5,970
2022-02-04 $39.73 $40.04 $39.72 $39.90 $38.89 6,362
2022-02-03 $39.98 $40.22 $39.91 $40.02 $39.01 2,838
2022-02-02 $40.64 $40.64 $40.30 $40.51 $39.48 7,296
2022-02-01 $40.50 $40.81 $40.37 $40.62 $39.59 7,865
2022-01-31 $39.77 $40.53 $39.69 $40.34 $39.32 9,625
2022-01-28 $39.14 $39.45 $38.95 $39.34 $38.34 6,589
2022-01-27 $39.60 $39.60 $39.09 $39.29 $38.30 5,136
2022-01-26 $39.83 $39.95 $39.28 $39.28 $38.28 4,742
2022-01-25 $39.19 $39.71 $38.97 $39.58 $38.58 6,798
2022-01-24 $39.70 $39.70 $38.79 $39.50 $38.50 14,115
2022-01-21 $40.66 $40.73 $40.04 $40.22 $39.21 8,198
2022-01-20 $41.19 $41.33 $40.79 $40.82 $39.79 5,686
2022-01-19 $40.56 $40.86 $40.56 $40.65 $39.62 15,782
2022-01-18 $40.16 $40.33 $39.91 $40.05 $39.03 10,295
2022-01-14 $40.40 $40.78 $40.40 $40.72 $39.69 4,695
2022-01-13 $40.75 $40.84 $40.43 $40.58 $39.55 37,342
2022-01-12 $40.74 $41.12 $40.65 $41.12 $40.08 12,114
2022-01-11 $39.99 $40.50 $39.99 $40.44 $39.42 7,846
2022-01-10 $40.14 $40.19 $39.76 $40.12 $39.10 94,621
2022-01-07 $40.19 $40.20 $39.88 $40.20 $39.18 4,661
2022-01-06 $39.88 $40.04 $39.76 $39.95 $38.94 11,410
2022-01-05 $40.35 $40.58 $39.88 $39.92 $38.91 14,262
2022-01-04 $40.47 $40.59 $40.28 $40.38 $39.36 97,856
2022-01-03 $40.53 $40.77 $40.53 $40.71 $39.68 14,659
2021-12-31 $40.04 $40.42 $40.04 $40.19 $39.17 39,545
2021-12-30 $40.18 $40.31 $40.02 $40.13 $39.11 15,671
2021-12-29 $40.20 $40.28 $40.02 $40.22 $39.20 16,909
2021-12-28 $40.49 $40.49 $40.23 $40.34 $39.31 9,101
2021-12-27 $40.48 $40.70 $40.39 $40.66 $39.63 12,156
2021-12-23 $39.87 $40.18 $39.87 $40.12 $39.10 16,078
2021-12-22 $39.89 $40.21 $39.76 $40.16 $38.35 6,865
2021-12-21 $39.75 $40.02 $39.70 $40.02 $38.21 10,149
2021-12-20 $38.66 $40.42 $38.51 $39.88 $38.08 84,303
2021-12-17 $39.70 $39.82 $39.34 $39.44 $37.65 33,402
2021-12-16 $40.48 $40.61 $40.17 $40.26 $38.44 15,365
2021-12-15 $39.81 $40.09 $39.43 $40.00 $38.19 12,312
2021-12-14 $39.98 $39.98 $39.68 $39.87 $38.07 9,904
2021-12-13 $40.39 $40.48 $40.11 $40.21 $38.39 68,499
2021-12-10 $40.51 $40.60 $40.33 $40.44 $38.61 8,677
2021-12-09 $40.83 $40.83 $40.51 $40.59 $38.75 8,078
2021-12-08 $40.71 $41.15 $40.70 $40.98 $39.13 7,331
2021-12-07 $40.60 $40.86 $40.53 $40.72 $38.88 21,668
2021-12-06 $39.71 $40.20 $39.71 $39.94 $38.14 20,371
2021-12-03 $40.21 $40.31 $39.87 $40.11 $38.30 22,455
2021-12-02 $39.90 $40.00 $39.78 $39.91 $38.10 4,296
2021-12-01 $40.04 $40.47 $39.66 $39.66 $37.87 4,887
2021-11-30 $39.68 $40.05 $39.22 $39.57 $37.78 16,604
2021-11-29 $39.92 $39.92 $39.40 $39.65 $37.86 9,016
2021-11-26 $39.46 $39.53 $38.87 $39.32 $37.54 18,956
2021-11-24 $40.31 $40.53 $40.16 $40.45 $38.62 30,768
2021-11-23 $40.43 $40.43 $40.02 $40.28 $38.46 8,753
2021-11-22 $40.71 $40.71 $40.37 $40.48 $38.65 27,665
2021-11-19 $40.93 $40.95 $40.66 $40.74 $38.90 9,835
2021-11-18 $41.05 $41.05 $40.61 $40.78 $38.93 6,312
2021-11-17 $41.54 $41.54 $41.25 $41.29 $39.43 3,791
2021-11-16 $41.70 $41.98 $41.36 $41.44 $39.57 8,653
2021-11-15 $42.20 $42.28 $41.92 $42.09 $40.19 3,098
2021-11-12 $42.21 $42.34 $42.19 $42.27 $40.36 3,245
2021-11-11 $42.05 $42.29 $42.05 $42.20 $40.29 2,340
2021-11-10 $41.94 $41.94 $41.41 $41.51 $39.63 6,171
2021-11-09 $41.81 $41.81 $41.52 $41.67 $39.79 3,321
2021-11-08 $41.65 $41.65 $41.40 $41.61 $39.73 3,376
2021-11-05 $41.45 $41.45 $41.05 $41.24 $39.37 6,341
2021-11-04 $41.18 $41.50 $40.99 $41.25 $39.39 10,842
2021-11-03 $40.85 $41.48 $40.84 $41.33 $39.46 6,971
2021-11-02 $40.80 $41.09 $40.71 $40.72 $38.88 12,031
2021-11-01 $40.95 $41.56 $40.95 $41.47 $39.60 8,729
2021-10-29 $41.30 $41.36 $41.05 $41.17 $39.31 7,875
2021-10-28 $41.33 $41.48 $41.16 $41.43 $39.56 7,291
2021-10-27 $41.79 $41.95 $41.69 $41.69 $39.81 2,945
2021-10-26 $42.17 $42.27 $41.89 $41.89 $40.00 4,705
2021-10-25 $42.17 $42.45 $42.16 $42.33 $40.41 5,833
2021-10-22 $41.91 $42.10 $41.63 $41.99 $40.09 11,000
2021-10-21 $42.13 $42.13 $41.87 $41.96 $40.07 4,686
2021-10-20 $42.45 $42.79 $42.45 $42.63 $40.70 4,072
2021-10-19 $42.56 $42.60 $42.45 $42.49 $40.56 7,446
2021-10-18 $42.32 $42.57 $42.32 $42.35 $40.44 4,844
2021-10-15 $42.19 $42.48 $42.18 $42.33 $40.42 11,455
2021-10-14 $42.05 $42.06 $41.86 $41.99 $40.09 11,707
2021-10-13 $42.03 $42.18 $41.84 $42.07 $40.17 7,846
2021-10-12 $42.05 $42.20 $41.94 $42.03 $40.13 4,654
2021-10-11 $42.22 $42.60 $42.18 $42.18 $40.27 34,622
2021-10-08 $42.35 $42.41 $42.18 $42.30 $40.39 10,533
2021-10-07 $42.61 $42.61 $42.37 $42.51 $40.59 3,537
2021-10-06 $41.44 $41.71 $41.40 $41.71 $39.82 43,590
2021-10-05 $42.00 $42.25 $41.95 $41.95 $40.05 13,374
2021-10-04 $42.34 $42.34 $41.47 $41.69 $39.80 7,803
2021-10-01 $42.21 $42.48 $42.16 $42.45 $40.53 8,769
2021-09-30 $42.77 $42.87 $42.29 $42.29 $40.38 6,198
2021-09-29 $42.19 $42.35 $41.93 $41.93 $40.03 27,021
2021-09-28 $43.27 $43.27 $42.22 $42.40 $40.48 93,674
2021-09-27 $43.07 $43.08 $42.84 $43.00 $41.06 4,780
2021-09-24 $42.91 $43.10 $42.91 $43.03 $41.08 6,772
2021-09-23 $43.36 $43.55 $43.23 $43.36 $41.40 30,675
2021-09-22 $43.94 $44.05 $43.71 $43.79 $41.12 4,185
2021-09-21 $43.25 $43.50 $43.02 $43.35 $40.71 73,682
2021-09-20 $43.20 $43.30 $42.58 $42.86 $40.25 27,767
2021-09-17 $44.30 $44.34 $44.06 $44.25 $41.55 4,571
2021-09-16 $44.59 $44.59 $44.08 $44.25 $41.55 31,649
2021-09-15 $45.00 $45.24 $44.94 $45.17 $42.41 7,804
2021-09-14 $45.39 $45.39 $45.03 $45.05 $42.30 3,948
2021-09-13 $45.37 $45.60 $45.33 $45.43 $42.66 34,777
2021-09-10 $45.26 $45.28 $44.80 $44.86 $42.12 4,518
2021-09-09 $44.66 $44.91 $44.53 $44.82 $42.09 16,736
2021-09-08 $44.80 $44.80 $44.40 $44.40 $41.69 4,618
2021-09-07 $45.37 $45.54 $45.35 $45.37 $42.60 7,386
2021-09-03 $45.37 $45.56 $45.36 $45.47 $42.69 13,348
2021-09-02 $45.55 $45.63 $45.21 $45.30 $42.54 15,323
2021-09-01 $45.54 $45.57 $45.33 $45.40 $42.63 11,763
2021-08-31 $44.96 $45.20 $44.94 $45.09 $42.34 10,461
2021-08-30 $44.62 $44.68 $44.59 $44.62 $41.90 4,687
2021-08-27 $44.52 $44.59 $44.50 $44.54 $41.82 10,007
2021-08-26 $44.21 $44.33 $44.07 $44.07 $41.38 4,846
2021-08-25 $44.19 $44.47 $44.15 $44.43 $41.72 11,061
2021-08-24 $43.82 $44.00 $43.62 $43.85 $41.18 10,092
2021-08-23 $43.16 $43.59 $43.16 $43.57 $40.91 32,190
2021-08-20 $42.44 $42.72 $42.44 $42.55 $39.96 2,008
2021-08-19 $42.24 $42.54 $42.19 $42.51 $39.92 10,909
2021-08-18 $43.28 $43.50 $43.21 $43.21 $40.57 6,262
2021-08-17 $43.10 $43.10 $42.59 $42.85 $40.24 22,301
2021-08-16 $43.95 $43.95 $43.71 $43.78 $41.11 10,181
2021-08-13 $44.23 $44.28 $43.96 $44.25 $41.55 17,097
2021-08-12 $44.27 $44.30 $44.20 $44.26 $41.56 19,495
2021-08-11 $44.37 $44.37 $44.00 $44.13 $41.44 5,710
2021-08-10 $44.16 $44.26 $44.03 $44.16 $41.46 1,713
2021-08-09 $44.28 $44.28 $44.03 $44.10 $41.41 9,852
2021-08-06 $44.25 $44.29 $44.06 $44.18 $41.49 5,294
2021-08-05 $44.75 $44.76 $44.48 $44.54 $41.82 5,409
2021-08-04 $45.04 $45.07 $44.66 $44.77 $42.04 9,660
2021-08-03 $44.66 $44.78 $44.31 $44.74 $42.01 8,533
2021-08-02 $44.92 $45.07 $44.67 $44.67 $41.95 97,618
2021-07-30 $44.51 $44.52 $44.21 $44.23 $41.53 8,275
2021-07-29 $44.70 $44.74 $44.50 $44.66 $41.94 19,760
2021-07-28 $43.90 $44.25 $43.55 $44.11 $41.42 12,774
2021-07-27 $44.00 $44.00 $43.48 $43.56 $40.90 113,323
2021-07-26 $44.86 $45.09 $44.86 $45.02 $42.27 28,684
2021-07-23 $45.32 $45.38 $45.10 $45.23 $42.47 13,260
2021-07-22 $45.57 $45.57 $45.35 $45.48 $42.71 3,077
2021-07-21 $44.79 $45.31 $44.79 $45.20 $42.44 8,054
2021-07-20 $44.59 $45.25 $44.45 $45.18 $42.42 9,125
2021-07-19 $45.39 $45.39 $45.06 $45.26 $42.50 7,050
2021-07-16 $46.22 $46.36 $46.04 $46.11 $43.30 11,231
2021-07-15 $46.41 $46.54 $46.19 $46.31 $43.48 7,134
2021-07-14 $46.06 $46.11 $45.85 $46.04 $43.23 16,260
2021-07-13 $45.94 $45.98 $45.63 $45.71 $42.92 9,284
2021-07-12 $46.34 $46.45 $46.34 $46.45 $43.62 2,574
2021-07-09 $46.00 $46.45 $46.00 $46.32 $43.50 17,255
2021-07-08 $45.95 $46.17 $45.85 $46.04 $43.23 17,140
2021-07-07 $46.40 $46.50 $46.05 $46.49 $43.65 9,880
2021-07-06 $46.73 $46.73 $46.36 $46.47 $43.64 8,100
2021-07-02 $46.77 $46.99 $46.64 $46.86 $44.00 22,891
2021-07-01 $46.91 $46.91 $46.47 $46.68 $43.83 62,775
2021-06-30 $46.68 $46.80 $46.47 $46.64 $43.79 12,683
2021-06-29 $46.54 $46.71 $46.25 $46.71 $43.86 16,800
2021-06-28 $46.93 $46.99 $46.68 $46.82 $43.97 18,120
2021-06-25 $46.81 $46.81 $46.46 $46.56 $43.72 15,799
2021-06-24 $46.52 $46.62 $46.48 $46.59 $43.75 8,511
2021-06-23 $46.77 $46.84 $46.53 $46.60 $43.35 27,660
2021-06-22 $46.45 $46.82 $46.38 $46.77 $43.52 11,139
2021-06-21 $46.39 $46.82 $46.34 $46.71 $43.46 28,042
2021-06-18 $46.52 $46.62 $46.33 $46.37 $43.14 30,517
2021-06-17 $46.75 $46.93 $46.49 $46.68 $43.43 113,387
2021-06-16 $46.98 $47.02 $46.36 $46.59 $43.35 230,635
2021-06-15 $47.09 $47.20 $46.94 $47.15 $43.87 31,446
2021-06-14 $47.08 $47.30 $47.08 $47.13 $43.85 10,590
2021-06-11 $47.30 $47.40 $46.97 $47.03 $43.76 4,913
2021-06-10 $47.01 $47.31 $47.01 $47.28 $43.99 3,874
2021-06-09 $47.11 $47.11 $46.86 $46.92 $43.65 6,320
2021-06-08 $47.14 $47.14 $46.85 $46.99 $43.71 20,338
2021-06-07 $47.13 $47.27 $47.01 $47.19 $43.90 9,358
2021-06-04 $47.42 $47.60 $47.21 $47.60 $44.29 16,768
2021-06-03 $47.01 $50.00 $46.81 $50.00 $46.52 5,287
2021-06-02 $47.16 $47.38 $46.85 $47.19 $43.91 33,259
2021-06-01 $47.14 $47.25 $46.93 $47.07 $43.79 22,584
2021-05-28 $46.12 $46.57 $46.06 $46.32 $43.09 14,369
2021-05-27 $46.00 $46.18 $45.88 $46.05 $42.84 14,222
2021-05-26 $45.46 $45.69 $45.33 $45.61 $42.43 71,881
2021-05-25 $45.24 $45.24 $44.90 $45.05 $41.91 8,031
2021-05-24 $44.85 $45.09 $44.82 $45.01 $41.88 7,545
2021-05-21 $44.58 $44.78 $44.26 $44.37 $41.28 8,514
2021-05-20 $44.41 $44.48 $44.15 $44.41 $41.32 3,277
2021-05-19 $44.15 $44.74 $44.15 $44.46 $41.36 4,688
2021-05-18 $44.49 $44.63 $44.31 $44.31 $41.23 5,380
2021-05-17 $43.13 $43.35 $42.75 $43.09 $40.09 8,206
2021-05-14 $43.87 $43.96 $43.50 $43.60 $40.57 3,621
2021-05-13 $43.74 $43.94 $43.45 $43.60 $40.57 6,246
2021-05-12 $44.18 $44.48 $43.50 $43.70 $40.66 24,937
2021-05-11 $44.85 $45.40 $44.85 $45.11 $41.97 19,040
2021-05-10 $46.39 $46.42 $46.01 $46.01 $42.81 6,688
2021-05-07 $46.01 $46.30 $45.89 $46.22 $43.00 6,429
2021-05-06 $45.36 $45.53 $45.25 $45.41 $42.24 3,667
2021-05-05 $44.96 $45.34 $44.93 $45.23 $42.08 14,662
2021-05-04 $44.87 $44.87 $44.58 $44.74 $41.62 24,122
2021-05-03 $45.35 $45.59 $45.30 $45.44 $42.28 15,545
2021-04-30 $46.07 $46.07 $45.58 $45.61 $42.44 11,411
2021-04-29 $46.36 $46.36 $45.90 $46.22 $43.00 21,236
2021-04-28 $45.85 $46.05 $45.65 $45.87 $42.67 11,592
2021-04-27 $45.72 $45.83 $45.34 $45.41 $42.25 42,058
2021-04-26 $45.45 $45.45 $45.23 $45.30 $42.14 9,346
2021-04-23 $44.96 $45.18 $44.78 $45.18 $42.03 4,424
2021-04-22 $44.89 $44.96 $44.69 $44.87 $41.75 15,219
2021-04-21 $44.69 $45.21 $44.69 $44.98 $41.84 5,139
2021-04-20 $44.92 $44.93 $44.67 $44.75 $41.63 7,739
2021-04-19 $44.65 $45.08 $44.65 $44.86 $41.74 7,027
2021-04-16 $44.49 $44.64 $44.34 $44.53 $41.43 7,211
2021-04-15 $44.16 $44.36 $44.05 $44.32 $41.23 13,053
