First Trust Europe AlphaDEX Fund (FEP) Exchange: NASDAQ

Data as of Aug. 22, 2025

$49.39 ($0.40) 0.83%

First Trust Europe AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Europe AlphaDEX Fund.
Daily Information Data
Date Aug. 22, 2025
Open $49.47
Previous Close $49.39
High $49.54
Low $49.15
Adjusted Open $49.47
Previous Adjusted Close $49.39
Adjusted High $49.54
Adjusted Low $49.15

About First Trust Europe AlphaDEX Fund (FEP)

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, mid and large cap companies operating in Europe, as classified by the Index Provider. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. As of March 31, 2020, the Index Provider's list of European countries included Austria, Belgium, Denmark, Finland, France, Germany, Greece, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and United Kingdom. The Index may be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Europe 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 Europe, 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; stocks of companies in emerging markets and stocks with a market capitalization less than the mid cap breakpoint (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the mid cap breakpoint was $2.195 billion.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 European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Europe AlphaDEX Fund (FEP)

Date Open High Low Close Adj.Close Volume
2025-08-07 $49.47 $49.54 $49.15 $49.39 $49.39 14,799
2025-08-06 $48.68 $49.12 $48.68 $48.99 $48.99 18,868
2025-08-05 $48.31 $48.44 $48.06 $48.31 $48.31 15,115
2025-08-04 $48.10 $48.28 $47.92 $48.15 $48.15 28,490
2025-08-01 $47.35 $47.53 $47.17 $47.48 $47.48 27,210
2025-07-31 $47.78 $47.93 $47.61 $47.68 $47.68 13,131
2025-07-30 $47.86 $48.12 $47.52 $47.71 $47.71 18,832
2025-07-29 $48.34 $48.34 $48.05 $48.30 $48.30 15,565
2025-07-28 $48.57 $48.57 $47.92 $48.05 $48.05 23,401
2025-07-25 $48.82 $49.20 $48.61 $49.13 $49.13 13,337
2025-07-24 $49.10 $49.26 $48.96 $48.96 $48.96 21,382
2025-07-23 $48.76 $49.53 $48.59 $49.51 $49.51 13,496
2025-07-22 $48.30 $48.68 $48.03 $48.59 $48.59 15,377
2025-07-21 $48.07 $48.44 $47.91 $48.22 $48.22 13,482
2025-07-18 $48.18 $48.20 $47.67 $47.77 $47.77 12,320
2025-07-17 $47.62 $47.87 $47.43 $47.81 $47.81 64,018
2025-07-16 $47.42 $47.77 $47.22 $47.68 $47.68 30,937
2025-07-15 $48.07 $48.07 $47.33 $47.35 $47.35 24,530
2025-07-14 $48.10 $48.30 $48.08 $48.24 $48.24 38,332
2025-07-11 $48.17 $48.25 $48.05 $48.19 $48.19 28,847
2025-07-10 $48.57 $48.61 $48.32 $48.44 $48.44 29,368
2025-07-09 $48.45 $48.85 $48.33 $48.73 $48.73 46,552
2025-07-08 $47.94 $48.34 $47.78 $48.32 $48.32 15,433
2025-07-07 $47.74 $47.95 $47.49 $47.62 $47.62 30,407
2025-07-03 $47.76 $47.91 $47.73 $47.85 $47.85 20,646
2025-07-02 $47.47 $47.81 $47.29 $47.65 $47.65 14,770
2025-07-01 $47.51 $47.61 $47.39 $47.46 $47.46 13,125
2025-06-30 $47.48 $47.85 $47.37 $47.80 $47.80 21,504
2025-06-27 $47.36 $47.63 $47.13 $47.47 $47.47 71,875
2025-06-26 $46.87 $47.17 $46.87 $47.15 $47.15 12,228
2025-06-25 $47.87 $47.87 $47.17 $47.48 $46.54 22,488
2025-06-24 $47.41 $47.60 $47.26 $47.54 $46.60 12,840
2025-06-23 $46.21 $46.90 $46.21 $46.90 $45.97 22,402
2025-06-20 $46.84 $46.84 $46.38 $46.39 $45.47 11,955
2025-06-18 $46.78 $47.06 $46.58 $46.74 $45.81 32,210
2025-06-17 $47.19 $47.21 $46.62 $46.67 $45.74 15,378
2025-06-16 $47.60 $47.67 $47.19 $47.32 $46.38 13,099
2025-06-13 $46.88 $47.30 $46.80 $46.99 $46.06 24,701
2025-06-12 $47.50 $47.73 $47.44 $47.58 $46.64 16,010
2025-06-11 $47.25 $47.33 $47.05 $47.16 $46.22 42,741