2021-04-14 $43.76 $44.10 $43.76 $43.93 $40.87 22,006
2021-04-13 $43.70 $43.84 $43.54 $43.79 $40.74 7,737
2021-04-12 $43.74 $43.86 $43.70 $43.70 $40.66 7,034
2021-04-09 $43.88 $44.13 $43.86 $44.05 $40.98 12,136
2021-04-08 $44.52 $44.68 $44.44 $44.50 $41.40 16,859
2021-04-07 $44.16 $44.36 $44.02 $44.12 $41.05 24,332
2021-04-06 $44.06 $44.41 $44.06 $44.19 $41.11 30,040
2021-04-05 $43.91 $44.15 $43.91 $44.08 $41.01 6,626
2021-04-01 $43.70 $44.03 $43.70 $43.85 $40.80 21,249
2021-03-31 $43.21 $43.63 $43.21 $43.52 $40.50 9,915
2021-03-30 $43.11 $43.37 $43.11 $43.26 $40.25 6,724
2021-03-29 $42.98 $43.22 $42.80 $43.14 $40.14 53,186
2021-03-26 $42.83 $43.14 $42.73 $43.09 $40.09 9,997
2021-03-25 $42.39 $42.52 $42.16 $42.37 $39.42 14,787
2021-03-24 $43.23 $43.37 $42.87 $42.92 $39.45 6,067
2021-03-23 $43.75 $43.81 $43.26 $43.26 $39.77 17,021
2021-03-22 $44.01 $44.11 $43.98 $44.07 $40.51 19,215
2021-03-19 $44.33 $44.86 $44.20 $44.73 $41.11 10,357
2021-03-18 $44.64 $44.88 $44.50 $44.50 $40.91 8,363
2021-03-17 $44.45 $44.96 $44.15 $44.82 $41.20 15,486
2021-03-16 $44.60 $44.84 $44.56 $44.56 $40.96 20,830
2021-03-15 $44.04 $44.24 $43.97 $44.22 $40.65 21,306
2021-03-12 $43.79 $44.04 $43.77 $44.00 $40.45 19,110
2021-03-11 $43.83 $44.34 $43.77 $44.26 $40.69 36,846
2021-03-10 $43.07 $43.31 $42.96 $43.20 $39.71 43,091
2021-03-09 $42.71 $42.92 $42.49 $42.85 $39.39 64,198
2021-03-08 $42.85 $42.85 $42.26 $42.37 $38.94 90,929
2021-03-05 $43.56 $43.71 $43.21 $43.71 $40.18 54,827
2021-03-04 $44.20 $44.34 $43.47 $43.58 $40.06 10,041
2021-03-03 $44.08 $44.43 $44.00 $44.14 $40.58 24,067
2021-03-02 $44.19 $44.19 $43.81 $44.05 $40.49 17,322
2021-03-01 $44.23 $44.68 $44.10 $44.42 $40.83 33,980
2021-02-26 $43.93 $43.93 $43.00 $43.32 $39.82 608,913
2021-02-25 $44.74 $44.79 $43.73 $43.73 $40.20 20,045
2021-02-24 $43.90 $44.40 $43.90 $44.21 $40.64 18,101
2021-02-23 $44.34 $44.75 $44.27 $44.74 $41.13 65,289
2021-02-22 $44.57 $44.97 $44.53 $44.59 $40.98 38,052
2021-02-19 $45.05 $45.20 $44.92 $44.95 $41.32 11,677
2021-02-18 $44.65 $44.65 $44.31 $44.63 $41.03 11,462
2021-02-17 $44.67 $45.02 $44.63 $45.02 $41.38 47,836
2021-02-16 $44.63 $44.82 $44.50 $44.50 $40.91 13,415
2021-02-12 $44.23 $44.44 $44.12 $44.16 $40.59 17,502
2021-02-11 $44.25 $44.36 $44.08 $44.10 $40.54 10,878
2021-02-10 $44.08 $44.08 $43.75 $43.76 $40.23 9,737
2021-02-09 $43.64 $43.99 $43.64 $43.87 $40.32 13,567
2021-02-08 $43.43 $43.72 $43.43 $43.59 $40.07 16,985
2021-02-05 $43.16 $43.32 $43.12 $43.19 $39.70 12,171
2021-02-04 $42.94 $42.99 $42.80 $42.90 $39.44 17,134
2021-02-03 $42.61 $42.86 $42.54 $42.72 $39.27 36,065
2021-02-02 $42.57 $42.57 $42.31 $42.41 $38.99 28,995
2021-02-01 $41.50 $41.72 $41.27 $41.61 $38.25 21,304
2021-01-29 $41.27 $41.35 $40.77 $40.95 $37.65 30,488
2021-01-28 $41.34 $41.73 $41.30 $41.56 $38.20 27,114
2021-01-27 $41.72 $41.95 $41.39 $41.50 $38.14 15,923
2021-01-26 $42.42 $42.50 $42.25 $42.49 $39.06 13,556
2021-01-25 $42.64 $42.64 $42.14 $42.41 $38.99 119,458
2021-01-22 $42.39 $42.61 $42.22 $42.58 $39.14 33,409
2021-01-21 $43.00 $43.00 $42.70 $42.86 $39.40 58,149
2021-01-20 $42.90 $43.02 $42.70 $43.01 $39.53 52,329
2021-01-19 $42.81 $42.81 $42.45 $42.64 $39.19 128,211
2021-01-15 $42.08 $42.32 $42.00 $42.15 $38.74 14,706
2021-01-14 $42.73 $43.12 $42.73 $42.87 $39.41 22,842
2021-01-13 $42.45 $42.63 $42.31 $42.47 $39.04 13,053
2021-01-12 $41.96 $42.26 $41.96 $42.20 $38.79 9,863
2021-01-11 $41.86 $42.18 $41.84 $41.95 $38.56 15,045
2021-01-08 $42.58 $42.59 $42.13 $42.43 $39.01 21,106
2021-01-07 $41.89 $42.13 $41.76 $42.13 $38.73 48,848
2021-01-06 $41.42 $41.91 $41.42 $41.60 $38.24 13,922
2021-01-05 $41.33 $41.90 $41.33 $41.64 $38.28 14,111
2021-01-04 $41.77 $41.99 $41.16 $41.17 $37.85 18,188
2020-12-31 $41.20 $41.20 $40.68 $41.09 $37.77 67,626
2020-12-30 $41.16 $41.27 $41.01 $41.15 $37.83 28,136
2020-12-29 $40.82 $41.11 $40.82 $40.85 $37.55 9,012
2020-12-28 $40.80 $40.80 $40.46 $40.46 $37.19 11,891
2020-12-24 $39.88 $39.90 $39.85 $39.90 $36.67 1,235
2020-12-23 $39.70 $39.91 $39.70 $39.90 $36.45 29,891
2020-12-22 $39.47 $39.47 $39.18 $39.19 $35.80 24,742
2020-12-21 $39.41 $40.07 $39.41 $39.96 $36.50 44,859
2020-12-18 $40.43 $40.50 $40.41 $40.46 $36.96 33,202
2020-12-17 $40.11 $40.50 $40.11 $40.43 $36.93 216,360
2020-12-16 $40.09 $40.25 $40.08 $40.21 $36.73 8,251
2020-12-15 $39.42 $39.86 $39.42 $39.75 $36.31 29,633
2020-12-14 $39.58 $39.58 $39.42 $39.46 $36.04 10,885
2020-12-11 $39.11 $39.38 $39.11 $39.32 $35.92 9,958
2020-12-10 $38.86 $39.52 $38.86 $39.52 $36.10 21,905
2020-12-09 $39.37 $39.49 $38.91 $39.00 $35.63 7,096
2020-12-08 $39.32 $39.50 $39.32 $39.50 $36.08 13,059
2020-12-07 $39.37 $39.48 $39.20 $39.27 $35.87 4,993
2020-12-04 $38.84 $39.19 $38.80 $39.14 $35.76 12,770
2020-12-03 $38.91 $39.17 $38.77 $38.91 $35.54 18,024
2020-12-02 $38.37 $38.61 $38.37 $38.56 $35.23 5,927
2020-12-01 $38.42 $38.54 $38.27 $38.43 $35.11 18,542
2020-11-30 $38.02 $38.02 $37.78 $37.84 $34.57 8,448
2020-11-27 $38.05 $38.21 $38.05 $38.10 $34.81 5,045
2020-11-25 $37.34 $37.62 $37.34 $37.59 $34.34 8,237
2020-11-24 $37.32 $37.70 $37.30 $37.56 $34.31 10,378
2020-11-23 $37.16 $37.16 $37.02 $37.10 $33.89 16,112
2020-11-20 $36.98 $37.09 $36.98 $37.01 $33.80 19,476
2020-11-19 $36.75 $36.95 $36.75 $36.90 $33.71 12,459
2020-11-18 $36.57 $36.84 $36.52 $36.56 $33.40 17,719
2020-11-17 $36.26 $36.56 $36.26 $36.43 $33.28 25,853
2020-11-16 $36.19 $36.50 $36.19 $36.40 $33.25 8,933
2020-11-13 $35.88 $36.00 $35.85 $35.96 $32.85 119,275
2020-11-12 $35.90 $35.93 $35.47 $35.47 $32.40 29,355
2020-11-11 $35.54 $36.04 $35.54 $35.85 $32.75 22,080
2020-11-10 $35.20 $35.51 $35.20 $35.38 $32.32 9,563
2020-11-09 $36.18 $36.18 $35.63 $35.83 $32.73 11,627
2020-11-06 $34.55 $35.00 $34.55 $34.95 $31.93 11,193
2020-11-05 $34.54 $34.77 $34.36 $34.56 $31.57 29,862
2020-11-04 $33.44 $33.93 $33.44 $33.79 $30.87 13,135
2020-11-03 $33.26 $33.42 $33.19 $33.24 $30.36 12,078
2020-11-02 $32.70 $32.73 $32.50 $32.62 $29.80 23,884
2020-10-30 $32.71 $32.71 $32.36 $32.47 $29.66 27,693
2020-10-29 $32.93 $33.05 $32.75 $32.95 $30.10 12,260
2020-10-28 $33.21 $33.21 $32.81 $32.81 $29.97 13,683
2020-10-27 $33.91 $33.98 $33.76 $33.76 $30.84 34,639
2020-10-26 $34.01 $34.25 $33.87 $33.97 $31.03 12,663
2020-10-23 $34.40 $34.49 $34.30 $34.44 $31.46 31,113
2020-10-22 $34.34 $34.49 $34.27 $34.44 $31.46 108,509
2020-10-21 $34.53 $34.65 $34.48 $34.50 $31.52 18,734
2020-10-20 $34.34 $34.62 $34.34 $34.46 $31.48 12,690
2020-10-19 $34.26 $34.36 $34.03 $34.08 $31.13 62,534
2020-10-16 $34.18 $34.20 $34.09 $34.13 $31.18 11,177
2020-10-15 $33.89 $34.13 $33.89 $34.13 $31.18 15,222
2020-10-14 $34.50 $34.70 $34.43 $34.55 $31.56 8,394
2020-10-13 $34.55 $34.55 $34.28 $34.38 $31.41 9,737
2020-10-12 $34.77 $34.84 $34.70 $34.72 $31.72 14,921
2020-10-09 $34.61 $34.87 $34.61 $34.82 $31.81 3,877
2020-10-08 $34.30 $34.64 $34.29 $34.49 $31.50 14,030
2020-10-07 $34.35 $34.43 $34.28 $34.33 $31.36 40,268
2020-10-06 $34.47 $34.47 $34.16 $34.18 $31.22 5,395
2020-10-05 $34.00 $34.29 $34.00 $34.19 $31.23 19,741
2020-10-02 $33.90 $33.99 $33.65 $33.77 $30.84 21,313
2020-10-01 $33.77 $33.97 $33.63 $33.97 $31.03 89,030
2020-09-30 $33.50 $33.72 $33.38 $33.58 $30.68 23,011
2020-09-29 $33.26 $33.36 $33.13 $33.36 $30.47 8,028
2020-09-28 $33.42 $33.49 $33.30 $33.38 $30.50 17,436
2020-09-25 $32.67 $32.90 $32.64 $32.90 $30.06 11,753
2020-09-24 $32.83 $33.27 $32.79 $33.13 $30.26 68,596
2020-09-23 $33.93 $33.95 $33.38 $33.41 $30.14 43,806
2020-09-22 $34.12 $34.15 $33.92 $34.03 $30.70 58,057
2020-09-21 $34.28 $34.30 $33.89 $34.28 $30.92 18,152
2020-09-18 $35.29 $35.29 $34.94 $35.05 $31.62 11,340
2020-09-17 $35.10 $35.26 $35.10 $35.23 $31.78 5,049
2020-09-16 $35.56 $35.60 $35.23 $35.33 $31.88 18,447
2020-09-15 $35.25 $35.34 $35.05 $35.05 $31.62 6,436
2020-09-14 $34.82 $35.11 $34.82 $34.99 $31.56 4,743
2020-09-11 $34.44 $34.53 $34.26 $34.33 $30.97 3,374
2020-09-10 $34.61 $34.61 $34.05 $34.08 $30.74 7,304
2020-09-09 $34.85 $34.97 $34.67 $34.80 $31.39 15,907
2020-09-08 $34.49 $34.58 $34.22 $34.41 $31.04 21,605
2020-09-04 $34.92 $34.95 $34.52 $34.84 $31.43 13,582
2020-09-03 $35.11 $35.11 $34.47 $34.80 $31.39 21,014
2020-09-02 $35.47 $35.47 $35.11 $35.35 $31.89 14,804
2020-09-01 $35.58 $35.63 $35.03 $35.57 $32.09 91,246
2020-08-31 $35.50 $35.68 $35.20 $35.35 $31.89 23,527
2020-08-28 $35.70 $36.04 $35.70 $36.00 $32.48 9,962
2020-08-27 $35.58 $35.58 $35.24 $35.37 $31.91 9,729
2020-08-26 $35.73 $35.84 $35.59 $35.74 $32.25 26,279
2020-08-25 $35.82 $35.82 $35.53 $35.70 $32.21 5,225
2020-08-24 $36.03 $36.03 $35.75 $35.82 $32.31 11,227
2020-08-21 $35.41 $35.65 $35.33 $35.54 $32.06 9,273
2020-08-20 $35.20 $35.48 $35.10 $35.43 $31.96 5,541
2020-08-19 $35.68 $35.96 $35.62 $35.62 $32.13 96,191
2020-08-18 $35.69 $35.80 $35.56 $35.61 $32.12 9,207
2020-08-17 $35.23 $35.46 $35.09 $35.32 $31.86 10,949
2020-08-14 $35.29 $35.35 $35.15 $35.32 $31.86 8,370
2020-08-13 $35.29 $35.44 $35.06 $35.13 $31.69 11,769
2020-08-12 $35.35 $35.49 $35.32 $35.32 $31.86 6,812
2020-08-11 $35.53 $35.74 $35.42 $35.57 $32.09 11,484
2020-08-10 $35.09 $35.22 $35.01 $35.19 $31.75 26,436
2020-08-07 $35.04 $35.23 $35.00 $35.12 $31.68 7,257
2020-08-06 $35.45 $35.55 $35.32 $35.42 $31.95 12,833
2020-08-05 $35.94 $36.03 $35.85 $35.93 $32.41 45,941
2020-08-04 $35.03 $35.52 $35.03 $35.52 $32.04 95,514
2020-08-03 $34.82 $35.00 $34.82 $34.92 $31.50 88,651
2020-07-31 $34.90 $34.90 $34.53 $34.71 $31.31 8,973
2020-07-30 $35.03 $35.03 $34.64 $34.87 $31.45 9,357
2020-07-29 $35.18 $35.41 $35.12 $35.36 $31.90 5,400
2020-07-28 $35.41 $35.41 $35.05 $35.05 $31.62 15,465
2020-07-27 $35.42 $35.74 $35.42 $35.61 $32.12 19,205
2020-07-24 $35.19 $35.57 $35.19 $35.50 $32.03 18,064
2020-07-23 $35.85 $35.87 $35.53 $35.63 $32.14 20,503
2020-07-22 $35.89 $36.04 $35.73 $35.84 $32.33 12,883
2020-07-21 $36.30 $36.30 $36.01 $36.06 $32.53 12,553
2020-07-20 $35.85 $36.18 $35.85 $36.14 $32.60 32,168
2020-07-17 $35.41 $35.55 $35.32 $35.51 $32.03 34,459
2020-07-16 $35.09 $35.29 $35.05 $35.17 $31.73 11,593
2020-07-15 $35.74 $35.74 $35.44 $35.59 $32.11 26,819
2020-07-14 $35.34 $35.77 $35.14 $35.56 $32.08 4,723
2020-07-13 $35.84 $36.19 $35.50 $35.51 $32.03 14,005
2020-07-10 $35.02 $35.25 $34.92 $35.03 $31.60 7,133
2020-07-09 $35.64 $35.80 $35.02 $35.24 $31.79 13,952
2020-07-08 $35.08 $35.38 $35.08 $35.31 $31.85 17,329
2020-07-07 $34.60 $35.02 $34.60 $34.82 $31.41 13,185
2020-07-06 $35.00 $35.20 $35.00 $35.10 $31.66 40,434
2020-07-02 $33.69 $34.02 $33.69 $33.78 $30.47 9,993
2020-07-01 $32.67 $33.13 $32.67 $32.96 $29.73 19,398
2020-06-30 $32.62 $32.62 $32.36 $32.57 $29.38 19,093
2020-06-29 $32.45 $32.51 $32.22 $32.46 $29.28 14,254
2020-06-26 $32.28 $32.28 $32.01 $32.21 $29.06 9,491
2020-06-25 $32.20 $32.48 $32.14 $32.48 $29.30 12,872
2020-06-24 $33.01 $33.01 $32.54 $32.56 $29.07 11,199
2020-06-23 $33.40 $33.44 $33.22 $33.22 $29.66 11,988
2020-06-22 $33.32 $33.43 $33.14 $33.30 $29.73 6,668
2020-06-19 $33.23 $33.28 $32.78 $32.84 $29.32 15,099
2020-06-18 $32.69 $32.86 $32.66 $32.70 $29.20 6,217
2020-06-17 $32.61 $32.79 $32.61 $32.63 $29.13 19,201
2020-06-16 $32.98 $33.09 $32.47 $32.47 $28.99 16,427
2020-06-15 $31.65 $32.48 $31.65 $32.24 $28.78 14,669
2020-06-12 $32.62 $32.80 $32.20 $32.55 $29.06 21,278
2020-06-11 $32.60 $32.76 $31.74 $31.78 $28.37 34,039
2020-06-10 $33.39 $33.60 $33.23 $33.50 $29.91 28,072
2020-06-09 $33.40 $33.60 $33.18 $33.49 $29.90 32,280
2020-06-08 $33.43 $33.83 $33.28 $33.83 $30.20 10,114
2020-06-05 $33.11 $33.45 $33.10 $33.18 $29.62 85,139
2020-06-04 $32.31 $32.31 $31.99 $32.01 $28.58 13,384
2020-06-03 $32.19 $32.60 $32.19 $32.60 $29.11 21,691
2020-06-02 $31.37 $31.82 $31.37 $31.71 $28.31 30,283
2020-06-01 $30.38 $30.83 $30.38 $30.81 $27.51 27,127
2020-05-29 $29.63 $29.99 $29.58 $29.94 $26.73 21,486
2020-05-28 $29.95 $30.00 $29.59 $29.63 $26.45 28,059
2020-05-27 $29.88 $29.97 $29.57 $29.97 $26.76 18,827
2020-05-26 $29.90 $30.00 $29.59 $29.67 $26.49 26,936
2020-05-22 $28.83 $28.92 $28.66 $28.92 $25.82 14,707
2020-05-21 $29.15 $29.29 $29.06 $29.11 $25.99 15,582
2020-05-20 $29.00 $29.23 $28.97 $29.03 $25.92 12,543
2020-05-19 $28.96 $29.12 $28.71 $28.75 $25.67 86,689
2020-05-18 $28.50 $29.01 $28.44 $28.88 $25.78 31,881
2020-05-15 $27.82 $27.99 $27.71 $27.83 $24.85 28,424
2020-05-14 $27.52 $28.02 $27.46 $28.00 $25.00 45,444
2020-05-13 $28.29 $28.29 $27.72 $27.83 $24.85 37,897
2020-05-12 $28.11 $28.40 $27.92 $27.92 $24.93 118,755
2020-05-11 $27.84 $27.90 $27.73 $27.74 $24.77 15,607
2020-05-08 $27.74 $27.98 $27.74 $27.87 $24.88 26,018
2020-05-07 $27.57 $27.65 $27.33 $27.44 $24.50 80,836
2020-05-06 $27.54 $27.54 $27.09 $27.11 $24.20 20,343
2020-05-05 $27.64 $27.73 $27.38 $27.41 $24.47 70,533
2020-05-04 $27.08 $27.38 $27.08 $27.37 $24.44 22,761
2020-05-01 $27.05 $27.12 $26.71 $26.75 $23.88 15,513
2020-04-30 $28.05 $28.21 $27.59 $27.65 $24.69 16,573
2020-04-29 $28.00 $28.45 $28.00 $28.35 $25.31 21,814
2020-04-28 $27.76 $27.77 $27.37 $27.48 $24.53 22,736
2020-04-27 $27.27 $27.52 $27.17 $27.47 $24.53 26,970
2020-04-24 $26.96 $26.99 $26.64 $26.82 $23.95 23,126
2020-04-23 $27.07 $27.33 $26.83 $26.95 $24.06 154,827
2020-04-22 $27.01 $27.01 $26.83 $26.86 $23.98 10,015
2020-04-21 $26.33 $26.56 $26.22 $26.49 $23.65 32,502
2020-04-20 $27.12 $27.47 $27.06 $27.10 $24.20 14,562
2020-04-17 $27.36 $27.36 $27.09 $27.29 $24.37 16,231
2020-04-16 $26.86 $27.09 $26.80 $26.83 $23.95 21,690
2020-04-15 $26.92 $27.03 $26.86 $26.94 $24.05 11,710
2020-04-14 $27.65 $27.84 $27.50 $27.57 $24.62 69,745
2020-04-13 $26.76 $26.91 $26.59 $26.87 $23.99 37,586
2020-04-09 $26.86 $27.16 $26.48 $26.59 $23.74 69,866
2020-04-08 $26.08 $26.56 $26.01 $26.48 $23.64 152,600
2020-04-07 $26.52 $26.83 $25.82 $25.88 $23.11 163,568
2020-04-06 $25.16 $25.63 $25.14 $25.57 $22.83 119,342
2020-04-03 $24.86 $24.91 $24.19 $24.32 $21.71 51,368
2020-04-02 $24.56 $25.05 $24.32 $24.85 $22.19 231,812
2020-04-01 $24.48 $24.69 $24.17 $24.20 $21.61 58,043
2020-03-31 $25.31 $25.46 $24.93 $24.99 $22.31 123,704
2020-03-30 $25.06 $25.18 $24.73 $25.00 $22.32 163,408
2020-03-27 $24.87 $25.15 $24.68 $24.79 $22.13 124,087
2020-03-26 $25.43 $26.13 $25.43 $26.12 $23.32 73,862
2020-03-25 $24.60 $25.66 $24.54 $25.38 $22.50 79,606
2020-03-24 $24.02 $24.34 $23.86 $24.12 $21.38 108,283
2020-03-23 $22.92 $22.94 $22.34 $22.61 $20.05 149,509
2020-03-20 $23.81 $23.92 $22.82 $22.91 $20.31 126,447
2020-03-19 $22.27 $22.94 $21.98 $22.78 $20.20 27,270
2020-03-18 $23.05 $23.66 $22.19 $22.71 $20.13 63,920
2020-03-17 $24.34 $25.29 $24.14 $25.12 $22.27 102,706
2020-03-16 $22.80 $25.60 $22.80 $24.50 $21.72 37,575
2020-03-13 $28.80 $28.80 $26.70 $28.35 $25.13 97,902
2020-03-12 $27.84 $27.84 $26.44 $26.84 $23.80 79,623
2020-03-11 $31.48 $31.58 $30.34 $30.86 $27.36 23,523
2020-03-10 $32.13 $32.38 $31.56 $32.38 $28.71 37,716
2020-03-09 $31.80 $31.92 $31.10 $31.30 $27.75 37,560
2020-03-06 $33.72 $34.03 $33.62 $33.92 $30.07 23,911
2020-03-05 $35.00 $35.19 $34.35 $34.51 $30.60 45,745
2020-03-04 $35.51 $35.73 $35.34 $35.73 $31.68 49,776
2020-03-03 $35.32 $35.99 $35.02 $35.23 $31.23 27,563
2020-03-02 $34.74 $35.25 $34.40 $35.25 $31.25 53,306
2020-02-28 $34.17 $34.46 $33.25 $34.35 $30.45 603,528
2020-02-27 $35.22 $35.24 $34.51 $34.57 $30.65 126,134
2020-02-26 $36.27 $36.46 $35.80 $36.00 $31.92 120,009
2020-02-25 $36.65 $36.78 $35.59 $35.71 $31.66 102,462
2020-02-24 $36.56 $36.64 $36.30 $36.45 $32.32 44,712
2020-02-21 $37.61 $37.87 $37.44 $37.75 $33.47 21,603
2020-02-20 $37.75 $37.83 $37.36 $37.49 $33.24 17,768
2020-02-19 $38.08 $38.33 $38.04 $38.21 $33.88 31,554
2020-02-18 $37.79 $38.03 $37.79 $37.94 $33.64 22,518
2020-02-14 $37.90 $38.06 $37.79 $37.83 $33.54 26,334
2020-02-13 $37.74 $38.11 $37.71 $37.88 $33.58 29,013
2020-02-12 $38.13 $38.14 $37.69 $37.96 $33.65 178,603
2020-02-11 $37.34 $37.65 $37.34 $37.54 $33.28 32,844
2020-02-10 $36.83 $37.10 $36.66 $36.93 $32.74 26,112
2020-02-07 $37.48 $37.48 $37.05 $37.12 $32.91 37,736
2020-02-06 $38.19 $38.29 $37.87 $38.08 $33.76 47,078
2020-02-05 $38.38 $38.38 $38.00 $38.04 $33.72 27,568
2020-02-04 $37.92 $38.14 $37.83 $38.02 $33.71 108,162
2020-02-03 $36.97 $37.12 $36.76 $37.05 $32.85 33,441
2020-01-31 $37.11 $37.11 $36.64 $36.76 $32.59 38,226
2020-01-30 $37.46 $37.47 $36.71 $37.37 $33.13 96,088
2020-01-29 $38.51 $38.51 $38.15 $38.28 $33.94 13,998
2020-01-28 $38.22 $38.70 $38.10 $38.33 $33.98 27,419
2020-01-27 $38.03 $38.41 $37.82 $38.00 $33.69 43,664
2020-01-24 $39.61 $39.71 $39.35 $39.40 $34.93 41,755
2020-01-23 $39.53 $39.84 $39.18 $39.75 $35.24 50,765
2020-01-22 $39.95 $40.10 $39.81 $39.81 $35.29 19,291
2020-01-21 $39.97 $39.97 $39.61 $39.61 $35.12 24,767
2020-01-17 $40.36 $40.44 $40.11 $40.36 $35.78 38,508
2020-01-16 $40.20 $40.43 $40.09 $40.12 $35.57 65,798
2020-01-15 $40.20 $40.25 $39.85 $39.96 $35.43 57,335
2020-01-14 $40.25 $40.37 $40.16 $40.31 $35.74 56,289
2020-01-13 $39.92 $40.23 $39.92 $40.18 $35.62 41,483
2020-01-10 $39.66 $39.80 $39.55 $39.59 $35.10 78,847
2020-01-09 $39.41 $39.54 $39.33 $39.38 $34.91 61,563
2020-01-08 $38.96 $39.33 $38.80 $39.14 $34.70 67,018
2020-01-07 $39.10 $39.20 $38.99 $39.15 $34.71 157,141
2020-01-06 $39.11 $39.29 $39.06 $39.17 $34.73 37,955
2020-01-03 $39.67 $39.78 $39.56 $39.56 $35.07 21,711
2020-01-02 $39.93 $40.30 $39.93 $40.28 $35.71 96,166
2019-12-31 $39.46 $39.53 $39.29 $39.52 $35.04 12,854
2019-12-30 $39.27 $39.43 $39.19 $39.19 $34.74 42,112
2019-12-27 $38.79 $39.03 $38.65 $39.01 $34.58 653,321
2019-12-26 $38.30 $38.69 $38.30 $38.62 $34.24 83,601
2019-12-24 $38.03 $38.27 $37.96 $38.16 $33.83 35,858
2019-12-23 $37.77 $38.03 $37.69 $38.00 $33.69 94,531
2019-12-20 $37.87 $37.94 $37.74 $37.93 $33.63 42,440
2019-12-19 $37.71 $38.04 $37.69 $37.99 $33.68 37,751
2019-12-18 $37.92 $37.92 $37.74 $37.82 $33.53 12,435
2019-12-17 $37.82 $37.99 $37.74 $37.96 $33.65 36,700
2019-12-16 $37.84 $38.06 $37.83 $37.93 $33.63 47,699
2019-12-13 $37.29 $37.49 $37.17 $37.28 $33.05 12,530
2019-12-12 $37.69 $38.27 $37.69 $38.11 $33.21 16,740
2019-12-11 $37.23 $37.62 $37.23 $37.59 $32.76 10,921
2019-12-10 $37.05 $37.18 $36.98 $37.09 $32.32 17,963
2019-12-09 $37.12 $37.32 $37.01 $37.11 $32.34 17,373
2019-12-06 $36.93 $37.14 $36.93 $37.10 $32.33 12,381
2019-12-05 $36.66 $36.84 $36.57 $36.72 $32.00 8,760
2019-12-04 $36.42 $36.66 $36.42 $36.53 $31.84 32,653
2019-12-03 $36.26 $36.41 $36.20 $36.26 $31.60 8,777
2019-12-02 $36.20 $36.30 $36.09 $36.21 $31.56 8,245
2019-11-29 $36.33 $36.33 $36.12 $36.12 $31.48 3,164
2019-11-27 $36.62 $36.62 $36.28 $36.57 $31.87 15,697
2019-11-26 $36.47 $36.62 $36.40 $36.54 $31.84 11,349
2019-11-25 $36.47 $36.67 $36.47 $36.51 $31.82 12,043
2019-11-22 $36.30 $36.43 $36.14 $36.39 $31.71 30,482
2019-11-21 $36.35 $36.40 $36.11 $36.29 $31.63 42,789
2019-11-20 $36.31 $36.43 $36.13 $36.24 $31.58 29,116
2019-11-19 $36.45 $36.49 $36.31 $36.41 $31.73 12,792
2019-11-18 $36.26 $36.41 $36.17 $36.23 $31.57 4,338
2019-11-15 $36.04 $36.20 $36.04 $36.06 $31.43 13,682
2019-11-14 $35.64 $35.92 $35.64 $35.92 $31.30 15,297
2019-11-13 $35.87 $35.91 $35.74 $35.82 $31.22 10,350
2019-11-12 $35.96 $36.02 $35.78 $35.90 $31.29 18,173
2019-11-11 $35.93 $36.17 $35.90 $36.10 $31.46 13,933
2019-11-08 $36.32 $36.43 $36.12 $36.23 $31.57 5,761
2019-11-07 $36.50 $36.74 $36.50 $36.56 $31.86 11,498
2019-11-06 $36.41 $36.47 $36.22 $36.32 $31.65 12,193
2019-11-05 $36.45 $36.48 $36.27 $36.38 $31.70 19,365
2019-11-04 $36.40 $36.49 $36.28 $36.42 $31.74 10,513
2019-11-01 $35.81 $36.12 $35.81 $36.12 $31.48 20,223
2019-10-31 $35.62 $35.74 $35.49 $35.54 $30.97 53,132
2019-10-30 $35.65 $35.96 $35.56 $35.96 $31.34 10,715
2019-10-29 $35.74 $35.89 $35.72 $35.72 $31.13 6,505
2019-10-28 $35.88 $36.07 $35.88 $36.03 $31.40 28,688
2019-10-25 $35.77 $35.89 $35.72 $35.89 $31.28 5,097
2019-10-24 $35.90 $35.94 $35.77 $35.82 $31.22 20,144
2019-10-23 $35.61 $35.90 $35.61 $35.82 $31.22 18,043
2019-10-22 $35.53 $35.72 $35.44 $35.62 $31.04 15,347
2019-10-21 $35.31 $35.51 $35.29 $35.43 $30.88 6,518
2019-10-18 $35.10 $35.36 $35.07 $35.18 $30.66 10,216
2019-10-17 $34.90 $35.03 $34.83 $35.03 $30.53 15,483
2019-10-16 $34.46 $34.71 $34.45 $34.67 $30.21 9,535
2019-10-15 $34.71 $34.89 $34.67 $34.89 $30.41 23,011
2019-10-14 $34.58 $34.59 $34.45 $34.45 $30.02 7,579
2019-10-11 $34.98 $35.08 $34.88 $34.91 $30.42 9,026
2019-10-10 $34.34 $34.59 $34.34 $34.55 $30.11 13,942
2019-10-09 $34.42 $34.67 $34.20 $34.28 $29.87 10,725
2019-10-08 $34.29 $34.39 $34.16 $34.27 $29.87 17,413
2019-10-07 $34.71 $34.71 $34.34 $34.36 $29.94 6,456
2019-10-04 $34.53 $34.74 $34.42 $34.67 $30.21 14,462
2019-10-03 $34.23 $34.52 $34.23 $34.43 $30.01 8,658
2019-10-02 $33.98 $34.25 $33.86 $33.96 $29.60 23,807
2019-10-01 $34.16 $34.23 $33.90 $33.93 $29.57 16,578
2019-09-30 $34.39 $34.39 $34.07 $34.07 $29.69 111,275
2019-09-27 $34.38 $34.38 $33.87 $34.04 $29.67 14,599
2019-09-26 $34.37 $34.48 $34.30 $34.35 $29.94 20,022
2019-09-25 $34.25 $34.49 $34.17 $34.40 $29.98 13,891
2019-09-24 $35.27 $35.36 $35.08 $35.16 $30.03 7,944
2019-09-23 $35.27 $35.59 $35.27 $35.44 $30.27 9,352
2019-09-20 $35.58 $35.64 $35.35 $35.40 $30.23 11,776
2019-09-19 $35.72 $35.82 $35.43 $35.47 $30.29 11,062
2019-09-18 $35.67 $35.80 $35.58 $35.68 $30.47 10,000
2019-09-17 $35.35 $35.73 $35.35 $35.68 $30.47 13,485
2019-09-16 $35.59 $35.85 $35.50 $35.60 $30.40 10,200
2019-09-13 $36.20 $36.20 $35.96 $36.00 $30.74 18,500
2019-09-12 $35.79 $36.00 $35.79 $35.85 $30.62 26,891
2019-09-11 $35.27 $35.53 $35.27 $35.40 $30.23 16,600
2019-09-10 $35.04 $35.21 $35.01 $35.16 $30.03 22,200
2019-09-09 $35.32 $35.38 $35.19 $35.21 $30.07 8,216
2019-09-06 $35.49 $35.49 $35.29 $35.29 $30.14 6,900
2019-09-05 $35.42 $35.54 $35.29 $35.29 $30.14 23,800
2019-09-04 $34.91 $35.17 $34.89 $35.05 $29.93 15,100
2019-09-03 $34.42 $34.63 $34.39 $34.53 $29.49 6,600
2019-08-30 $34.31 $34.35 $34.28 $34.29 $29.28 4,231