2025-06-10 $47.30 $47.36 $46.88 $47.00 $46.06 29,459
2025-06-09 $47.21 $47.47 $47.21 $47.27 $46.33 26,258
2025-06-06 $47.26 $47.43 $47.18 $47.32 $46.38 19,053
2025-06-05 $47.48 $47.60 $47.24 $47.35 $46.41 64,650
2025-06-04 $46.96 $47.22 $46.93 $47.09 $46.16 31,916
2025-06-03 $46.85 $47.03 $46.67 $46.99 $46.06 26,805
2025-06-02 $46.64 $47.36 $46.64 $47.36 $46.42 66,600
2025-05-30 $46.68 $46.68 $46.36 $46.61 $45.69 17,139
2025-05-29 $46.79 $46.79 $46.49 $46.65 $45.72 20,753
2025-05-28 $46.58 $46.64 $46.31 $46.47 $45.55 39,734
2025-05-27 $46.84 $46.84 $46.56 $46.75 $45.82 36,257
2025-05-23 $45.59 $46.32 $45.59 $46.20 $45.28 20,963
2025-05-22 $46.81 $46.81 $45.94 $46.21 $45.29 36,338
2025-05-21 $46.40 $46.61 $46.06 $46.12 $45.20 97,768
2025-05-20 $45.92 $46.26 $45.77 $46.21 $46.21 55,697
2025-05-19 $45.24 $45.78 $45.24 $45.66 $45.66 56,715
2025-05-16 $44.89 $45.01 $44.67 $44.90 $44.90 55,534
2025-05-15 $44.90 $44.94 $44.59 $44.94 $44.94 22,823
2025-05-14 $44.65 $44.70 $44.40 $44.60 $44.60 33,648
2025-05-13 $44.18 $44.45 $44.13 $44.33 $44.33 25,312
2025-05-12 $44.08 $44.19 $43.66 $43.88 $43.88 25,890
2025-05-09 $43.96 $44.25 $43.85 $44.16 $44.16 142,997
2025-05-08 $43.95 $43.95 $43.52 $43.52 $43.52 17,611
2025-05-07 $43.67 $43.81 $43.45 $43.62 $43.62 22,121
2025-05-06 $43.54 $43.92 $43.54 $43.78 $43.78 31,489
2025-05-05 $43.72 $43.84 $43.53 $43.65 $43.65 41,908
2025-05-02 $43.59 $43.75 $43.32 $43.52 $43.52 24,424
2025-05-01 $42.85 $43.09 $42.63 $42.68 $42.68 23,911
2025-04-30 $42.57 $43.01 $42.44 $42.66 $42.66 26,128
2025-04-29 $42.85 $43.15 $42.80 $43.05 $43.05 13,361
2025-04-28 $42.61 $42.94 $42.56 $42.80 $42.80 9,980
2025-04-25 $42.30 $42.71 $42.30 $42.71 $42.71 14,707
2025-04-24 $41.91 $42.41 $41.91 $42.41 $42.41 11,564
2025-04-23 $41.96 $42.12 $41.66 $41.67 $41.67 19,174
2025-04-22 $41.46 $42.13 $41.46 $41.73 $41.73 15,490
2025-04-21 $41.32 $41.35 $40.54 $40.94 $40.94 20,611
2025-04-17 $40.98 $41.49 $40.92 $41.18 $41.18 15,715
2025-04-16 $40.91 $41.25 $40.62 $40.70 $40.70 88,327
2025-04-15 $40.81 $41.10 $40.68 $41.02 $41.02 21,429
2025-04-14 $39.86 $40.35 $39.86 $40.23 $40.23 19,528
2025-04-11 $38.72 $39.69 $38.72 $39.58 $39.58 29,575
2025-04-10 $38.69 $38.77 $37.79 $38.75 $38.75 15,757
2025-04-09 $36.38 $42.13 $35.90 $38.96 $38.96 91,651
2025-04-08 $37.63 $37.63 $35.92 $36.34 $36.34 67,781
2025-04-07 $36.19 $36.94 $33.02 $36.11 $36.11 27,587
2025-04-04 $38.42 $38.53 $37.18 $37.21 $37.21 98,250
2025-04-03 $40.94 $41.14 $40.35 $40.37 $40.37 105,828
2025-04-02 $40.69 $41.25 $40.65 $41.18 $41.18 59,018
2025-04-01 $40.96 $41.11 $40.70 $40.94 $40.94 24,717
2025-03-31 $40.54 $40.87 $40.42 $40.83 $40.83 65,409
2025-03-28 $41.66 $41.66 $41.23 $41.38 $41.38 67,469
2025-03-27 $41.62 $41.92 $41.62 $41.89 $41.89 46,910
2025-03-26 $42.21 $42.35 $41.79 $41.92 $41.81 50,983
2025-03-25 $42.50 $42.53 $42.34 $42.48 $42.36 31,426
2025-03-24 $42.15 $42.28 $41.99 $42.16 $42.05 23,644
2025-03-21 $41.95 $42.07 $41.89 $41.94 $41.83 32,833
2025-03-20 $42.03 $42.32 $42.03 $42.19 $42.08 314,381
2025-03-19 $42.69 $43.15 $42.67 $43.02 $42.90 114,026
2025-03-18 $42.81 $42.98 $42.70 $42.94 $42.83 35,358
2025-03-17 $42.27 $42.65 $42.27 $42.58 $42.47 16,555
2025-03-14 $41.87 $42.40 $41.79 $42.18 $42.07 24,098
2025-03-13 $41.27 $41.33 $40.98 $41.11 $41.00 16,109
2025-03-12 $41.53 $41.61 $41.27 $41.52 $41.41 24,803
2025-03-11 $41.41 $41.55 $40.93 $41.28 $41.17 39,345
2025-03-10 $41.51 $41.60 $41.02 $41.25 $41.14 16,306
2025-03-07 $41.88 $42.54 $41.88 $42.54 $42.43 28,756
2025-03-06 $41.88 $42.25 $41.64 $41.76 $41.65 35,510