2019-08-29 $33.95 $34.26 $33.95 $34.23 $29.23 13,181
2019-08-28 $33.66 $33.95 $33.66 $33.82 $28.88 8,689
2019-08-27 $34.00 $34.06 $33.75 $33.95 $28.99 74,740
2019-08-26 $34.06 $34.09 $33.63 $33.67 $28.75 25,273
2019-08-23 $34.16 $34.36 $33.72 $33.92 $28.97 22,786
2019-08-22 $34.41 $34.41 $34.20 $34.28 $29.27 16,808
2019-08-21 $34.47 $34.61 $34.38 $34.49 $29.45 13,919
2019-08-20 $34.33 $34.33 $34.13 $34.24 $29.24 17,728
2019-08-19 $34.55 $34.57 $34.17 $34.17 $29.18 18,680
2019-08-16 $33.97 $34.18 $33.96 $34.08 $29.10 18,721
2019-08-15 $33.92 $34.09 $33.74 $33.90 $28.95 33,721
2019-08-14 $34.00 $34.19 $33.65 $33.73 $28.81 43,004
2019-08-13 $33.80 $34.62 $33.80 $34.35 $29.33 8,594
2019-08-12 $34.20 $34.23 $34.01 $34.02 $29.05 15,628
2019-08-09 $34.59 $34.59 $34.31 $34.52 $29.48 17,252
2019-08-08 $34.45 $34.74 $34.45 $34.74 $29.67 41,416
2019-08-07 $33.71 $34.21 $33.65 $34.18 $29.19 49,042
2019-08-06 $34.04 $34.13 $33.82 $34.00 $29.04 48,213
2019-08-05 $33.77 $33.87 $33.28 $33.40 $28.52 32,164
2019-08-02 $34.74 $34.74 $34.43 $34.43 $29.40 49,596
2019-08-01 $35.54 $35.98 $34.91 $35.10 $29.98 24,018
2019-07-31 $36.02 $36.09 $35.50 $35.78 $30.56 20,250
2019-07-30 $36.02 $36.02 $35.88 $35.89 $30.65 18,150
2019-07-29 $36.13 $36.32 $36.13 $36.32 $31.02 14,981
2019-07-26 $36.33 $36.38 $36.26 $36.28 $30.98 11,818
2019-07-25 $36.30 $36.42 $36.10 $36.11 $30.84 22,194
2019-07-24 $36.42 $36.54 $36.30 $36.34 $31.03 14,931
2019-07-23 $36.38 $36.53 $36.30 $36.30 $31.00 14,454
2019-07-22 $36.59 $36.61 $36.42 $36.42 $31.10 10,164
2019-07-19 $36.54 $36.85 $36.39 $36.41 $31.09 43,695
2019-07-18 $36.50 $36.74 $36.31 $36.61 $31.26 22,941
2019-07-17 $36.20 $36.33 $36.16 $36.17 $30.89 70,404
2019-07-16 $36.44 $36.44 $36.10 $36.19 $30.91 24,976
2019-07-15 $36.19 $36.26 $36.06 $36.07 $30.80 16,671
2019-07-12 $35.86 $36.12 $35.86 $35.96 $30.71 26,157
2019-07-11 $36.01 $36.15 $35.89 $36.00 $30.74 16,736
2019-07-10 $35.83 $36.03 $35.82 $35.84 $30.61 21,417
2019-07-09 $35.37 $35.55 $35.28 $35.46 $30.28 9,542
2019-07-08 $35.55 $35.67 $35.55 $35.61 $30.41 17,508
2019-07-05 $35.53 $35.74 $35.46 $35.74 $30.52 40,287
2019-07-03 $35.55 $35.70 $35.51 $35.70 $30.49 10,176
2019-07-02 $35.69 $35.70 $35.52 $35.69 $30.48 9,124
2019-07-01 $35.75 $35.96 $35.40 $35.62 $30.42 17,273
2019-06-28 $35.15 $35.15 $34.97 $35.05 $29.93 7,926
2019-06-27 $34.99 $35.06 $34.76 $35.06 $29.94 17,040
2019-06-26 $34.51 $34.76 $34.50 $34.50 $29.46 14,875
2019-06-25 $34.60 $34.60 $34.15 $34.17 $29.18 13,900
2019-06-24 $34.36 $34.50 $34.31 $34.31 $29.30 29,207
2019-06-21 $34.40 $34.52 $34.33 $34.36 $29.34 11,166
2019-06-20 $34.77 $34.90 $34.47 $34.71 $29.64 72,012
2019-06-19 $33.90 $34.44 $33.90 $34.23 $29.23 18,382
2019-06-18 $33.39 $33.82 $33.39 $33.76 $28.83 8,960
2019-06-17 $33.08 $33.26 $33.08 $33.13 $28.29 9,203
2019-06-14 $33.28 $33.29 $33.04 $33.08 $28.25 11,216
2019-06-13 $33.78 $33.88 $33.64 $33.74 $28.49 15,807
2019-06-12 $33.87 $34.01 $33.76 $33.76 $28.50 20,003
2019-06-11 $34.09 $34.22 $34.04 $34.08 $28.77 14,399
2019-06-10 $33.75 $33.99 $33.75 $33.77 $28.51 30,137
2019-06-07 $33.41 $33.78 $33.41 $33.50 $28.29 33,074
2019-06-06 $33.26 $33.38 $33.16 $33.18 $28.01 26,147
2019-06-05 $33.50 $33.61 $33.20 $33.28 $28.10 12,101
2019-06-04 $33.09 $33.54 $33.09 $33.32 $28.13 44,311
2019-06-03 $33.29 $33.45 $33.17 $33.18 $28.01 24,498
2019-05-31 $32.86 $33.25 $32.86 $33.17 $28.01 23,379
2019-05-30 $32.70 $33.04 $32.70 $32.88 $27.76 7,289
2019-05-29 $32.31 $32.62 $32.31 $32.56 $27.49 19,365
2019-05-28 $32.50 $32.72 $32.31 $32.31 $27.28 7,750
2019-05-24 $32.08 $32.17 $31.90 $32.09 $27.09 9,569
2019-05-23 $31.93 $32.02 $31.81 $31.94 $26.97 16,610
2019-05-22 $32.45 $32.57 $32.31 $32.49 $27.43 17,362
2019-05-21 $32.25 $32.51 $32.25 $32.42 $27.37 12,151
2019-05-20 $32.08 $32.18 $31.98 $32.14 $27.14 13,443
2019-05-17 $32.38 $32.45 $32.06 $32.28 $27.25 16,567
2019-05-16 $33.03 $33.24 $32.95 $33.00 $27.86 12,434
2019-05-15 $33.19 $33.40 $32.94 $33.27 $28.09 18,652
2019-05-14 $33.07 $33.30 $33.00 $33.20 $28.03 28,350
2019-05-13 $33.16 $33.19 $32.75 $32.80 $27.69 80,667
2019-05-10 $33.85 $34.27 $33.79 $34.13 $28.82 22,458
2019-05-09 $33.77 $33.95 $33.42 $33.80 $28.54 16,512
2019-05-08 $34.59 $34.62 $34.33 $34.44 $29.08 8,082
2019-05-07 $34.72 $34.76 $34.36 $34.43 $29.07 56,542
2019-05-06 $34.79 $35.02 $34.77 $34.94 $29.50 10,816
2019-05-03 $35.75 $35.93 $35.65 $35.82 $30.24 27,013
2019-05-02 $35.53 $35.56 $35.14 $35.29 $29.80 24,030
2019-05-01 $35.70 $35.84 $35.22 $35.22 $29.74 30,612
2019-04-30 $35.41 $35.71 $35.34 $35.52 $29.99 10,821
2019-04-29 $35.45 $35.56 $35.34 $35.34 $29.84 16,533
2019-04-26 $35.56 $35.81 $35.52 $35.74 $30.18 10,627
2019-04-25 $35.73 $35.74 $35.54 $35.71 $30.15 33,273
2019-04-24 $36.21 $36.21 $35.72 $35.76 $30.19 76,943
2019-04-23 $36.11 $36.43 $36.03 $36.21 $30.57 13,195
2019-04-22 $35.98 $36.46 $35.98 $36.24 $30.60 7,708
2019-04-18 $36.35 $36.37 $36.17 $36.32 $30.67 18,874
2019-04-17 $36.74 $36.74 $36.38 $36.38 $30.72 17,694
2019-04-16 $36.25 $36.52 $36.25 $36.48 $30.80 22,623
2019-04-15 $36.14 $36.28 $36.06 $36.10 $30.48 10,912
2019-04-12 $36.39 $36.58 $36.31 $36.34 $30.68 14,076
2019-04-11 $36.36 $36.37 $36.17 $36.25 $30.61 7,692
2019-04-10 $36.73 $36.91 $36.72 $36.74 $31.02 38,603
2019-04-09 $36.71 $36.87 $36.58 $36.82 $31.09 24,332
2019-04-08 $36.45 $36.70 $36.45 $36.70 $30.99 42,228
2019-04-05 $36.63 $36.66 $36.52 $36.54 $30.85 11,602
2019-04-04 $36.12 $36.58 $36.12 $36.55 $30.86 10,704
2019-04-03 $36.25 $36.45 $36.17 $36.23 $30.59 10,727
2019-04-02 $36.17 $36.26 $35.89 $36.05 $30.44 13,349
2019-04-01 $35.97 $36.20 $35.84 $36.09 $30.47 10,257
2019-03-29 $35.52 $35.67 $35.47 $35.55 $30.02 7,189
2019-03-28 $35.32 $35.43 $35.15 $35.35 $29.85 5,071
2019-03-27 $35.53 $35.53 $35.14 $35.25 $29.76 35,690
2019-03-26 $35.49 $35.74 $35.49 $35.67 $30.12 17,791
2019-03-25 $35.24 $35.66 $35.24 $35.47 $29.95 10,421
2019-03-22 $36.08 $36.08 $35.22 $35.22 $29.74 26,019
2019-03-21 $36.62 $36.78 $36.42 $36.49 $30.81 15,830
2019-03-20 $36.38 $37.01 $36.18 $36.70 $30.99 13,799
2019-03-19 $36.57 $36.83 $36.51 $36.70 $30.99 40,229
2019-03-18 $36.08 $36.48 $36.08 $36.48 $30.80 55,176
2019-03-15 $35.74 $36.05 $35.74 $36.05 $30.44 65,128
2019-03-14 $35.68 $35.70 $35.47 $35.57 $30.03 21,321
2019-03-13 $35.65 $35.85 $35.58 $35.85 $30.27 11,920
2019-03-12 $35.36 $35.66 $35.36 $35.57 $30.03 12,511
2019-03-11 $35.27 $35.44 $35.14 $35.42 $29.91 12,380
2019-03-08 $34.83 $34.98 $34.74 $34.95 $29.51 154,127
2019-03-07 $35.48 $35.48 $34.96 $34.97 $29.53 23,722
2019-03-06 $35.75 $35.88 $35.44 $35.44 $29.92 36,013
2019-03-05 $35.75 $36.01 $35.64 $35.99 $30.39 6,409
2019-03-04 $35.66 $35.72 $35.33 $35.57 $30.03 10,861
2019-03-01 $35.47 $35.62 $35.32 $35.40 $29.89 60,059
2019-02-28 $35.63 $35.66 $35.33 $35.33 $29.83 18,302
2019-02-27 $35.90 $35.90 $35.57 $35.66 $30.11 19,141
2019-02-26 $36.14 $36.29 $35.89 $36.08 $30.46 11,736
2019-02-25 $36.31 $36.40 $35.96 $36.21 $30.57 82,348
2019-02-22 $35.85 $36.06 $35.72 $35.83 $30.25 61,871
2019-02-21 $35.58 $35.70 $35.32 $35.49 $29.97 9,433
2019-02-20 $35.36 $35.63 $35.36 $35.39 $29.88 26,600
2019-02-19 $35.03 $35.31 $34.85 $35.31 $29.81 16,157
2019-02-15 $34.99 $35.06 $34.65 $34.89 $29.46 17,807
2019-02-14 $34.65 $35.08 $34.65 $34.88 $29.45 19,174
2019-02-13 $35.16 $35.16 $34.63 $34.63 $29.24 18,913
2019-02-12 $35.05 $35.15 $34.84 $34.90 $29.47 22,494
2019-02-11 $34.98 $34.98 $34.63 $34.64 $29.25 18,610
2019-02-08 $35.18 $35.21 $34.82 $35.02 $29.57 22,784
2019-02-07 $35.25 $35.25 $34.86 $34.99 $29.54 37,641
2019-02-06 $35.72 $35.72 $35.21 $35.37 $29.86 31,040
2019-02-05 $35.50 $35.89 $35.50 $35.79 $30.22 68,516
2019-02-04 $35.18 $35.58 $35.18 $35.50 $29.97 35,437
2019-02-01 $35.44 $35.56 $35.20 $35.28 $29.79 157,448
2019-01-31 $35.19 $35.66 $35.19 $35.57 $30.03 248,866
2019-01-30 $34.49 $35.18 $34.34 $35.00 $29.55 33,173
2019-01-29 $34.30 $34.51 $34.19 $34.34 $28.99 34,976
2019-01-28 $34.12 $34.32 $34.11 $34.27 $28.94 39,616
2019-01-25 $34.44 $34.82 $34.44 $34.58 $29.20 11,181
2019-01-24 $34.25 $34.40 $34.25 $34.36 $29.01 53,681
2019-01-23 $34.01 $34.19 $33.70 $34.19 $28.87 19,706
2019-01-22 $33.47 $33.75 $33.24 $33.46 $28.25 35,738
2019-01-18 $33.81 $33.97 $33.59 $33.93 $28.65 24,736
2019-01-17 $33.49 $33.90 $33.43 $33.90 $28.62 10,063
2019-01-16 $33.43 $33.77 $33.43 $33.77 $28.51 22,817
2019-01-15 $33.14 $33.52 $33.07 $33.25 $28.07 28,615
2019-01-14 $32.90 $33.21 $32.57 $33.21 $28.04 36,725
2019-01-11 $32.87 $33.08 $32.87 $33.08 $27.93 17,909
2019-01-10 $33.02 $33.34 $32.87 $33.23 $28.06 28,684
2019-01-09 $32.92 $33.15 $32.82 $32.97 $27.84 37,146
2019-01-08 $32.62 $32.82 $32.58 $32.73 $27.63 31,098
2019-01-07 $32.73 $32.82 $32.61 $32.82 $27.71 24,475
2019-01-04 $31.93 $32.67 $31.93 $32.55 $27.48 42,379
2019-01-03 $31.79 $32.09 $31.42 $31.70 $26.77 33,276
2019-01-02 $32.19 $32.26 $31.93 $32.18 $27.17 124,917
2018-12-31 $32.33 $32.69 $32.00 $32.19 $27.18 170,752
2018-12-28 $32.08 $32.31 $31.95 $32.02 $27.04 117,638
2018-12-27 $31.77 $32.14 $31.62 $32.14 $27.14 73,968
2018-12-26 $31.98 $32.13 $31.48 $31.98 $27.00 108,563
2018-12-24 $31.88 $32.13 $31.64 $31.64 $26.71 102,216
2018-12-21 $32.31 $32.41 $31.88 $31.89 $26.93 35,930
2018-12-20 $32.37 $32.62 $32.25 $32.48 $27.42 96,853
2018-12-19 $32.73 $33.11 $32.00 $32.15 $27.15 76,825
2018-12-18 $32.77 $33.00 $32.63 $32.74 $27.64 72,067
2018-12-17 $33.33 $33.36 $33.01 $33.19 $27.67 93,150
2018-12-14 $33.53 $33.87 $33.44 $33.44 $27.88 78,629
2018-12-13 $33.84 $34.32 $33.84 $34.07 $28.41 232,584
2018-12-12 $33.84 $34.08 $33.67 $33.83 $28.21 40,697
2018-12-11 $33.60 $33.69 $33.20 $33.38 $27.83 204,518
2018-12-10 $33.37 $33.48 $33.05 $33.25 $27.72 72,892
2018-12-07 $34.22 $34.43 $33.51 $33.69 $28.09 29,986
2018-12-06 $33.71 $34.35 $33.32 $34.18 $28.50 73,554
2018-12-04 $34.75 $34.95 $34.14 $34.16 $28.48 41,283
2018-12-03 $34.81 $35.22 $34.78 $34.95 $29.14 47,387
2018-11-30 $34.06 $34.23 $33.97 $34.19 $28.51 38,754
2018-11-29 $34.21 $34.53 $34.20 $34.36 $28.65 47,322
2018-11-28 $33.72 $34.50 $33.57 $34.50 $28.76 29,726
2018-11-27 $33.31 $33.68 $33.31 $33.50 $27.93 21,903
2018-11-26 $33.62 $33.72 $33.36 $33.41 $27.86 48,122
2018-11-23 $33.58 $33.97 $33.58 $33.88 $28.25 4,631
2018-11-21 $33.92 $34.61 $33.82 $33.86 $28.23 114,868
2018-11-20 $33.81 $33.81 $33.24 $33.46 $27.90 32,154
2018-11-19 $34.23 $34.35 $34.02 $34.14 $28.46 55,277
2018-11-16 $34.24 $34.60 $34.13 $34.60 $28.85 56,022
2018-11-15 $33.99 $34.70 $33.69 $34.58 $28.83 41,609
2018-11-14 $33.86 $34.00 $33.63 $33.97 $28.32 20,792
2018-11-13 $33.56 $33.93 $33.55 $33.88 $28.25 19,604
2018-11-12 $33.60 $33.60 $33.33 $33.45 $27.89 35,154
2018-11-09 $33.75 $33.80 $33.42 $33.79 $28.17 18,417
2018-11-08 $34.52 $34.58 $34.03 $34.10 $28.43 14,360
2018-11-07 $34.53 $34.98 $34.50 $34.88 $29.08 43,843
2018-11-06 $34.05 $34.22 $33.90 $34.17 $28.49 28,275
2018-11-05 $33.92 $34.27 $33.92 $34.21 $28.52 52,730
2018-11-02 $33.89 $34.18 $33.67 $33.85 $28.22 17,025
2018-11-01 $33.04 $33.74 $32.99 $33.67 $28.07 34,082
2018-10-31 $32.61 $32.66 $32.24 $32.44 $27.05 88,307
2018-10-30 $31.86 $32.41 $31.85 $32.41 $27.02 40,270
2018-10-29 $32.47 $32.48 $31.49 $31.69 $26.42 41,265
2018-10-26 $32.14 $32.61 $32.09 $32.34 $26.96 62,107
2018-10-25 $32.25 $32.85 $32.25 $32.64 $27.21 46,523
2018-10-24 $32.98 $33.11 $32.11 $32.11 $26.77 55,121
2018-10-23 $32.75 $33.39 $32.57 $33.14 $27.63 53,575
2018-10-22 $33.90 $33.90 $33.62 $33.87 $28.24 15,707
2018-10-19 $33.65 $33.89 $33.32 $33.55 $27.97 27,316
2018-10-18 $33.69 $33.69 $33.04 $33.19 $27.67 69,127
2018-10-17 $33.86 $34.25 $33.68 $33.91 $28.27 26,216
2018-10-16 $33.89 $34.49 $33.80 $34.45 $28.72 28,619
2018-10-15 $33.46 $33.72 $33.29 $33.51 $27.94 27,428
2018-10-12 $33.36 $33.59 $33.14 $33.59 $28.01 49,714
2018-10-11 $32.92 $33.46 $32.79 $32.79 $27.34 32,558
2018-10-10 $34.21 $34.27 $33.33 $33.50 $27.93 182,219
2018-10-09 $34.25 $34.45 $34.02 $34.37 $28.66 24,075
2018-10-08 $34.17 $34.48 $34.16 $34.42 $28.70 67,567
2018-10-05 $34.81 $34.81 $34.25 $34.47 $28.74 90,651
2018-10-04 $35.27 $35.35 $34.78 $34.88 $29.08 36,992
2018-10-03 $36.07 $36.07 $35.40 $35.48 $29.58 69,630
2018-10-02 $35.99 $36.09 $35.80 $35.96 $29.98 30,168
2018-10-01 $36.30 $36.38 $36.11 $36.17 $30.16 17,424
2018-09-28 $36.20 $36.36 $36.00 $36.10 $30.10 28,574
2018-09-27 $36.27 $36.48 $36.06 $36.29 $30.26 66,473
2018-09-26 $36.17 $36.57 $36.10 $36.10 $30.10 23,771
2018-09-25 $36.00 $36.22 $35.97 $36.06 $30.07 43,513
2018-09-24 $35.88 $36.00 $35.78 $35.90 $29.93 51,292
2018-09-21 $36.07 $36.20 $35.97 $36.20 $30.18 18,371
2018-09-20 $35.88 $36.01 $35.75 $35.98 $30.00 87,805
2018-09-19 $35.61 $35.91 $35.50 $35.78 $29.83 22,886
2018-09-18 $35.17 $35.51 $35.09 $35.49 $29.59 37,675
2018-09-17 $35.12 $35.31 $35.11 $35.18 $29.33 31,846
2018-09-14 $35.53 $35.59 $35.22 $35.25 $29.39 17,785
2018-09-13 $35.64 $35.89 $35.51 $35.71 $29.42 19,764
2018-09-12 $35.02 $35.50 $35.00 $35.40 $29.17 233,676
2018-09-11 $34.96 $35.14 $34.83 $35.14 $28.95 79,772
2018-09-10 $35.22 $35.35 $34.96 $35.04 $28.87 110,942
2018-09-07 $35.95 $36.09 $35.79 $35.81 $29.50 103,386
2018-09-06 $36.07 $36.15 $35.93 $36.15 $29.78 88,864
2018-09-05 $36.08 $36.19 $35.89 $36.19 $29.82 39,757
2018-09-04 $36.56 $36.71 $36.44 $36.49 $30.06 113,757
2018-08-31 $37.31 $37.55 $37.07 $37.30 $30.73 153,953
2018-08-30 $37.41 $37.41 $37.00 $37.25 $30.69 283,284
2018-08-29 $37.69 $37.91 $37.69 $37.84 $31.18 62,626
2018-08-28 $37.81 $37.87 $37.61 $37.72 $31.08 21,638
2018-08-27 $37.68 $37.93 $37.68 $37.91 $31.23 15,111
2018-08-24 $37.23 $37.40 $37.08 $37.32 $30.75 22,402
2018-08-23 $37.10 $37.28 $36.95 $36.95 $30.44 23,840
2018-08-22 $37.19 $37.37 $37.00 $37.36 $30.78 53,673
2018-08-21 $37.03 $37.48 $36.91 $37.32 $30.75 38,814
2018-08-20 $36.53 $36.64 $36.42 $36.62 $30.17 44,999
2018-08-17 $36.23 $36.69 $36.10 $36.69 $30.23 30,728
2018-08-16 $36.76 $36.92 $36.55 $36.63 $30.18 33,789
2018-08-15 $36.57 $36.67 $36.15 $36.57 $30.13 240,671
2018-08-14 $37.07 $37.42 $36.90 $37.35 $30.77 45,280
2018-08-13 $37.05 $37.10 $36.57 $36.65 $30.20 182,899
2018-08-10 $37.84 $37.88 $37.39 $37.75 $31.10 53,834
2018-08-09 $39.10 $39.21 $38.89 $38.94 $32.08 35,182
2018-08-08 $39.21 $39.21 $38.89 $39.10 $32.21 79,668
2018-08-07 $39.11 $39.43 $39.11 $39.27 $32.36 17,533
2018-08-06 $38.47 $38.75 $38.41 $38.48 $31.70 112,452
2018-08-03 $38.76 $39.06 $38.72 $38.96 $32.10 19,830
2018-08-02 $38.58 $38.92 $38.58 $38.88 $32.03 19,616
2018-08-01 $39.55 $39.67 $39.30 $39.36 $32.43 83,337
2018-07-31 $39.65 $39.74 $39.55 $39.55 $32.59 28,134
2018-07-30 $39.60 $39.78 $39.55 $39.58 $32.61 21,254
2018-07-27 $39.73 $39.86 $39.50 $39.78 $32.78 27,847
2018-07-26 $39.64 $39.64 $39.30 $39.48 $32.53 28,772
2018-07-25 $39.29 $39.93 $39.29 $39.93 $32.90 80,702
2018-07-24 $38.90 $39.20 $38.85 $39.04 $32.17 35,525
2018-07-23 $38.40 $38.59 $38.40 $38.58 $31.79 82,810
2018-07-20 $38.27 $38.64 $38.27 $38.63 $31.83 30,086
2018-07-19 $38.25 $38.40 $38.03 $38.17 $31.45 95,650
2018-07-18 $38.60 $38.84 $38.55 $38.76 $31.93 40,419
2018-07-17 $38.58 $38.86 $38.53 $38.81 $31.98 25,134
2018-07-16 $38.51 $38.51 $38.25 $38.35 $31.60 35,465
2018-07-13 $38.57 $38.77 $38.51 $38.75 $31.93 79,022
2018-07-12 $38.20 $38.62 $38.20 $38.55 $31.76 46,988
2018-07-11 $38.26 $38.42 $37.88 $38.02 $31.33 55,323
2018-07-10 $38.93 $38.96 $38.55 $38.75 $31.93 77,746
2018-07-09 $38.44 $38.89 $38.44 $38.86 $32.02 112,876
2018-07-06 $37.81 $38.28 $37.79 $38.17 $31.45 42,487
2018-07-05 $37.96 $37.96 $37.58 $37.74 $31.09 270,809
2018-07-03 $38.14 $38.14 $37.87 $37.89 $31.22 41,493
2018-07-02 $37.82 $38.08 $37.79 $38.04 $31.34 86,137
2018-06-29 $38.15 $38.33 $38.15 $38.23 $31.50 31,772
2018-06-28 $37.18 $37.55 $37.18 $37.50 $30.90 61,518
2018-06-27 $37.81 $38.00 $37.35 $37.46 $30.86 300,207
2018-06-26 $38.20 $38.25 $38.03 $38.15 $31.43 102,521
2018-06-25 $38.35 $38.60 $38.01 $38.41 $31.65 273,429
2018-06-22 $38.80 $38.91 $38.70 $38.83 $31.99 88,783
2018-06-21 $39.19 $39.22 $38.70 $38.83 $31.99 238,389
2018-06-20 $39.59 $39.92 $39.58 $39.72 $32.32 64,657
2018-06-19 $39.31 $39.77 $39.22 $39.59 $32.21 57,466
2018-06-18 $39.94 $40.20 $39.52 $40.02 $32.56 67,020
2018-06-15 $40.54 $40.64 $40.17 $40.43 $32.90 253,499
2018-06-14 $41.27 $41.27 $40.66 $40.68 $33.10 21,789
2018-06-13 $41.34 $41.40 $41.00 $41.10 $33.44 30,127
2018-06-12 $41.49 $41.61 $41.34 $41.42 $33.70 80,495
2018-06-11 $41.63 $41.74 $41.51 $41.53 $33.79 42,465
2018-06-08 $41.34 $41.62 $41.20 $41.62 $33.87 21,782
2018-06-07 $41.77 $41.77 $41.10 $41.47 $33.74 59,104
2018-06-06 $41.75 $42.05 $41.61 $42.05 $34.22 232,583
2018-06-05 $41.43 $41.48 $41.25 $41.31 $33.61 48,675
2018-06-04 $41.63 $41.75 $41.45 $41.72 $33.95 39,637
2018-06-01 $41.38 $41.58 $41.31 $41.40 $33.69 41,010
2018-05-31 $41.43 $41.43 $41.08 $41.34 $33.64 42,636
2018-05-30 $41.15 $41.51 $40.93 $41.41 $33.69 29,872
2018-05-29 $40.89 $41.06 $40.61 $40.87 $33.26 97,696
2018-05-25 $41.12 $41.31 $41.07 $41.20 $33.52 30,108
2018-05-24 $41.31 $41.31 $40.95 $41.27 $33.58 26,210
2018-05-23 $41.06 $41.64 $41.02 $41.64 $33.88 48,390
2018-05-22 $41.64 $41.80 $41.54 $41.56 $33.82 35,816
2018-05-21 $41.50 $41.61 $41.31 $41.46 $33.74 120,805
2018-05-18 $41.10 $41.19 $40.96 $41.02 $33.38 69,587
2018-05-17 $41.40 $41.42 $41.09 $41.11 $33.45 34,145
2018-05-16 $41.50 $41.64 $41.42 $41.59 $33.84 55,460
2018-05-15 $41.40 $41.42 $41.08 $41.20 $33.52 105,905
2018-05-14 $42.06 $42.23 $41.65 $41.69 $33.92 77,853
2018-05-11 $42.03 $42.03 $41.67 $41.76 $33.98 32,337
2018-05-10 $41.63 $41.97 $41.57 $41.94 $34.13 60,417
2018-05-09 $41.36 $41.37 $40.92 $41.21 $33.53 47,930
2018-05-08 $40.94 $40.94 $40.61 $40.83 $33.22 34,203
2018-05-07 $41.22 $41.40 $41.00 $41.02 $33.38 73,725
2018-05-04 $40.86 $41.51 $40.86 $41.34 $33.64 64,390
2018-05-03 $41.73 $41.73 $40.93 $41.32 $33.62 69,901
2018-05-02 $41.93 $42.30 $41.41 $41.47 $33.74 145,901
2018-05-01 $42.12 $42.12 $41.34 $41.67 $33.91 114,121
2018-04-30 $42.61 $42.75 $42.19 $42.19 $34.33 94,481
2018-04-27 $42.51 $42.63 $42.33 $42.60 $34.66 21,080
2018-04-26 $42.35 $42.49 $42.13 $42.49 $34.57 39,804
2018-04-25 $42.50 $42.52 $42.23 $42.36 $34.47 53,062
2018-04-24 $43.01 $43.13 $42.51 $42.68 $34.73 43,166
2018-04-23 $43.12 $43.14 $42.81 $42.87 $34.88 62,690
2018-04-20 $43.46 $43.74 $43.12 $43.32 $35.25 48,243
2018-04-19 $44.35 $44.35 $43.74 $43.76 $35.61 45,512
2018-04-18 $43.65 $44.00 $43.60 $43.87 $35.70 49,167
2018-04-17 $43.77 $43.77 $43.29 $43.45 $35.35 42,119
2018-04-16 $43.90 $43.97 $43.59 $43.96 $35.77 50,160
2018-04-13 $44.42 $44.42 $43.91 $44.06 $35.85 35,890
2018-04-12 $44.31 $44.50 $44.31 $44.47 $36.18 41,245
2018-04-11 $44.36 $44.63 $44.25 $44.35 $36.09 24,554
2018-04-10 $44.55 $44.78 $44.37 $44.63 $36.31 24,445
2018-04-09 $44.39 $44.43 $43.91 $43.91 $35.73 25,401
2018-04-06 $44.46 $44.53 $43.91 $44.02 $35.82 62,962
2018-04-05 $44.71 $44.83 $44.48 $44.68 $36.36 63,310
2018-04-04 $43.92 $44.48 $43.69 $44.48 $36.19 59,512
2018-04-03 $44.35 $44.55 $44.10 $44.54 $36.24 63,481
2018-04-02 $44.93 $44.93 $43.72 $43.85 $35.68 80,476
2018-03-29 $44.15 $44.97 $44.15 $44.91 $36.54 39,922
2018-03-28 $44.20 $44.38 $43.82 $44.00 $35.80 26,594
2018-03-27 $45.05 $45.13 $44.35 $44.36 $36.09 54,803
2018-03-26 $44.74 $45.10 $44.41 $45.05 $36.66 43,485
2018-03-23 $44.36 $44.36 $43.73 $43.75 $35.60 130,588
2018-03-22 $44.77 $44.84 $44.36 $44.43 $36.15 43,060
2018-03-21 $45.45 $45.86 $45.10 $45.86 $37.16 108,902
2018-03-20 $45.20 $45.51 $45.20 $45.51 $36.88 33,811
2018-03-19 $45.40 $45.40 $44.86 $45.00 $36.47 61,595
2018-03-16 $45.60 $45.77 $45.49 $45.49 $36.86 35,149
2018-03-15 $45.62 $45.76 $45.44 $45.55 $36.91 23,823
2018-03-14 $45.83 $45.88 $45.30 $45.53 $36.89 217,502
2018-03-13 $45.92 $45.92 $45.23 $45.30 $36.71 137,743
2018-03-12 $45.21 $45.43 $45.13 $45.41 $36.80 68,451
2018-03-09 $44.83 $45.30 $44.65 $45.30 $36.71 54,192
2018-03-08 $44.90 $44.90 $44.49 $44.65 $36.18 32,445
2018-03-07 $44.46 $44.73 $44.25 $44.72 $36.24 27,742
2018-03-06 $45.01 $45.25 $44.67 $44.82 $36.32 54,890
2018-03-05 $44.27 $44.91 $44.01 $44.82 $36.32 344,242
2018-03-02 $44.31 $44.96 $44.01 $44.88 $36.37 197,703
2018-03-01 $45.13 $45.35 $44.43 $44.93 $36.41 64,515
2018-02-28 $45.42 $45.44 $44.56 $44.56 $36.11 224,960
2018-02-27 $45.81 $45.81 $45.11 $45.15 $36.59 58,496
2018-02-26 $46.07 $46.41 $45.79 $46.41 $37.61 98,596
2018-02-23 $45.58 $45.80 $45.30 $45.80 $37.11 31,181
2018-02-22 $45.05 $45.26 $44.98 $45.04 $36.50 37,416
2018-02-21 $45.13 $45.51 $44.74 $44.80 $36.30 39,844
2018-02-20 $44.92 $45.02 $44.55 $44.77 $36.28 49,318
2018-02-16 $45.15 $45.48 $45.01 $45.27 $36.68 59,057
2018-02-15 $45.09 $45.27 $44.80 $45.22 $36.64 63,328
2018-02-14 $43.28 $44.57 $43.28 $44.46 $36.03 76,759
2018-02-13 $43.27 $43.73 $43.27 $43.63 $35.35 53,720
2018-02-12 $42.99 $43.49 $42.90 $43.18 $34.99 97,266
2018-02-09 $42.26 $42.70 $41.49 $42.36 $34.33 196,395
2018-02-08 $43.48 $43.48 $42.00 $42.07 $34.09 264,168
2018-02-07 $44.36 $44.36 $43.14 $43.14 $34.96 294,764
2018-02-06 $43.16 $45.00 $42.88 $44.78 $36.29 174,247
2018-02-05 $45.26 $45.76 $43.91 $44.09 $35.73 147,559
2018-02-02 $46.26 $46.28 $45.45 $45.45 $36.83 89,481
2018-02-01 $46.69 $46.90 $46.47 $46.47 $37.66 157,247
2018-01-31 $47.16 $47.20 $46.59 $46.87 $37.98 86,025
2018-01-30 $46.78 $46.78 $46.38 $46.63 $37.79 76,593
2018-01-29 $47.11 $47.26 $46.84 $47.06 $38.13 75,320
2018-01-26 $47.20 $47.47 $47.16 $47.41 $38.42 125,275
2018-01-25 $47.13 $47.43 $46.84 $46.89 $38.00 77,051
2018-01-24 $46.96 $47.03 $46.59 $46.98 $38.07 95,436
2018-01-23 $46.46 $46.46 $46.04 $46.19 $37.43 90,533
2018-01-22 $46.01 $46.58 $46.01 $46.56 $37.73 89,140
2018-01-19 $45.53 $45.70 $45.31 $45.69 $37.02 244,106
2018-01-18 $45.17 $45.33 $45.10 $45.16 $36.59 118,366
2018-01-17 $45.31 $45.58 $45.22 $45.40 $36.79 76,506