2025-03-05 $41.21 $41.94 $41.21 $41.91 $41.80 271,490
2025-03-04 $39.68 $40.54 $39.24 $40.08 $39.97 82,812
2025-03-03 $40.65 $40.74 $40.05 $40.23 $40.23 15,539
2025-02-28 $39.69 $39.84 $39.28 $39.66 $39.66 20,973
2025-02-27 $39.96 $39.98 $39.63 $39.74 $39.74 21,089
2025-02-26 $40.16 $40.41 $39.95 $40.08 $40.08 30,136
2025-02-25 $40.05 $40.10 $39.79 $39.98 $39.98 22,547
2025-02-24 $39.52 $39.67 $39.40 $39.43 $39.43 12,953
2025-02-21 $39.58 $39.58 $39.19 $39.25 $39.25 31,396
2025-02-20 $39.48 $39.59 $39.31 $39.54 $39.54 16,588
2025-02-19 $39.28 $39.33 $39.12 $39.28 $39.28 41,032
2025-02-18 $39.76 $39.94 $39.72 $39.89 $39.89 23,663
2025-02-14 $39.55 $39.70 $39.47 $39.49 $39.49 10,279
2025-02-13 $39.01 $39.26 $38.92 $39.18 $39.18 20,428
2025-02-12 $38.53 $39.01 $38.44 $38.98 $38.98 7,441
2025-02-11 $38.30 $38.68 $38.30 $38.60 $38.60 13,261
2025-02-10 $38.21 $38.30 $38.14 $38.27 $38.27 11,673
2025-02-07 $38.35 $38.43 $37.99 $38.04 $38.04 19,842
2025-02-06 $38.14 $38.32 $38.08 $38.25 $38.25 28,972
2025-02-05 $37.62 $37.84 $37.60 $37.77 $37.77 25,546
2025-02-04 $37.29 $37.55 $37.21 $37.43 $37.43 40,817
2025-02-03 $36.75 $37.17 $36.63 $36.96 $36.96 14,262
2025-01-31 $37.86 $37.98 $37.56 $37.56 $37.56 233,214
2025-01-30 $37.92 $38.06 $37.79 $37.90 $37.90 14,722
2025-01-29 $37.43 $37.65 $37.38 $37.52 $37.52 8,342
2025-01-28 $37.59 $37.59 $37.33 $37.49 $37.49 50,821
2025-01-27 $37.55 $37.70 $37.52 $37.70 $37.70 12,384
2025-01-24 $37.69 $37.83 $37.61 $37.64 $37.64 11,728
2025-01-23 $37.36 $37.68 $37.36 $37.68 $37.68 20,521
2025-01-22 $37.38 $37.38 $37.17 $37.18 $37.18 9,127
2025-01-21 $37.14 $37.41 $37.05 $37.41 $37.41 11,815
2025-01-17 $36.54 $36.71 $36.54 $36.60 $36.60 8,050
2025-01-16 $36.38 $36.45 $36.24 $36.34 $36.34 28,517
2025-01-15 $36.33 $36.40 $36.18 $36.40 $36.40 23,286
2025-01-14 $35.60 $35.76 $35.55 $35.67 $35.67 15,198
2025-01-13 $35.13 $35.43 $35.04 $35.43 $35.43 17,799
2025-01-10 $35.78 $35.80 $35.40 $35.49 $35.49 18,900
2025-01-08 $35.94 $36.10 $35.84 $36.09 $36.09 29,802
2025-01-07 $36.54 $36.61 $36.11 $36.15 $36.15 23,323
2025-01-06 $36.25 $36.54 $36.20 $36.31 $36.31 19,398
2025-01-03 $35.88 $35.91 $35.71 $35.79 $35.79 20,388
2025-01-02 $35.86 $35.86 $35.52 $35.65 $35.65 33,410
2024-12-31 $36.03 $36.12 $35.71 $35.81 $35.81 27,430
2024-12-30 $35.86 $36.68 $35.65 $35.88 $35.88 45,781
2024-12-27 $35.89 $36.00 $35.82 $35.99 $35.99 9,733
2024-12-26 $36.03 $36.13 $35.82 $36.04 $36.04 10,388
2024-12-24 $35.69 $35.96 $35.69 $35.96 $35.96 8,838
2024-12-23 $35.63 $35.74 $35.56 $35.74 $35.74 9,133
2024-12-20 $35.38 $35.82 $35.30 $35.62 $35.62 9,260
2024-12-19 $35.76 $35.77 $35.43 $35.46 $35.46 36,720
2024-12-18 $36.49 $36.56 $35.54 $35.54 $35.54 11,772
2024-12-17 $36.53 $36.53 $36.32 $36.34 $36.34 16,507
2024-12-16 $36.72 $36.95 $36.62 $36.81 $36.81 20,910
2024-12-13 $37.06 $37.09 $36.84 $36.93 $36.93 16,839
2024-12-12 $37.24 $37.41 $36.98 $37.01 $36.74 132,255
2024-12-11 $37.33 $37.37 $37.11 $37.33 $37.06 14,119
2024-12-10 $37.39 $37.39 $36.18 $37.23 $36.96 23,109
2024-12-09 $37.72 $37.78 $37.45 $37.50 $37.23 14,049
2024-12-06 $37.69 $37.79 $37.44 $37.46 $37.19 21,178
2024-12-05 $37.58 $37.75 $37.57 $37.71 $37.43 9,542
2024-12-04 $37.17 $37.30 $37.10 $37.12 $36.85 65,613
2024-12-03 $36.94 $37.08 $36.82 $36.99 $36.72 4,734
2024-12-02 $36.75 $36.84 $36.51 $36.82 $36.55 11,425
2024-11-29 $36.67 $37.05 $36.67 $37.05 $36.78 6,924
2024-11-27 $36.38 $36.60 $36.37 $36.57 $36.30 15,402
2024-11-26 $36.50 $36.50 $36.09 $36.17 $35.91 26,019
2024-11-25 $36.59 $36.72 $36.44 $36.56 $36.29 14,270
2024-11-22 $36.20 $36.50 $36.20 $36.34 $36.08 12,435
2024-11-21 $36.36 $36.50 $36.30 $36.44 $36.17 15,659
2024-11-20 $36.47 $36.56 $36.29 $36.56 $36.29 8,571
2024-11-19 $36.29 $36.67 $36.29 $36.56 $36.29 8,477
2024-11-18 $36.65 $36.90 $36.61 $36.83 $36.57 10,817
2024-11-15 $36.75 $36.75 $36.56 $36.72 $36.45 14,120
2024-11-14 $36.75 $36.82 $36.56 $36.56 $36.29 17,843
2024-11-13 $36.55 $36.55 $36.16 $36.41 $36.15 13,432
2024-11-12 $36.93 $37.01 $36.40 $36.53 $36.27 18,998
2024-11-11 $37.47 $37.53 $37.30 $37.36 $37.09 17,149
2024-11-08 $37.39 $37.39 $37.04 $37.25 $36.97 19,242
2024-11-07 $37.73 $37.88 $37.56 $37.83 $37.56 11,317
2024-11-06 $37.13 $37.28 $36.88 $37.18 $36.91 29,401
2024-11-05 $37.81 $38.07 $37.78 $38.05 $38.05 10,242
2024-11-04 $37.79 $37.86 $37.51 $37.59 $37.59 11,355
2024-11-01 $37.73 $37.73 $37.39 $37.46 $37.46 7,391
2024-10-31 $37.52 $37.52 $37.06 $37.37 $37.37 13,104
2024-10-30 $37.49 $37.75 $37.49 $37.57 $37.57 10,344
2024-10-29 $37.80 $37.81 $37.62 $37.73 $37.73 22,635
2024-10-28 $37.85 $38.08 $37.80 $37.98 $37.98 9,482
2024-10-25 $37.99 $37.99 $37.65 $37.75 $37.75 16,250
2024-10-24 $37.94 $37.97 $37.70 $37.80 $37.80 8,445
2024-10-23 $37.75 $37.80 $37.49 $37.61 $37.61 9,619
2024-10-22 $38.02 $38.08 $37.94 $37.96 $37.96 9,744
2024-10-21 $38.46 $38.46 $38.06 $38.16 $38.16 7,596
2024-10-18 $38.49 $38.54 $38.40 $38.46 $38.46 4,074
2024-10-17 $38.32 $38.33 $38.16 $38.18 $38.18 12,017
2024-10-16 $38.24 $38.25 $38.11 $38.20 $38.20 11,086
2024-10-15 $38.34 $38.34 $37.97 $38.06 $38.06 10,397
2024-10-14 $38.11 $38.30 $38.11 $38.24 $38.24 9,048
2024-10-11 $38.13 $38.34 $38.13 $38.26 $38.26 6,086
2024-10-10 $38.07 $38.07 $37.92 $38.06 $38.06 32,820
2024-10-09 $37.90 $38.23 $37.90 $38.09 $38.09 6,210
2024-10-08 $38.08 $38.11 $37.85 $38.09 $38.09 18,872
2024-10-07 $38.21 $38.27 $37.94 $38.08 $38.08 13,327
2024-10-04 $38.11 $38.38 $38.11 $38.38 $38.38 16,576
2024-10-03 $37.95 $37.95 $37.81 $37.86 $37.86 8,280
2024-10-02 $38.28 $38.32 $38.14 $38.25 $38.25 52,688
2024-10-01 $38.81 $38.81 $38.28 $38.47 $38.47 6,669
2024-09-30 $39.10 $39.17 $38.85 $38.94 $38.94 15,866
2024-09-27 $39.50 $39.52 $39.26 $39.38 $39.38 11,686
2024-09-26 $39.26 $39.51 $39.18 $39.41 $39.41 9,307
2024-09-25 $39.32 $39.32 $38.93 $39.09 $38.80 8,586
2024-09-24 $39.14 $39.24 $39.10 $39.21 $38.91 9,238
2024-09-23 $38.95 $38.95 $38.83 $38.86 $38.57 4,721
2024-09-20 $39.02 $39.02 $38.81 $38.94 $38.65 9,614
2024-09-19 $39.21 $39.47 $39.13 $39.33 $39.04 5,225
2024-09-18 $38.56 $38.99 $38.49 $38.66 $38.37 4,729
2024-09-17 $38.64 $38.64 $38.27 $38.40 $38.11 10,121
2024-09-16 $38.32 $38.54 $38.27 $38.54 $38.25 7,759
2024-09-13 $38.20 $38.29 $38.07 $38.20 $37.92 4,461
2024-09-12 $37.44 $37.87 $37.39 $37.87 $37.59 10,465
2024-09-11 $37.31 $37.49 $37.02 $37.44 $37.16 4,959
2024-09-10 $37.38 $37.38 $37.01 $37.21 $36.93 12,517
2024-09-09 $37.63 $37.83 $37.57 $37.73 $37.45 7,619
2024-09-06 $38.03 $38.03 $37.37 $37.40 $37.12 8,269
2024-09-05 $38.32 $38.32 $38.10 $38.20 $37.92 11,692
2024-09-04 $38.00 $38.22 $37.91 $38.05 $37.77 9,089
2024-09-03 $38.50 $38.50 $37.92 $37.95 $37.67 8,793
2024-08-30 $38.91 $39.00 $38.74 $38.89 $38.89 6,579
2024-08-29 $38.88 $39.02 $38.65 $38.81 $38.81 21,577
2024-08-28 $38.75 $38.87 $38.62 $38.67 $38.67 6,397
2024-08-27 $38.96 $39.13 $38.96 $39.12 $39.12 6,304
2024-08-26 $38.90 $38.99 $38.83 $38.83 $38.83 5,352
2024-08-23 $38.52 $39.07 $38.52 $39.07 $39.07 4,646
2024-08-22 $38.53 $38.53 $38.21 $38.27 $38.27 16,037
2024-08-21 $38.35 $38.53 $38.08 $38.46 $38.46 12,772