2018-01-16 $45.11 $45.34 $44.87 $44.95 $36.42 72,033
2018-01-12 $45.03 $45.39 $44.94 $45.36 $36.76 108,705
2018-01-11 $44.63 $45.16 $44.63 $45.11 $36.55 55,710
2018-01-10 $44.93 $44.94 $44.55 $44.90 $36.38 132,308
2018-01-09 $45.27 $45.27 $44.70 $44.92 $36.40 163,019
2018-01-08 $45.41 $45.41 $45.02 $45.17 $36.60 87,837
2018-01-05 $44.98 $45.19 $44.92 $45.14 $36.58 54,717
2018-01-04 $44.84 $44.85 $44.70 $44.75 $36.26 114,513
2018-01-03 $44.37 $44.50 $44.20 $44.47 $36.04 83,243
2018-01-02 $43.86 $44.12 $43.76 $44.01 $35.66 281,757
2017-12-29 $43.35 $43.45 $43.13 $43.34 $35.12 189,295
2017-12-28 $42.63 $42.92 $42.63 $42.92 $34.78 33,268
2017-12-27 $42.34 $42.34 $42.18 $42.28 $34.26 72,159
2017-12-26 $41.90 $41.99 $41.74 $41.99 $34.03 40,945
2017-12-22 $41.64 $41.98 $41.63 $41.98 $34.02 104,953
2017-12-21 $41.36 $41.70 $41.31 $41.33 $33.49 75,016
2017-12-20 $41.65 $41.72 $41.38 $41.38 $33.18 29,895
2017-12-19 $41.72 $41.79 $41.16 $41.33 $33.14 207,243
2017-12-18 $41.53 $41.79 $41.43 $41.55 $33.32 30,968
2017-12-15 $41.19 $41.22 $40.65 $41.10 $32.96 44,446
2017-12-14 $40.81 $41.28 $40.81 $40.81 $32.72 69,626
2017-12-13 $40.50 $41.20 $40.50 $40.91 $32.80 50,836
2017-12-12 $40.48 $40.64 $40.29 $40.62 $32.57 42,694
2017-12-11 $40.76 $40.91 $40.68 $40.76 $32.68 51,519
2017-12-08 $40.24 $40.50 $40.22 $40.32 $32.33 33,531
2017-12-07 $39.91 $40.10 $39.75 $40.03 $32.10 26,486
2017-12-06 $40.11 $40.11 $39.75 $39.96 $32.04 90,930
2017-12-05 $40.75 $40.98 $40.52 $40.76 $32.68 25,704
2017-12-04 $40.89 $40.98 $40.72 $40.72 $32.65 48,775
2017-12-01 $40.60 $40.68 $40.35 $40.61 $32.56 44,677
2017-11-30 $40.93 $40.98 $40.68 $40.68 $32.62 74,773
2017-11-29 $41.41 $41.41 $40.71 $40.81 $32.72 33,623
2017-11-28 $41.11 $41.33 $41.02 $41.32 $33.13 66,303
2017-11-27 $41.18 $41.50 $41.05 $41.13 $32.98 71,129
2017-11-24 $41.66 $41.79 $41.50 $41.50 $33.28 30,923
2017-11-22 $41.71 $41.80 $41.51 $41.77 $33.49 38,067
2017-11-21 $41.19 $41.44 $41.19 $41.38 $33.18 57,514
2017-11-20 $40.80 $41.12 $40.63 $41.01 $32.88 22,041
2017-11-17 $40.92 $41.22 $40.83 $41.04 $32.91 53,282
2017-11-16 $40.94 $41.18 $40.94 $41.15 $33.00 42,900
2017-11-15 $40.78 $40.84 $40.62 $40.64 $32.59 56,865
2017-11-14 $41.27 $41.27 $41.00 $41.10 $32.96 53,754
2017-11-13 $41.26 $41.33 $41.10 $41.21 $33.05 211,033
2017-11-10 $41.79 $41.84 $41.46 $41.48 $33.26 70,177
2017-11-09 $42.00 $42.01 $41.58 $41.82 $33.53 43,841
2017-11-08 $42.51 $42.51 $42.14 $42.29 $33.91 47,080
2017-11-07 $42.32 $42.32 $41.88 $42.02 $33.69 44,688
2017-11-06 $42.23 $42.42 $42.23 $42.36 $33.97 69,367
2017-11-03 $42.40 $42.40 $41.91 $42.12 $33.77 65,515
2017-11-02 $42.17 $42.49 $42.17 $42.45 $34.04 67,112
2017-11-01 $42.48 $42.63 $42.30 $42.38 $33.98 127,840
2017-10-31 $42.13 $42.28 $42.13 $42.26 $33.89 45,402
2017-10-30 $42.08 $42.11 $41.86 $41.86 $33.57 20,482
2017-10-27 $42.04 $42.27 $41.74 $42.19 $33.83 129,030
2017-10-26 $42.44 $42.58 $42.15 $42.15 $33.80 30,954
2017-10-25 $42.47 $42.51 $42.09 $42.29 $33.91 31,381
2017-10-24 $42.21 $42.51 $42.21 $42.31 $33.93 46,798
2017-10-23 $42.50 $42.50 $42.19 $42.19 $33.83 44,630
2017-10-20 $42.37 $42.47 $42.30 $42.46 $34.05 38,661
2017-10-19 $42.18 $42.30 $42.05 $42.21 $33.85 40,246
2017-10-18 $42.57 $42.69 $42.35 $42.41 $34.01 67,727
2017-10-17 $42.41 $42.47 $42.06 $42.29 $33.91 59,698
2017-10-16 $42.76 $43.01 $42.50 $42.53 $34.10 55,022
2017-10-13 $43.05 $43.07 $42.68 $42.68 $34.22 53,240
2017-10-12 $42.92 $42.92 $42.54 $42.65 $34.20 48,021
2017-10-11 $42.43 $42.57 $42.27 $42.41 $34.01 36,202
2017-10-10 $42.40 $42.53 $42.25 $42.50 $34.08 61,410
2017-10-09 $42.13 $42.16 $41.91 $42.16 $33.81 31,782
2017-10-06 $42.38 $42.38 $42.21 $42.37 $33.97 33,722
2017-10-05 $42.60 $42.78 $42.51 $42.63 $34.18 45,465
2017-10-04 $42.25 $42.37 $42.14 $42.29 $33.91 34,442
2017-10-03 $42.01 $42.27 $41.96 $42.27 $33.90 169,384
2017-10-02 $41.69 $41.89 $41.63 $41.89 $33.59 80,990
2017-09-29 $41.11 $41.44 $41.11 $41.40 $33.20 70,156
2017-09-28 $40.93 $41.01 $40.76 $40.77 $32.69 254,790
2017-09-27 $41.13 $41.19 $40.53 $41.04 $32.91 90,087
2017-09-26 $41.08 $41.26 $40.97 $41.19 $33.03 63,538
2017-09-25 $41.70 $41.70 $41.02 $41.14 $32.99 85,847
2017-09-22 $42.78 $42.82 $42.50 $42.71 $34.25 72,494
2017-09-21 $43.35 $43.39 $42.93 $43.31 $34.73 45,867
2017-09-20 $44.03 $44.60 $43.13 $43.72 $34.47 60,806
2017-09-19 $44.04 $44.05 $43.73 $43.94 $34.64 60,673
2017-09-18 $44.40 $44.59 $44.00 $44.28 $34.91 117,586
2017-09-15 $44.24 $44.39 $44.01 $44.32 $34.94 44,740
2017-09-14 $43.41 $43.90 $43.41 $43.90 $34.61 32,536
2017-09-13 $43.40 $43.55 $43.27 $43.51 $34.30 82,143
2017-09-12 $44.00 $44.00 $43.64 $43.68 $34.44 51,497
2017-09-11 $43.57 $43.97 $43.57 $43.90 $34.61 93,196
2017-09-08 $43.73 $43.76 $43.35 $43.41 $34.22 47,447
2017-09-07 $43.62 $43.77 $43.60 $43.74 $34.48 42,699
2017-09-06 $43.07 $43.56 $43.07 $43.56 $34.34 57,674
2017-09-05 $43.30 $43.56 $42.87 $43.19 $34.05 76,672
2017-09-01 $42.68 $42.94 $42.68 $42.83 $33.77 151,806
2017-08-31 $42.10 $42.39 $42.10 $42.35 $33.39 65,191
2017-08-30 $41.78 $42.05 $41.78 $42.04 $33.14 32,485
2017-08-29 $41.51 $41.65 $41.51 $41.64 $32.83 31,498
2017-08-28 $41.74 $41.85 $41.55 $41.65 $32.84 87,632
2017-08-25 $41.33 $41.52 $41.33 $41.47 $32.69 142,555
2017-08-24 $41.06 $41.06 $40.87 $40.96 $32.29 51,501
2017-08-23 $40.65 $40.89 $40.60 $40.82 $32.18 211,772
2017-08-22 $40.52 $41.00 $40.52 $41.00 $32.32 43,823
2017-08-21 $40.27 $40.36 $40.11 $40.32 $31.79 58,401
2017-08-18 $39.88 $40.21 $39.73 $40.10 $31.61 24,039
2017-08-17 $40.00 $40.10 $39.43 $39.64 $31.25 26,151
2017-08-16 $39.77 $40.10 $39.72 $40.08 $31.60 39,743
2017-08-15 $39.69 $39.69 $39.33 $39.43 $31.09 20,742
2017-08-14 $39.28 $39.58 $39.28 $39.56 $31.19 31,392
2017-08-11 $39.29 $39.29 $39.01 $39.20 $30.90 24,370
2017-08-10 $39.92 $39.92 $39.04 $39.09 $30.82 26,799
2017-08-09 $39.91 $40.09 $39.80 $40.00 $31.54 44,928
2017-08-08 $40.51 $40.51 $40.08 $40.08 $31.60 69,125
2017-08-07 $40.25 $40.25 $40.07 $40.17 $31.67 43,300
2017-08-04 $39.70 $39.84 $39.62 $39.82 $31.39 49,865
2017-08-03 $39.47 $39.50 $39.25 $39.50 $31.14 38,152
2017-08-02 $39.42 $39.66 $39.32 $39.52 $31.16 27,864
2017-08-01 $39.39 $39.47 $39.16 $39.35 $31.02 24,926
2017-07-31 $39.32 $39.34 $39.12 $39.30 $30.98 25,382
2017-07-28 $39.00 $39.12 $38.90 $39.12 $30.84 6,087
2017-07-27 $39.18 $39.18 $38.71 $38.92 $30.68 38,951
2017-07-26 $38.72 $39.02 $38.66 $38.99 $30.74 38,922
2017-07-25 $38.69 $39.20 $38.55 $38.55 $30.39 64,428
2017-07-24 $38.58 $38.65 $38.50 $38.61 $30.44 50,067
2017-07-21 $38.65 $38.80 $38.45 $38.61 $30.44 26,934
2017-07-20 $38.84 $39.10 $38.64 $38.75 $30.55 30,263
2017-07-19 $38.66 $38.79 $38.55 $38.78 $30.57 22,289
2017-07-18 $38.20 $38.50 $38.19 $38.40 $30.27 39,242
2017-07-17 $38.34 $39.10 $38.18 $38.22 $30.13 27,754
2017-07-14 $38.05 $38.47 $38.05 $38.43 $30.30 41,368
2017-07-13 $37.70 $37.90 $37.70 $37.89 $29.87 77,886
2017-07-12 $37.73 $38.01 $37.66 $37.92 $29.90 463,359
2017-07-11 $37.20 $37.51 $37.17 $37.51 $29.57 66,703
2017-07-10 $37.00 $37.18 $36.98 $37.18 $29.31 20,909
2017-07-07 $36.94 $37.18 $36.77 $36.96 $29.14 218,816
2017-07-06 $36.97 $37.09 $36.80 $36.88 $29.08 33,767
2017-07-05 $37.20 $37.20 $36.81 $37.18 $29.31 36,792
2017-07-03 $36.73 $37.17 $36.73 $37.12 $29.26 59,354
2017-06-30 $36.60 $37.10 $36.60 $36.88 $29.08 18,310
2017-06-29 $36.80 $36.88 $36.29 $36.58 $28.84 41,138
2017-06-28 $36.86 $36.95 $36.65 $36.83 $29.04 23,217
2017-06-27 $37.01 $37.01 $36.58 $36.68 $28.92 35,522
2017-06-26 $36.99 $37.14 $36.89 $37.01 $29.18 25,905
2017-06-23 $36.63 $36.70 $36.56 $36.69 $28.93 6,901
2017-06-22 $36.89 $36.89 $36.46 $36.58 $28.84 42,173
2017-06-21 $36.79 $36.92 $36.67 $36.67 $28.68 28,343
2017-06-20 $37.00 $37.01 $36.34 $36.40 $28.47 43,243
2017-06-19 $37.08 $37.08 $36.86 $36.91 $28.87 39,530
2017-06-16 $36.77 $36.85 $36.61 $36.79 $28.77 11,800
2017-06-15 $36.64 $38.00 $36.24 $36.58 $28.61 22,427
2017-06-14 $37.16 $37.32 $36.78 $36.84 $28.81 18,264
2017-06-13 $36.94 $36.96 $36.73 $36.81 $28.79 22,590
2017-06-12 $36.65 $36.87 $36.65 $36.72 $28.72 14,722
2017-06-09 $36.81 $37.04 $36.67 $36.74 $28.74 21,508
2017-06-08 $36.87 $37.03 $36.83 $37.03 $28.96 20,691
2017-06-07 $36.96 $36.96 $36.63 $36.87 $28.84 18,391
2017-06-06 $36.91 $36.92 $36.73 $36.91 $28.87 13,960
2017-06-05 $36.93 $36.93 $36.67 $36.77 $28.76 18,387
2017-06-02 $36.60 $36.70 $36.43 $36.67 $28.68 13,202
2017-06-01 $36.24 $36.47 $36.17 $36.44 $28.50 51,184
2017-05-31 $36.20 $36.29 $36.02 $36.02 $28.17 26,366
2017-05-30 $36.33 $36.33 $36.11 $36.16 $28.28 28,906
2017-05-26 $36.32 $36.37 $36.10 $36.22 $28.33 46,816
2017-05-25 $36.69 $36.69 $36.26 $36.26 $28.36 303,481
2017-05-24 $36.22 $36.79 $36.04 $36.79 $28.77 27,292
2017-05-23 $36.10 $36.14 $35.96 $36.00 $28.16 46,633
2017-05-22 $36.21 $36.22 $35.88 $36.14 $28.27 35,294
2017-05-19 $35.84 $37.65 $35.84 $36.35 $28.43 24,527
2017-05-18 $35.90 $35.98 $35.25 $35.61 $27.85 56,212
2017-05-17 $36.87 $36.92 $36.47 $36.56 $28.59 33,619
2017-05-16 $37.12 $37.18 $36.91 $37.18 $29.08 33,128
2017-05-15 $37.31 $37.31 $36.66 $36.95 $28.90 57,547
2017-05-12 $36.40 $36.88 $36.40 $36.88 $28.85 19,332
2017-05-11 $36.70 $36.70 $36.37 $36.59 $28.62 52,483
2017-05-10 $36.54 $36.65 $36.38 $36.62 $28.64 111,841
2017-05-09 $36.34 $36.34 $36.13 $36.18 $28.30 79,006
2017-05-08 $36.50 $36.50 $36.02 $36.02 $28.17 96,272
2017-05-05 $36.10 $36.32 $36.10 $36.32 $28.41 12,688
2017-05-04 $36.45 $36.45 $36.05 $36.05 $28.20 39,827
2017-05-03 $36.75 $36.75 $36.43 $36.51 $28.56 14,493
2017-05-02 $36.83 $36.83 $36.60 $36.75 $28.74 38,972
2017-05-01 $36.73 $36.73 $36.40 $36.57 $28.60 25,605
2017-04-28 $36.28 $36.48 $36.17 $36.47 $28.52 28,195
2017-04-27 $36.51 $36.51 $36.15 $36.25 $28.35 97,094
2017-04-26 $36.48 $36.48 $36.30 $36.38 $28.45 102,058
2017-04-25 $36.31 $36.41 $36.25 $36.36 $28.44 79,349
2017-04-24 $35.81 $36.16 $35.81 $36.05 $28.20 27,021
2017-04-21 $35.94 $35.94 $35.50 $35.79 $27.99 22,905
2017-04-20 $35.62 $35.80 $35.62 $35.80 $28.00 147,615
2017-04-19 $35.99 $35.99 $35.45 $35.46 $27.73 78,990
2017-04-18 $36.06 $36.09 $35.81 $36.00 $28.16 68,576
2017-04-17 $36.28 $36.32 $36.00 $36.29 $28.38 19,114
2017-04-13 $36.26 $36.48 $36.26 $36.26 $28.36 50,818
2017-04-12 $36.45 $36.45 $36.10 $36.26 $28.36 30,776
2017-04-11 $36.50 $36.50 $36.08 $36.31 $28.40 97,763
2017-04-10 $36.46 $36.51 $36.24 $36.43 $28.49 43,557
2017-04-07 $36.48 $36.75 $36.46 $36.55 $28.59 22,411
2017-04-06 $36.64 $36.67 $36.46 $36.59 $28.62 26,373
2017-04-05 $36.96 $37.05 $36.48 $36.57 $28.60 96,830
2017-04-04 $36.61 $36.73 $36.52 $36.63 $28.65 99,701
2017-04-03 $36.57 $36.59 $36.35 $36.50 $28.55 80,908
2017-03-31 $36.39 $36.51 $36.25 $36.38 $28.45 194,022
2017-03-30 $36.44 $36.50 $36.28 $36.36 $28.44 95,064
2017-03-29 $36.40 $36.48 $36.20 $36.47 $28.53 24,085
2017-03-28 $36.42 $36.42 $36.20 $36.35 $28.43 34,012