2024-08-20 $38.17 $38.24 $38.04 $38.10 $38.10 7,707
2024-08-19 $38.11 $38.45 $38.11 $38.45 $38.45 12,867
2024-08-16 $37.83 $37.99 $37.68 $37.88 $37.88 15,238
2024-08-15 $37.57 $37.74 $37.55 $37.70 $37.70 23,284
2024-08-14 $37.32 $37.36 $37.16 $37.31 $37.31 9,433
2024-08-13 $36.67 $37.05 $36.67 $37.03 $37.03 17,380
2024-08-12 $36.65 $36.69 $36.48 $36.64 $36.64 21,555
2024-08-09 $36.42 $36.59 $36.28 $36.57 $36.57 10,571
2024-08-08 $36.03 $36.33 $36.01 $36.24 $36.24 10,009
2024-08-07 $36.35 $36.37 $35.75 $35.93 $35.93 13,293
2024-08-06 $35.30 $35.89 $35.30 $35.75 $35.75 14,202
2024-08-05 $35.60 $35.69 $35.42 $35.46 $35.46 8,318
2024-08-02 $36.48 $36.48 $36.35 $36.42 $36.42 8,273
2024-08-01 $37.78 $37.78 $36.91 $37.20 $37.20 10,305
2024-07-31 $38.12 $38.37 $38.11 $38.12 $38.12 7,535
2024-07-30 $38.05 $38.06 $37.85 $37.91 $37.91 7,637
2024-07-29 $37.69 $37.84 $37.59 $37.80 $37.80 11,306
2024-07-26 $37.86 $37.96 $37.83 $37.92 $37.92 10,559
2024-07-25 $37.39 $37.76 $37.39 $37.48 $37.48 7,776
2024-07-24 $38.03 $38.09 $37.75 $37.85 $37.85 8,579
2024-07-23 $38.15 $38.23 $38.04 $38.12 $38.12 8,846
2024-07-22 $38.38 $38.51 $38.28 $38.42 $38.42 8,382
2024-07-19 $38.10 $38.12 $37.96 $37.97 $37.97 17,466
2024-07-18 $38.68 $38.75 $38.20 $38.30 $38.30 7,275
2024-07-17 $38.31 $38.45 $38.26 $38.31 $38.31 8,263
2024-07-16 $38.14 $38.52 $38.14 $38.47 $38.47 12,015
2024-07-15 $38.47 $38.47 $38.23 $38.35 $38.35 8,952
2024-07-12 $38.53 $38.76 $38.53 $38.57 $38.57 10,598
2024-07-11 $38.26 $38.41 $38.20 $38.23 $38.23 13,004
2024-07-10 $37.94 $38.13 $37.94 $38.08 $38.08 22,950
2024-07-09 $37.66 $37.77 $37.49 $37.68 $37.68 63,886
2024-07-08 $38.16 $38.16 $37.85 $37.88 $37.88 18,628
2024-07-05 $38.19 $38.19 $37.50 $38.11 $38.11 6,401
2024-07-03 $37.58 $37.76 $37.58 $37.71 $37.71 8,014
2024-07-02 $36.91 $37.11 $36.88 $37.03 $37.03 23,557
2024-07-01 $37.41 $37.44 $37.06 $37.31 $37.31 38,349
2024-06-28 $36.73 $36.90 $36.67 $36.81 $36.81 20,894
2024-06-27 $36.76 $36.80 $36.60 $36.70 $36.70 18,736
2024-06-26 $37.47 $37.63 $37.45 $37.63 $36.71 11,200
2024-06-25 $37.83 $37.97 $37.72 $37.86 $36.93 14,090
2024-06-24 $38.08 $38.35 $37.82 $38.24 $37.30 16,528
2024-06-21 $37.64 $37.72 $37.54 $37.57 $36.65 12,263
2024-06-20 $37.91 $38.22 $37.90 $38.07 $37.14 17,855
2024-06-18 $37.62 $37.85 $37.59 $37.83 $36.90 65,879
2024-06-17 $37.35 $37.61 $37.20 $37.61 $36.69 9,257
2024-06-14 $36.98 $37.16 $36.85 $37.05 $36.14 14,361
2024-06-13 $38.43 $38.43 $37.80 $37.96 $37.04 15,278
2024-06-12 $39.01 $39.14 $38.49 $38.71 $37.77 108,436
2024-06-11 $38.39 $38.45 $38.15 $38.28 $37.34 8,572
2024-06-10 $38.74 $39.09 $38.74 $39.02 $38.07 13,339
2024-06-07 $39.19 $39.38 $39.12 $39.14 $38.18 26,347
2024-06-06 $39.45 $39.65 $39.44 $39.58 $38.61 23,951
2024-06-05 $39.38 $39.47 $39.19 $39.39 $38.42 13,032
2024-06-04 $39.20 $39.31 $39.09 $39.16 $38.20 11,429
2024-06-03 $39.79 $39.86 $39.58 $39.86 $38.89 18,145
2024-05-31 $39.50 $39.58 $39.32 $39.58 $38.61 8,613
2024-05-30 $39.28 $39.47 $39.21 $39.42 $38.46 17,284
2024-05-29 $39.04 $39.08 $38.86 $38.86 $37.91 113,522
2024-05-28 $39.74 $39.78 $39.50 $39.66 $38.69 11,170
2024-05-24 $39.23 $39.51 $39.23 $39.48 $39.48 9,727
2024-05-23 $39.54 $39.54 $38.91 $38.98 $38.98 14,161
2024-05-22 $39.36 $39.42 $39.02 $39.22 $39.22 19,398
2024-05-21 $39.44 $39.62 $39.44 $39.57 $39.57 9,540
2024-05-20 $39.66 $39.76 $39.54 $39.60 $39.60 6,942
2024-05-17 $39.39 $39.63 $39.39 $39.63 $39.63 5,469
2024-05-16 $39.44 $39.48 $39.35 $39.37 $39.37 4,072
2024-05-15 $39.34 $39.55 $39.25 $39.55 $39.55 13,245
2024-05-14 $38.95 $39.10 $38.91 $39.10 $39.10 12,385
2024-05-13 $38.66 $38.76 $38.59 $38.66 $38.66 15,926
2024-05-10 $38.68 $38.71 $38.52 $38.68 $38.68 12,377
2024-05-09 $38.17 $38.48 $38.17 $38.48 $38.48 4,599
2024-05-08 $37.97 $38.16 $37.93 $38.16 $38.16 5,813
2024-05-07 $38.16 $38.20 $38.04 $38.12 $38.12 16,400
2024-05-06 $37.91 $38.03 $37.85 $37.98 $37.98 10,410
2024-05-03 $37.62 $37.64 $37.42 $37.56 $37.56 9,459
2024-05-02 $37.17 $37.50 $37.14 $37.36 $37.36 14,183
2024-05-01 $37.02 $37.39 $36.43 $36.92 $36.92 24,649
2024-04-30 $37.29 $37.42 $36.92 $36.92 $36.92 30,631
2024-04-29 $37.37 $37.60 $37.37 $37.51 $37.51 19,270
2024-04-26 $37.42 $37.55 $37.33 $37.39 $37.39 16,428
2024-04-25 $36.79 $37.21 $36.79 $37.21 $37.21 5,438
2024-04-24 $37.27 $37.27 $37.05 $37.18 $37.18 18,890
2024-04-23 $36.96 $37.37 $36.96 $37.33 $37.33 13,274
2024-04-22 $36.61 $36.93 $36.53 $36.84 $36.84 7,371
2024-04-19 $36.32 $36.41 $36.25 $36.32 $36.32 5,815
2024-04-18 $36.33 $36.58 $36.26 $36.30 $36.30 14,051
2024-04-17 $36.48 $36.56 $36.18 $36.34 $36.34 10,631
2024-04-16 $36.28 $36.34 $36.08 $36.17 $36.17 38,848
2024-04-15 $37.13 $37.18 $36.52 $36.52 $36.52 14,171
2024-04-12 $36.93 $37.11 $36.64 $36.71 $36.71 20,197
2024-04-11 $37.33 $37.45 $36.97 $37.32 $37.32 19,208
2024-04-10 $37.48 $37.72 $37.33 $37.54 $37.54 42,566
2024-04-09 $38.15 $38.15 $37.81 $38.03 $38.03 13,479
2024-04-08 $38.08 $38.17 $37.99 $38.06 $38.06 28,361
2024-04-05 $37.56 $37.82 $37.46 $37.73 $37.73 20,898
2024-04-04 $38.18 $38.21 $37.59 $37.66 $37.66 11,091
2024-04-03 $37.53 $37.92 $37.53 $37.84 $37.84 36,826
2024-04-02 $37.36 $37.42 $37.26 $37.33 $37.33 11,228
2024-04-01 $37.65 $37.81 $37.47 $37.50 $37.50 23,686
2024-03-28 $37.66 $37.67 $37.58 $37.58 $37.58 15,852
2024-03-27 $37.56 $37.82 $37.51 $37.81 $37.81 58,208
2024-03-26 $37.57 $37.64 $37.44 $37.44 $37.44 11,991
2024-03-25 $37.34 $37.38 $37.27 $37.32 $37.32 13,496
2024-03-22 $37.31 $37.31 $37.12 $37.24 $37.24 9,504
2024-03-21 $37.31 $37.37 $37.25 $37.26 $37.26 8,000
2024-03-20 $37.06 $37.70 $37.05 $37.61 $37.61 23,417
2024-03-19 $37.11 $37.32 $37.05 $37.22 $37.22 10,314
2024-03-18 $37.21 $37.21 $36.99 $37.00 $37.00 26,090
2024-03-15 $37.27 $37.34 $37.15 $37.26 $37.26 7,629
2024-03-14 $37.22 $37.22 $36.87 $36.98 $36.98 9,062
2024-03-13 $37.23 $37.36 $37.23 $37.25 $37.25 13,183
2024-03-12 $37.02 $37.25 $36.97 $37.21 $37.21 25,329
2024-03-11 $36.70 $36.85 $36.63 $36.81 $36.81 8,051
2024-03-08 $36.99 $37.03 $36.74 $36.80 $36.80 12,145
2024-03-07 $36.77 $36.97 $36.77 $36.89 $36.89 15,766
2024-03-06 $36.61 $36.66 $36.49 $36.56 $36.56 9,307
2024-03-05 $36.26 $36.39 $36.17 $36.29 $36.29 8,853
2024-03-04 $36.30 $36.48 $36.11 $36.31 $36.31 12,885
2024-03-01 $36.29 $36.47 $36.14 $36.47 $36.47 103,635
2024-02-29 $36.30 $36.30 $35.90 $36.14 $36.14 10,160
2024-02-28 $36.17 $36.31 $36.11 $36.27 $36.27 9,535
2024-02-27 $36.18 $36.35 $36.18 $36.28 $36.28 14,630
2024-02-26 $36.24 $36.25 $36.04 $36.20 $36.20 8,978
2024-02-23 $36.20 $36.27 $36.16 $36.25 $36.25 6,809
2024-02-22 $36.22 $36.25 $36.05 $36.19 $36.19 11,160
2024-02-21 $35.68 $35.85 $35.64 $35.85 $35.85 11,875
2024-02-20 $35.64 $35.73 $35.54 $35.62 $35.62 10,760
2024-02-16 $35.52 $35.65 $35.49 $35.57 $35.57 7,600
2024-02-15 $35.22 $35.55 $35.22 $35.47 $35.47 9,013
2024-02-14 $35.07 $35.18 $34.95 $35.16 $35.16 20,687
2024-02-13 $34.79 $34.90 $34.56 $34.69 $34.69 13,432
2024-02-12 $35.25 $35.46 $35.25 $35.38 $35.38 19,149
2024-02-09 $35.10 $35.23 $35.03 $35.19 $35.19 11,434
2024-02-08 $35.15 $35.20 $35.05 $35.12 $35.12 17,046
2024-02-07 $35.23 $35.24 $35.07 $35.15 $35.15 20,041