2017-03-27 $36.32 $36.38 $36.00 $36.32 $28.41 16,997
2017-03-24 $36.65 $36.78 $36.55 $36.67 $28.68 29,997
2017-03-23 $36.41 $36.70 $36.41 $36.59 $28.62 31,850
2017-03-22 $36.40 $36.56 $36.17 $36.52 $28.56 24,462
2017-03-21 $36.89 $36.89 $36.08 $36.27 $28.37 23,932
2017-03-20 $36.33 $36.74 $36.33 $36.67 $28.68 12,428
2017-03-17 $36.55 $36.55 $36.34 $36.44 $28.50 62,085
2017-03-16 $36.46 $36.76 $36.39 $36.51 $28.56 49,244
2017-03-15 $35.29 $36.20 $35.10 $36.06 $28.20 38,909
2017-03-14 $35.36 $35.36 $35.02 $35.13 $27.48 18,171
2017-03-13 $35.28 $35.35 $35.10 $35.30 $27.61 30,762
2017-03-10 $34.78 $34.91 $34.65 $34.88 $27.28 28,042
2017-03-09 $34.91 $34.96 $34.39 $34.44 $26.94 108,450
2017-03-08 $35.38 $35.38 $35.00 $35.00 $27.37 164,147
2017-03-07 $35.54 $35.54 $35.37 $35.44 $27.72 31,111
2017-03-06 $35.34 $35.55 $35.34 $35.40 $27.69 74,988
2017-03-03 $35.12 $35.45 $35.12 $35.35 $27.65 13,785
2017-03-02 $35.49 $35.49 $35.07 $35.07 $27.43 15,872
2017-03-01 $35.35 $35.77 $35.32 $35.62 $27.86 42,974
2017-02-28 $35.26 $35.26 $34.96 $34.97 $27.35 17,234
2017-02-27 $35.26 $35.26 $34.96 $34.99 $27.37 41,922
2017-02-24 $35.21 $35.21 $35.08 $35.08 $27.44 33,126
2017-02-23 $35.89 $35.89 $35.35 $35.35 $27.65 49,958
2017-02-22 $35.45 $35.61 $35.35 $35.39 $27.68 54,068
2017-02-21 $35.35 $35.41 $35.11 $35.33 $27.63 72,997
2017-02-17 $35.10 $35.10 $34.80 $34.86 $27.27 90,548
2017-02-16 $35.08 $35.12 $34.83 $35.08 $27.44 12,253
2017-02-15 $35.02 $35.12 $34.86 $34.98 $27.36 102,540
2017-02-14 $34.67 $34.97 $34.43 $34.97 $27.35 90,319
2017-02-13 $34.69 $34.74 $34.41 $34.52 $27.00 20,266
2017-02-10 $34.19 $34.57 $34.19 $34.37 $26.88 50,908
2017-02-09 $34.01 $34.31 $34.01 $34.19 $26.74 94,960
2017-02-08 $33.63 $34.00 $33.63 $33.78 $26.42 56,786
2017-02-07 $33.73 $33.73 $33.40 $33.51 $26.21 19,255
2017-02-06 $33.71 $33.85 $33.52 $33.53 $26.23 42,735
2017-02-03 $33.72 $33.85 $33.46 $33.75 $26.40 8,492
2017-02-02 $33.06 $33.38 $33.06 $33.19 $25.96 19,791
2017-02-01 $33.29 $33.29 $32.74 $33.15 $25.93 12,024
2017-01-31 $32.94 $32.94 $32.63 $32.78 $25.64 6,144
2017-01-30 $32.84 $32.84 $32.58 $32.75 $25.62 10,838
2017-01-27 $32.88 $32.90 $32.56 $32.81 $25.66 21,231
2017-01-26 $32.90 $32.95 $32.70 $32.79 $25.65 4,739
2017-01-25 $32.84 $32.99 $32.76 $32.89 $25.72 35,179
2017-01-24 $32.85 $32.85 $32.51 $32.52 $25.44 68,331
2017-01-23 $32.03 $32.49 $32.00 $32.31 $25.27 181,408
2017-01-20 $31.80 $31.93 $31.59 $31.82 $24.88 37,590
2017-01-19 $31.53 $31.81 $31.37 $31.58 $24.70 45,716
2017-01-18 $31.75 $31.89 $31.63 $31.65 $24.75 24,846
2017-01-17 $32.08 $32.08 $31.70 $31.85 $24.91 71,529
2017-01-13 $31.77 $31.84 $31.40 $31.79 $24.86 39,931
2017-01-12 $31.55 $31.91 $31.53 $31.67 $24.77 25,618
2017-01-11 $31.38 $31.50 $30.79 $31.49 $24.63 69,077
2017-01-10 $30.84 $31.14 $30.84 $31.05 $24.29 48,081
2017-01-09 $30.87 $30.87 $30.60 $30.75 $24.05 16,270
2017-01-06 $30.96 $30.96 $30.63 $30.74 $24.04 8,668
2017-01-05 $30.80 $31.00 $30.78 $31.00 $24.25 33,826
2017-01-04 $30.61 $30.80 $30.57 $30.76 $24.06 16,743
2017-01-03 $30.25 $30.58 $30.23 $30.45 $23.82 60,668
2016-12-30 $30.33 $30.36 $30.06 $30.14 $23.57 48,016
2016-12-29 $30.05 $30.35 $30.02 $30.33 $23.72 11,973
2016-12-28 $29.74 $29.90 $29.74 $29.88 $23.37 13,988
2016-12-27 $29.84 $29.84 $29.62 $29.79 $23.30 25,560
2016-12-23 $29.50 $29.75 $29.50 $29.75 $23.27 59,136
2016-12-22 $29.54 $29.70 $29.39 $29.52 $23.09 10,968
2016-12-21 $29.82 $29.89 $29.72 $29.72 $23.25 36,025
2016-12-20 $29.71 $29.99 $29.61 $29.84 $23.25 54,062
2016-12-19 $29.92 $30.02 $29.78 $29.80 $23.22 20,789
2016-12-16 $30.21 $30.31 $29.92 $29.95 $23.34 30,934
2016-12-15 $29.79 $30.13 $29.79 $30.09 $23.45 19,516
2016-12-14 $30.14 $30.46 $29.64 $29.79 $23.21 36,183
2016-12-13 $30.22 $30.58 $30.22 $30.43 $23.71 24,556
2016-12-12 $30.51 $30.51 $30.13 $30.22 $23.55 212,072
2016-12-09 $30.61 $30.74 $30.48 $30.60 $23.85 30,905
2016-12-08 $30.76 $30.87 $30.50 $30.87 $24.06 7,565
2016-12-07 $30.37 $30.99 $30.37 $30.95 $24.12 41,506
2016-12-06 $29.99 $30.35 $29.99 $30.23 $23.56 19,487
2016-12-05 $29.62 $30.15 $29.62 $29.98 $23.36 15,639
2016-12-02 $29.71 $29.94 $29.68 $29.70 $23.14 21,914
2016-12-01 $30.05 $30.05 $29.51 $29.57 $23.04 25,664
2016-11-30 $30.16 $30.29 $30.08 $30.23 $23.56 29,595
2016-11-29 $30.19 $30.30 $29.98 $30.13 $23.48 14,136
2016-11-28 $29.98 $30.30 $29.94 $30.20 $23.53 11,483
2016-11-25 $29.78 $30.04 $29.78 $29.95 $23.34 6,420
2016-11-23 $29.67 $30.00 $29.67 $29.87 $23.28 63,524
2016-11-22 $29.79 $30.25 $29.79 $30.04 $23.41 29,270
2016-11-21 $29.65 $29.91 $29.65 $29.79 $23.21 49,392
2016-11-18 $29.53 $29.81 $29.40 $29.62 $23.08 18,621
2016-11-17 $29.99 $29.99 $29.37 $29.48 $22.97 11,437
2016-11-16 $29.71 $29.73 $29.45 $29.54 $23.02 173,936
2016-11-15 $29.52 $30.00 $29.52 $30.00 $23.38 15,949
2016-11-14 $29.52 $29.66 $29.19 $29.39 $22.90 46,430
2016-11-11 $29.97 $30.32 $28.64 $30.04 $23.41 73,554
2016-11-10 $31.23 $31.33 $30.00 $30.23 $23.56 110,848
2016-11-09 $31.64 $31.90 $31.18 $31.22 $24.33 213,040
2016-11-08 $32.17 $32.55 $31.95 $32.33 $25.19 164,243
2016-11-07 $31.73 $32.29 $31.09 $32.16 $25.06 214,470
2016-11-04 $31.19 $31.50 $31.03 $31.19 $24.31 69,259
2016-11-03 $31.62 $31.89 $31.46 $31.51 $24.55 42,172
2016-11-02 $32.04 $32.05 $31.52 $31.92 $24.87 22,258
2016-11-01 $32.41 $32.46 $31.94 $32.26 $25.14 17,526
2016-10-31 $32.41 $32.70 $32.41 $32.50 $25.33 6,035
2016-10-28 $32.73 $32.75 $32.19 $32.33 $25.19 7,752
2016-10-27 $33.00 $33.00 $32.46 $32.62 $25.42 149,023
2016-10-26 $32.96 $32.96 $32.61 $32.78 $25.54 14,769
2016-10-25 $33.25 $33.25 $32.96 $33.00 $25.72 19,742
2016-10-24 $33.10 $33.25 $33.10 $33.12 $25.81 12,401
2016-10-21 $32.73 $33.06 $32.73 $32.93 $25.66 19,438
2016-10-20 $33.05 $33.18 $32.89 $32.91 $25.65 30,120
2016-10-19 $33.11 $33.11 $32.95 $33.02 $25.73 19,241
2016-10-18 $32.54 $32.91 $32.54 $32.73 $25.51 23,958
2016-10-17 $32.12 $32.47 $32.12 $32.28 $25.15 6,915
2016-10-14 $32.30 $32.49 $32.11 $32.31 $25.18 10,544
2016-10-13 $32.17 $32.37 $31.82 $32.23 $25.12 9,522
2016-10-12 $32.26 $32.79 $32.20 $32.36 $25.22 24,307
2016-10-11 $32.93 $32.93 $32.30 $32.34 $25.20 55,226
2016-10-10 $33.18 $33.25 $32.94 $33.14 $25.82 6,238
2016-10-07 $32.98 $33.06 $32.75 $32.93 $25.66 16,132
2016-10-06 $33.02 $33.09 $32.82 $33.02 $25.73 6,021
2016-10-05 $32.74 $33.16 $32.74 $32.96 $25.68 38,004
2016-10-04 $32.82 $33.20 $32.56 $32.57 $25.38 14,197
2016-10-03 $32.77 $33.11 $32.77 $33.05 $25.75 45,723
2016-09-30 $32.68 $33.00 $32.68 $32.79 $25.55 72,814
2016-09-29 $33.07 $33.07 $32.62 $32.62 $25.42 6,242
2016-09-28 $32.89 $33.23 $32.79 $33.12 $25.81 46,488
2016-09-27 $32.71 $33.09 $32.71 $32.95 $25.68 77,285
2016-09-26 $32.94 $32.97 $32.62 $32.71 $25.49 8,001
2016-09-23 $33.40 $33.48 $33.16 $33.16 $25.84 8,627
2016-09-22 $33.69 $33.69 $33.31 $33.44 $26.06 137,168
2016-09-21 $33.11 $33.55 $32.79 $33.41 $26.04 28,104
2016-09-20 $33.22 $33.22 $32.94 $33.00 $25.47 46,201
2016-09-19 $32.98 $33.27 $32.90 $32.94 $25.43 68,735
2016-09-16 $32.52 $32.69 $32.33 $32.43 $25.03 52,038
2016-09-15 $32.22 $32.87 $32.22 $32.73 $25.26 37,426
2016-09-14 $32.04 $32.53 $32.04 $32.15 $24.82 24,390
2016-09-13 $32.45 $32.45 $31.78 $31.91 $24.63 23,386
2016-09-12 $32.34 $33.00 $32.13 $32.67 $25.22 23,711
2016-09-09 $32.96 $33.04 $32.55 $32.66 $25.21 55,573
2016-09-08 $33.77 $33.80 $33.40 $33.55 $25.90 64,834
2016-09-07 $33.74 $33.74 $33.43 $33.59 $25.93 43,662
2016-09-06 $33.00 $33.63 $33.00 $33.47 $25.84 109,896
2016-09-02 $32.46 $32.74 $32.46 $32.62 $25.18 16,794
2016-09-01 $32.37 $32.41 $32.12 $32.38 $25.00 30,150
2016-08-31 $32.50 $32.58 $32.27 $32.41 $25.02 57,680
2016-08-30 $32.56 $32.81 $32.54 $32.60 $25.17 5,460
2016-08-29 $32.61 $32.72 $32.43 $32.56 $25.13 77,932
2016-08-26 $32.79 $33.07 $32.17 $32.25 $24.89 35,184
2016-08-25 $32.46 $32.67 $32.37 $32.45 $25.05 64,429
2016-08-24 $32.24 $32.49 $32.16 $32.36 $24.98 20,051
2016-08-23 $32.57 $32.84 $32.28 $32.28 $24.92 12,890
2016-08-22 $32.76 $32.76 $32.50 $32.52 $25.10 45,917
2016-08-19 $32.75 $33.05 $32.68 $32.90 $25.40 34,581
2016-08-18 $32.89 $33.30 $32.89 $33.29 $25.70 57,311
2016-08-17 $32.86 $32.93 $32.55 $32.77 $25.30 25,257
2016-08-16 $33.17 $33.17 $32.80 $32.86 $25.37 28,339
2016-08-15 $33.23 $33.35 $33.22 $33.28 $25.69 145,130
2016-08-12 $33.00 $33.00 $32.78 $32.84 $25.35 19,970
2016-08-11 $32.91 $33.15 $32.74 $32.99 $25.47 8,537
2016-08-10 $32.81 $32.99 $32.81 $32.94 $25.43 12,604
2016-08-09 $32.59 $33.00 $32.59 $32.93 $25.42 14,135
2016-08-08 $32.79 $32.88 $32.62 $32.67 $25.22 152,908
2016-08-05 $32.52 $32.78 $32.44 $32.78 $25.30 14,230
2016-08-04 $32.20 $32.57 $32.19 $32.40 $25.01 11,648
2016-08-03 $31.80 $32.29 $31.79 $32.29 $24.93 19,678
2016-08-02 $32.16 $32.26 $31.76 $31.85 $24.59 8,825
2016-08-01 $32.40 $32.40 $32.07 $32.10 $24.78 17,092
2016-07-29 $32.05 $32.29 $31.76 $32.23 $24.88 35,249
2016-07-28 $31.89 $31.89 $31.62 $31.75 $24.51 9,559
2016-07-27 $31.69 $32.07 $31.45 $31.61 $24.40 166,800
2016-07-26 $31.54 $31.60 $31.44 $31.60 $24.39 4,710
2016-07-25 $31.60 $31.60 $31.32 $31.54 $24.35 65,986
2016-07-22 $31.31 $31.69 $31.26 $31.56 $24.36 8,402
2016-07-21 $31.08 $31.40 $31.08 $31.26 $24.13 125,751
2016-07-20 $31.18 $31.38 $31.14 $31.22 $24.10 48,450
2016-07-19 $31.27 $31.28 $31.01 $31.19 $24.08 12,338
2016-07-18 $31.12 $31.33 $31.03 $31.33 $24.18 7,660
2016-07-15 $31.30 $31.30 $31.16 $31.21 $24.09 2,335
2016-07-14 $31.12 $31.37 $31.12 $31.33 $24.18 12,116
2016-07-13 $31.06 $31.06 $30.73 $30.85 $23.81 11,467
2016-07-12 $30.69 $30.92 $30.68 $30.82 $23.79 10,896
2016-07-11 $30.07 $30.51 $30.07 $30.45 $23.51 7,163
2016-07-08 $29.78 $30.21 $29.78 $30.20 $23.31 8,175
2016-07-07 $29.63 $29.78 $29.36 $29.38 $22.68 7,159
2016-07-06 $29.50 $29.74 $29.41 $29.63 $22.87 13,848
2016-07-05 $29.76 $29.87 $29.52 $29.70 $22.93 34,151
2016-07-01 $29.79 $30.21 $29.76 $30.12 $23.25 21,919
2016-06-30 $29.80 $29.94 $29.57 $29.70 $22.93 17,612
2016-06-29 $29.12 $29.75 $29.12 $29.66 $22.90 50,240
2016-06-28 $28.70 $29.02 $28.70 $28.97 $22.36 6,901
2016-06-27 $28.19 $28.48 $28.08 $28.13 $21.71 10,824
2016-06-24 $28.30 $28.92 $28.22 $28.32 $21.86 20,697
2016-06-23 $29.36 $29.84 $29.35 $29.70 $22.93 5,447
2016-06-22 $29.39 $29.45 $29.18 $29.33 $22.64 4,251
2016-06-21 $29.47 $29.56 $29.10 $29.54 $22.58 6,884
2016-06-20 $29.11 $29.46 $29.11 $29.32 $22.42 9,134
2016-06-17 $28.99 $29.00 $28.72 $28.96 $22.14 12,145
2016-06-16 $28.66 $28.95 $28.31 $28.90 $22.10 21,470
2016-06-15 $28.68 $28.90 $28.55 $28.81 $22.03 17,932
2016-06-14 $28.52 $28.59 $28.34 $28.44 $21.74 7,605
2016-06-13 $28.75 $28.75 $28.33 $28.44 $21.74 14,505
2016-06-10 $28.88 $28.95 $28.64 $28.72 $21.96 18,873
2016-06-09 $29.67 $29.67 $29.28 $29.46 $22.52 7,405
2016-06-08 $29.63 $29.83 $29.51 $29.74 $22.74 14,093
2016-06-07 $29.32 $29.64 $29.32 $29.61 $22.64 19,258
2016-06-06 $29.25 $29.44 $28.95 $29.38 $22.46 15,689