2024-02-06 $35.21 $35.42 $35.21 $35.42 $35.42 19,021
2024-02-05 $35.11 $35.16 $34.87 $35.03 $35.03 32,970
2024-02-02 $35.47 $35.51 $35.31 $35.46 $35.46 16,656
2024-02-01 $35.56 $35.71 $35.34 $35.68 $35.68 64,848
2024-01-31 $35.88 $35.94 $35.43 $35.47 $35.47 22,972
2024-01-30 $35.64 $35.78 $35.59 $35.74 $35.74 22,657
2024-01-29 $35.48 $35.69 $35.40 $35.66 $35.66 68,636
2024-01-26 $35.79 $35.79 $35.66 $35.70 $35.70 40,236
2024-01-25 $35.51 $35.58 $35.32 $35.53 $35.53 46,403
2024-01-24 $35.61 $35.65 $35.45 $35.46 $35.46 18,518
2024-01-23 $35.16 $35.18 $35.01 $35.16 $35.16 11,072
2024-01-22 $35.17 $35.26 $35.12 $35.16 $35.16 31,149
2024-01-19 $34.91 $35.09 $34.79 $35.06 $35.06 15,143
2024-01-18 $34.98 $35.09 $34.87 $35.09 $35.09 34,689
2024-01-17 $34.68 $34.87 $34.61 $34.84 $34.84 50,739
2024-01-16 $35.22 $35.31 $35.06 $35.12 $35.12 27,994
2024-01-12 $36.03 $36.10 $35.80 $35.90 $35.90 26,195
2024-01-11 $36.07 $36.07 $35.63 $35.87 $35.87 18,274
2024-01-10 $35.97 $36.13 $35.93 $36.11 $36.11 16,189
2024-01-09 $36.02 $36.02 $35.87 $35.97 $35.97 17,073
2024-01-08 $36.23 $36.45 $36.14 $36.41 $36.41 43,425
2024-01-05 $35.95 $36.34 $35.93 $36.07 $36.07 18,834
2024-01-04 $35.92 $36.17 $35.92 $36.03 $36.03 17,191
2024-01-03 $35.57 $35.71 $35.45 $35.65 $35.65 20,316
2024-01-02 $36.08 $36.22 $35.96 $36.00 $36.00 21,669
2023-12-29 $36.43 $36.44 $36.23 $36.32 $36.32 27,318
2023-12-28 $36.35 $36.46 $36.24 $36.30 $36.30 23,528
2023-12-27 $36.40 $36.67 $36.37 $36.59 $36.59 15,623
2023-12-26 $36.34 $36.48 $36.14 $36.44 $36.44 11,167
2023-12-22 $36.24 $36.32 $36.10 $36.20 $36.20 22,501
2023-12-21 $36.17 $36.37 $36.06 $36.33 $36.13 19,740
2023-12-20 $36.15 $36.28 $35.79 $35.79 $35.59 23,926
2023-12-19 $36.07 $36.26 $36.03 $36.22 $36.02 69,086
2023-12-18 $35.85 $35.92 $35.69 $35.79 $35.59 29,988
2023-12-15 $35.84 $35.88 $35.63 $35.63 $35.43 76,524
2023-12-14 $36.06 $36.25 $35.90 $36.16 $35.96 29,837
2023-12-13 $35.13 $35.59 $34.87 $35.54 $35.34 32,425
2023-12-12 $35.05 $35.15 $34.91 $35.10 $34.91 33,563
2023-12-11 $35.02 $35.16 $35.00 $35.09 $34.90 26,167
2023-12-08 $34.88 $35.16 $34.88 $35.13 $34.94 21,975
2023-12-07 $34.85 $35.05 $34.80 $34.98 $34.79 71,025
2023-12-06 $35.12 $35.14 $34.87 $34.90 $34.71 30,181
2023-12-05 $34.87 $34.98 $34.80 $34.84 $34.65 69,850
2023-12-04 $34.96 $35.01 $34.83 $34.96 $34.77 19,153
2023-12-01 $34.93 $35.31 $34.09 $35.28 $35.08 20,192
2023-11-30 $34.90 $34.95 $34.76 $34.84 $34.64 30,194
2023-11-29 $34.94 $35.08 $34.86 $34.94 $34.75 30,578
2023-11-28 $34.68 $34.90 $34.65 $34.79 $34.60 36,666
2023-11-27 $34.61 $34.64 $34.50 $34.58 $34.39 19,170
2023-11-24 $34.50 $34.67 $34.49 $34.67 $34.48 33,905
2023-11-22 $34.18 $34.24 $34.09 $34.24 $34.05 21,012
2023-11-21 $34.39 $34.39 $34.20 $34.26 $34.07 19,127
2023-11-20 $34.42 $34.62 $34.40 $34.57 $34.38 21,700
2023-11-17 $34.15 $34.39 $34.12 $34.39 $34.20 23,703
2023-11-16 $33.88 $33.98 $33.68 $33.77 $33.58 31,627
2023-11-15 $34.02 $34.17 $33.99 $34.12 $33.93 50,811
2023-11-14 $33.57 $33.96 $33.57 $33.91 $33.72 25,972
2023-11-13 $32.65 $32.95 $32.65 $32.93 $32.75 31,599
2023-11-10 $32.48 $32.69 $32.30 $32.69 $32.51 23,001
2023-11-09 $32.70 $32.77 $32.39 $32.43 $32.25 50,381
2023-11-08 $32.47 $32.57 $32.39 $32.49 $32.31 56,324
2023-11-07 $32.32 $32.38 $32.25 $32.32 $32.14 13,717
2023-11-06 $32.75 $32.75 $32.48 $32.56 $32.38 13,550
2023-11-03 $32.63 $32.74 $32.60 $32.64 $32.46 23,418
2023-11-02 $32.28 $32.35 $32.14 $32.32 $32.14 17,874
2023-11-01 $31.47 $31.66 $31.39 $31.66 $31.48 16,880
2023-10-31 $31.48 $31.50 $31.36 $31.45 $31.28 9,607