2016-06-03 $28.86 $29.16 $28.67 $29.08 $22.23 13,017
2016-06-02 $28.65 $28.65 $28.51 $28.60 $21.86 6,302
2016-06-01 $28.49 $28.51 $28.30 $28.47 $21.77 6,974
2016-05-31 $28.60 $28.63 $28.30 $28.48 $21.77 10,288
2016-05-27 $28.25 $28.48 $28.25 $28.30 $21.64 7,835
2016-05-26 $28.42 $28.42 $28.20 $28.22 $21.57 8,768
2016-05-25 $28.16 $28.28 $28.07 $28.11 $21.49 11,596
2016-05-24 $27.85 $28.14 $27.85 $28.04 $21.44 12,376
2016-05-23 $27.89 $27.91 $27.75 $27.79 $21.25 12,739
2016-05-20 $27.55 $27.90 $27.55 $27.72 $21.19 7,136
2016-05-19 $27.50 $27.50 $27.02 $27.28 $20.86 19,029
2016-05-18 $27.84 $27.88 $27.50 $27.55 $21.06 16,295
2016-05-17 $28.08 $28.08 $27.80 $27.88 $21.31 11,168
2016-05-16 $27.69 $28.12 $27.69 $28.01 $21.41 33,765
2016-05-13 $28.12 $28.13 $27.54 $27.57 $21.08 20,434
2016-05-12 $28.48 $28.48 $28.05 $28.25 $21.60 23,815
2016-05-11 $28.46 $28.53 $28.22 $28.38 $21.70 19,919
2016-05-10 $28.00 $28.39 $28.00 $28.38 $21.70 23,450
2016-05-09 $28.35 $28.35 $27.85 $28.00 $21.41 71,038
2016-05-06 $28.35 $28.45 $28.27 $28.41 $21.72 31,461
2016-05-05 $28.65 $28.69 $28.27 $28.42 $21.73 40,046
2016-05-04 $28.68 $28.68 $28.15 $28.25 $21.60 48,515
2016-05-03 $29.15 $29.15 $28.74 $28.75 $21.98 41,465
2016-05-02 $29.51 $29.51 $29.27 $29.46 $22.52 37,138
2016-04-29 $29.70 $29.70 $29.25 $29.42 $22.49 24,931
2016-04-28 $29.66 $29.74 $29.42 $29.52 $22.57 57,711
2016-04-27 $29.56 $29.83 $29.36 $29.70 $22.71 20,440
2016-04-26 $29.53 $29.54 $29.30 $29.51 $22.56 17,107
2016-04-25 $29.51 $29.51 $29.28 $29.28 $22.39 39,989
2016-04-22 $29.49 $29.60 $29.20 $29.44 $22.51 46,583
2016-04-21 $29.87 $29.87 $29.46 $29.46 $22.52 60,463
2016-04-20 $30.23 $30.26 $29.84 $30.00 $22.93 71,830
2016-04-19 $30.30 $30.31 $30.06 $30.27 $23.14 125,519
2016-04-18 $29.93 $30.50 $29.63 $29.99 $22.93 338,951
2016-04-15 $30.10 $30.19 $29.34 $29.93 $22.88 4,904
2016-04-14 $30.00 $30.02 $29.83 $30.02 $22.95 2,781
2016-04-13 $30.31 $30.41 $29.52 $30.41 $23.25 7,940
2016-04-12 $29.35 $29.98 $29.35 $29.69 $22.70 8,502
2016-04-11 $29.41 $30.04 $29.41 $29.44 $22.51 6,458
2016-04-08 $28.90 $29.33 $28.90 $28.91 $22.10 8,376
2016-04-07 $28.83 $29.00 $28.29 $28.31 $21.64 50,955
2016-04-06 $28.93 $29.11 $28.67 $28.90 $22.09 11,379
2016-04-05 $28.95 $28.98 $28.43 $28.43 $21.73 8,482
2016-04-04 $29.05 $29.58 $29.00 $29.10 $22.25 4,835
2016-04-01 $29.32 $29.54 $29.24 $29.53 $22.58 3,429
2016-03-31 $29.41 $29.61 $29.11 $29.14 $22.28 23,025
2016-03-30 $29.23 $29.77 $29.13 $29.62 $22.65 1,839
2016-03-29 $28.57 $29.09 $28.50 $29.09 $22.24 3,733
2016-03-28 $28.75 $29.15 $28.60 $28.64 $21.90 11,329
2016-03-24 $28.33 $28.70 $28.33 $28.44 $21.74 1,780
2016-03-23 $28.87 $29.09 $28.37 $28.47 $21.77 5,877
2016-03-22 $29.42 $29.49 $29.11 $29.21 $22.31 5,451
2016-03-21 $29.42 $29.65 $29.26 $29.26 $22.36 21,183
2016-03-18 $29.48 $29.58 $29.05 $29.58 $22.60 1,139
2016-03-17 $28.70 $29.44 $28.58 $29.39 $22.46 7,928
2016-03-16 $27.70 $28.53 $27.70 $28.40 $21.70 4,493
2016-03-15 $28.17 $28.35 $27.90 $27.98 $21.38 4,403
2016-03-14 $28.16 $28.96 $28.16 $28.45 $21.74 15,835
2016-03-11 $28.53 $29.23 $28.53 $29.08 $22.22 1,856
2016-03-10 $28.71 $28.71 $27.90 $28.18 $21.53 8,220
2016-03-09 $28.18 $28.66 $28.18 $28.52 $21.79 11,763
2016-03-08 $28.42 $28.42 $28.00 $28.25 $21.58 16,778
2016-03-07 $28.50 $28.71 $28.29 $28.45 $21.74 7,198
2016-03-04 $28.00 $28.49 $28.00 $28.14 $21.50 6,696
2016-03-03 $27.46 $28.00 $27.40 $27.88 $21.30 26,549
2016-03-02 $27.19 $27.82 $27.19 $27.66 $21.14 8,708
2016-03-01 $26.39 $27.59 $26.39 $27.20 $20.78 16,025
2016-02-29 $26.91 $26.91 $26.41 $26.47 $20.22 3,615
2016-02-26 $26.64 $26.64 $26.16 $26.21 $20.03 13,149
2016-02-25 $26.44 $26.69 $26.19 $26.33 $20.12 16,089
2016-02-24 $26.00 $26.50 $25.88 $26.37 $20.15 155,640
2016-02-23 $26.56 $26.76 $26.51 $26.52 $20.26 4,349
2016-02-22 $26.70 $27.09 $26.70 $27.01 $20.64 21,247
2016-02-19 $26.57 $26.57 $26.24 $26.52 $20.26 6,218
2016-02-18 $26.72 $26.72 $26.18 $26.38 $20.16 12,236
2016-02-17 $25.98 $26.75 $25.98 $26.63 $20.35 16,218
2016-02-16 $25.63 $26.13 $25.63 $25.76 $19.68 10,480
2016-02-12 $25.32 $25.47 $25.20 $25.31 $19.34 8,046
2016-02-11 $24.94 $25.57 $24.94 $25.29 $19.32 110,354
2016-02-10 $25.57 $26.06 $25.48 $25.53 $19.51 61,664
2016-02-09 $25.90 $25.90 $25.11 $25.11 $19.19 6,464
2016-02-08 $25.95 $26.00 $25.28 $25.31 $19.34 11,245
2016-02-05 $25.77 $26.30 $25.74 $26.28 $20.08 4,867
2016-02-04 $25.94 $26.40 $25.83 $25.95 $19.83 11,164
2016-02-03 $25.58 $26.02 $25.38 $25.86 $19.76 7,529
2016-02-02 $25.89 $25.89 $25.53 $25.73 $19.66 5,563
2016-02-01 $25.54 $26.20 $25.54 $26.18 $20.00 12,851
2016-01-29 $25.95 $26.07 $25.54 $25.68 $19.62 32,479
2016-01-28 $25.25 $25.41 $24.99 $25.41 $19.41 11,998
2016-01-27 $24.74 $25.20 $24.58 $24.58 $18.78 2,500
2016-01-26 $25.05 $25.14 $24.79 $24.85 $18.99 168,155
2016-01-25 $24.65 $25.12 $24.65 $24.83 $18.97 52,960
2016-01-22 $24.46 $25.09 $24.46 $24.86 $18.99 27,604
2016-01-21 $25.01 $25.01 $24.13 $24.64 $18.83 355,515
2016-01-20 $23.44 $24.76 $23.44 $24.60 $18.80 301,827
2016-01-19 $24.08 $24.53 $24.08 $24.13 $18.44 38,651
2016-01-15 $24.39 $24.39 $23.62 $23.91 $18.27 40,752
2016-01-14 $24.50 $25.19 $24.41 $25.16 $19.22 38,035
2016-01-13 $25.22 $25.33 $24.58 $24.83 $18.97 9,204
2016-01-12 $25.08 $25.42 $24.84 $25.13 $19.20 24,105
2016-01-11 $24.97 $25.09 $24.77 $24.93 $19.05 18,351
2016-01-08 $25.38 $25.72 $25.18 $25.18 $19.24 15,258
2016-01-07 $25.26 $25.48 $24.86 $25.34 $19.36 17,248
2016-01-06 $26.26 $26.26 $25.93 $25.93 $19.81 10,240
2016-01-05 $26.41 $26.79 $26.34 $26.51 $20.25 16,169
2016-01-04 $26.69 $26.69 $26.18 $26.31 $20.10 33,919
2015-12-31 $27.05 $27.89 $27.05 $27.06 $20.68 15,570
2015-12-30 $27.05 $27.32 $27.05 $27.29 $20.85 34,929
2015-12-29 $28.00 $28.00 $26.85 $27.30 $20.86 32,851
2015-12-28 $27.15 $27.48 $26.86 $27.43 $20.96 83,743
2015-12-24 $27.12 $27.60 $27.12 $27.52 $21.03 6,282
2015-12-23 $26.88 $27.60 $26.88 $27.36 $20.90 32,371
2015-12-22 $27.02 $27.69 $27.02 $27.50 $20.81 85,622
2015-12-21 $27.62 $27.62 $26.87 $27.59 $20.88 46,675
2015-12-18 $27.89 $27.89 $26.98 $27.83 $21.06 5,113
2015-12-17 $27.66 $27.99 $27.18 $27.88 $21.10 5,286
2015-12-16 $27.07 $27.68 $26.78 $27.37 $20.71 2,483
2015-12-15 $26.81 $27.52 $26.77 $27.52 $20.83 7,344
2015-12-14 $26.33 $26.62 $26.10 $26.31 $19.91 84,255
2015-12-11 $26.55 $26.55 $25.98 $26.13 $19.78 23,685
2015-12-10 $27.43 $27.43 $26.92 $27.20 $20.58 10,650
2015-12-09 $27.55 $27.75 $27.23 $27.75 $21.00 1,817
2015-12-08 $27.53 $27.58 $27.24 $27.52 $20.83 26,636
2015-12-07 $28.31 $28.50 $27.58 $28.05 $21.23 20,299
2015-12-04 $27.65 $28.41 $27.65 $28.27 $21.39 18,807
2015-12-03 $28.94 $28.94 $27.59 $27.73 $20.99 24,994
2015-12-02 $27.85 $28.64 $27.78 $28.04 $21.22 4,356
2015-12-01 $27.87 $28.09 $27.86 $28.07 $21.24 4,282
2015-11-30 $27.71 $27.96 $27.52 $27.89 $21.11 7,744
2015-11-27 $27.99 $27.99 $27.50 $27.51 $20.82 2,748
2015-11-25 $28.64 $28.64 $28.23 $28.27 $21.39 5,610
2015-11-24 $28.45 $28.89 $28.45 $28.89 $21.87 958
2015-11-23 $28.68 $28.79 $28.49 $28.78 $21.78 5,797
2015-11-20 $29.68 $29.68 $28.75 $28.81 $21.80 9,326
2015-11-19 $28.86 $28.88 $28.57 $28.78 $21.78 9,714
2015-11-18 $27.76 $28.60 $27.76 $28.60 $21.64 1,267
2015-11-17 $28.16 $28.37 $27.93 $28.37 $21.47 5,091
2015-11-16 $27.66 $27.90 $27.46 $27.79 $21.03 5,867
2015-11-13 $27.80 $27.99 $27.58 $27.83 $21.06 5,088
2015-11-12 $28.50 $28.69 $27.62 $28.10 $21.27 60,281
2015-11-11 $28.50 $28.85 $28.50 $28.76 $21.77 5,247
2015-11-10 $28.08 $28.49 $28.08 $28.11 $21.27 1,855
2015-11-09 $29.19 $29.19 $28.50 $28.50 $21.57 7,069
2015-11-06 $28.77 $29.20 $28.61 $29.20 $22.10 5,719
2015-11-05 $29.10 $29.10 $29.10 $29.10 $22.02 913
2015-11-04 $29.46 $29.66 $29.14 $29.51 $22.33 2,109
2015-11-03 $28.92 $29.70 $28.68 $28.92 $21.89 3,800
2015-11-02 $28.78 $29.22 $28.60 $29.06 $21.99 14,145
2015-10-30 $28.57 $28.78 $28.53 $28.54 $21.60 4,939
2015-10-29 $28.71 $28.83 $28.56 $28.65 $21.68 5,683
2015-10-28 $28.89 $29.17 $28.40 $28.56 $21.61 4,741
2015-10-27 $28.93 $29.54 $28.48 $28.96 $21.92 3,577
2015-10-26 $29.88 $29.88 $29.18 $29.31 $22.18 6,699
2015-10-23 $29.51 $29.92 $29.51 $29.72 $22.49 8,642
2015-10-22 $29.10 $29.66 $29.10 $29.25 $22.14 1,498
2015-10-21 $29.14 $29.14 $28.86 $28.86 $21.84 2,724
2015-10-20 $29.81 $29.81 $29.08 $29.21 $22.11 4,342
2015-10-19 $28.64 $29.67 $28.57 $29.07 $22.00 69,250
2015-10-16 $29.16 $29.93 $28.95 $28.95 $21.91 1,961
2015-10-15 $29.98 $29.98 $28.85 $29.79 $22.54 7,114
2015-10-14 $29.56 $29.56 $28.88 $28.92 $21.88 830
2015-10-13 $29.53 $29.54 $29.25 $29.33 $22.20 2,593
2015-10-12 $29.17 $29.50 $29.14 $29.14 $22.05 2,344
2015-10-09 $29.34 $29.35 $29.34 $29.35 $22.21 786
2015-10-08 $29.01 $29.01 $28.43 $29.01 $21.95 943
2015-10-07 $29.00 $29.17 $28.87 $28.87 $21.85 6,565
2015-10-06 $27.68 $28.56 $27.67 $28.15 $21.30 5,571
2015-10-05 $27.76 $28.75 $27.76 $28.28 $21.40 4,494
2015-10-02 $27.43 $28.09 $26.95 $28.09 $21.26 2,322
2015-10-01 $27.46 $27.48 $26.82 $26.88 $20.34 7,676
2015-09-30 $27.35 $27.36 $26.87 $26.90 $20.36 3,361
2015-09-29 $26.47 $26.87 $26.47 $26.78 $20.27 6,051
2015-09-28 $26.55 $26.77 $26.47 $26.59 $20.12 7,733
2015-09-25 $27.80 $27.80 $27.40 $27.40 $20.74 4,296
2015-09-24 $27.25 $27.25 $26.91 $26.91 $20.37 4,590
2015-09-23 $27.82 $28.03 $27.24 $27.28 $20.65 3,662
2015-09-22 $27.51 $27.94 $27.51 $27.83 $20.81 1,338
2015-09-21 $28.10 $28.99 $28.10 $28.99 $21.68 989
2015-09-18 $28.55 $28.55 $28.03 $28.25 $21.12 15,412
2015-09-17 $28.50 $29.06 $28.50 $29.02 $21.70 9,051
2015-09-16 $28.01 $28.61 $28.01 $28.51 $21.32 10,643
2015-09-15 $27.67 $28.12 $27.67 $27.79 $20.78 4,051
2015-09-14 $27.54 $27.60 $27.54 $27.56 $20.61 951
2015-09-11 $27.39 $27.96 $27.39 $27.77 $20.76 1,509
2015-09-10 $27.49 $28.03 $27.49 $27.90 $20.86 4,167
2015-09-09 $27.64 $27.86 $27.26 $27.26 $20.38 5,421
2015-09-08 $27.62 $27.67 $27.37 $27.67 $20.69 29,007
2015-09-04 $26.72 $26.91 $26.47 $26.64 $19.92 9,109
2015-09-03 $27.60 $27.60 $27.10 $27.10 $20.26 4,397
2015-09-02 $26.67 $27.12 $26.64 $26.90 $20.11 8,050
2015-09-01 $26.85 $27.07 $26.51 $26.52 $19.83 14,316
2015-08-31 $26.89 $27.46 $26.89 $27.41 $20.49 20,953
2015-08-28 $27.84 $27.84 $27.51 $27.54 $20.59 4,001
2015-08-27 $27.50 $27.93 $27.39 $27.48 $20.55 9,301
2015-08-26 $26.43 $26.92 $26.23 $26.92 $20.13 15,901
2015-08-25 $26.11 $26.73 $25.61 $25.61 $19.15 45,178
2015-08-24 $25.67 $26.28 $24.60 $25.85 $19.33 36,055
2015-08-21 $27.70 $27.75 $27.05 $27.19 $20.33 16,986
2015-08-20 $28.12 $28.31 $28.12 $28.22 $21.10 25,308
2015-08-19 $28.41 $28.72 $28.30 $28.71 $21.47 6,497
2015-08-18 $28.77 $29.25 $28.77 $29.03 $21.71 2,924
2015-08-17 $29.51 $29.51 $29.23 $29.50 $22.06 64,030

First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) News Headlines

Recent First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) News
Similar Companies to First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.