2023-10-30 $31.16 $31.38 $31.16 $31.37 $31.20 12,475
2023-10-27 $31.22 $31.22 $30.76 $30.88 $30.71 22,632
2023-10-26 $31.00 $31.05 $30.77 $30.91 $30.74 26,631
2023-10-25 $31.14 $31.26 $30.99 $31.00 $30.83 16,020
2023-10-24 $31.31 $31.43 $31.18 $31.30 $31.13 69,704
2023-10-23 $31.14 $31.52 $31.11 $31.30 $31.13 21,450
2023-10-20 $31.43 $31.45 $31.23 $31.23 $31.06 19,818
2023-10-19 $31.77 $31.87 $31.58 $31.61 $31.44 22,427
2023-10-18 $32.29 $32.29 $31.95 $32.00 $31.82 16,077
2023-10-17 $32.29 $32.72 $32.29 $32.57 $32.39 15,073
2023-10-16 $32.46 $32.61 $32.43 $32.61 $32.43 12,470
2023-10-13 $32.44 $32.51 $32.14 $32.18 $32.00 21,008
2023-10-12 $32.88 $32.88 $32.44 $32.58 $32.40 117,909
2023-10-11 $33.04 $33.06 $32.76 $32.95 $32.76 44,393
2023-10-10 $32.76 $33.00 $32.76 $32.85 $32.67 25,998
2023-10-09 $31.98 $32.31 $31.97 $32.30 $32.12 40,687
2023-10-06 $31.95 $32.48 $31.78 $32.38 $32.20 42,770
2023-10-05 $31.87 $32.04 $31.78 $31.98 $31.80 30,690
2023-10-04 $31.92 $31.92 $31.54 $31.81 $31.63 170,955
2023-10-03 $31.92 $31.97 $31.72 $31.78 $31.60 34,546
2023-10-02 $32.77 $32.77 $32.23 $32.31 $32.13 40,077
2023-09-29 $33.42 $33.42 $32.95 $33.01 $32.83 26,993
2023-09-28 $32.67 $33.10 $32.67 $33.00 $32.82 74,068
2023-09-27 $32.80 $32.80 $32.43 $32.67 $32.49 28,615
2023-09-26 $32.89 $32.97 $32.66 $32.73 $32.55 17,708
2023-09-25 $32.98 $33.19 $32.87 $33.16 $32.98 8,438
2023-09-22 $33.51 $33.60 $33.32 $33.32 $33.14 13,534
2023-09-21 $33.77 $33.79 $33.58 $33.58 $33.29 9,224
2023-09-20 $34.30 $34.46 $33.97 $33.97 $33.68 8,865
2023-09-19 $34.02 $34.08 $33.89 $34.03 $33.74 13,180
2023-09-18 $33.95 $34.00 $33.85 $33.96 $33.67 14,425
2023-09-15 $34.29 $34.43 $34.17 $34.22 $33.93 12,470
2023-09-14 $34.00 $34.24 $33.98 $34.17 $33.88 19,006
2023-09-13 $33.95 $34.03 $33.77 $33.90 $33.61 13,946
2023-09-12 $34.05 $34.09 $33.93 $34.00 $33.71 16,862
2023-09-11 $34.05 $34.16 $34.00 $34.16 $33.87 14,920
2023-09-08 $33.63 $33.81 $33.62 $33.65 $33.65 15,629
2023-09-07 $33.78 $33.78 $33.61 $33.66 $33.66 19,853
2023-09-06 $33.97 $34.00 $33.77 $33.88 $33.88 16,913
2023-09-05 $34.32 $34.32 $34.02 $34.08 $34.08 27,269
2023-09-01 $34.78 $34.78 $34.33 $34.45 $34.45 17,890
2023-08-31 $34.72 $34.73 $34.47 $34.52 $34.52 14,326
2023-08-30 $34.91 $34.97 $34.75 $34.85 $34.85 27,224
2023-08-29 $34.24 $34.85 $34.24 $34.78 $34.78 735,224
2023-08-28 $34.03 $34.22 $34.03 $34.19 $34.19 28,012
2023-08-25 $33.88 $33.95 $33.59 $33.82 $33.82 14,536
2023-08-24 $33.91 $33.92 $33.54 $33.56 $33.56 7,957
2023-08-23 $33.90 $34.21 $33.85 $34.10 $34.10 15,506
2023-08-22 $34.25 $34.25 $33.99 $34.02 $34.02 15,392
2023-08-21 $34.11 $34.21 $33.89 $34.14 $34.14 7,125
2023-08-18 $33.65 $33.99 $33.65 $33.91 $33.91 12,278
2023-08-17 $34.34 $34.34 $33.98 $33.98 $33.98 11,454
2023-08-16 $34.44 $34.53 $34.17 $34.17 $34.17 16,035
2023-08-15 $34.61 $34.61 $34.31 $34.31 $34.31 14,997
2023-08-14 $34.55 $34.81 $34.44 $34.71 $34.71 5,914
2023-08-11 $34.87 $34.97 $34.76 $34.81 $34.81 10,921
2023-08-10 $35.47 $35.61 $35.09 $35.15 $35.15 20,016
2023-08-09 $35.19 $35.34 $35.06 $35.12 $35.12 14,849
2023-08-08 $34.80 $35.07 $34.66 $35.04 $35.04 6,160
2023-08-07 $35.39 $35.47 $35.20 $35.39 $35.39 5,785
2023-08-04 $35.26 $35.56 $35.11 $35.13 $35.13 12,016
2023-08-03 $34.89 $35.08 $34.79 $34.97 $34.97 23,114
2023-08-02 $35.25 $35.27 $34.98 $35.07 $35.07 17,129
2023-08-01 $35.72 $35.72 $35.54 $35.68 $35.68 34,466
2023-07-31 $36.10 $36.22 $35.99 $36.08 $36.08 9,681
2023-07-28 $35.91 $36.15 $35.86 $35.94 $35.94 7,036
2023-07-27 $36.24 $36.24 $35.68 $35.72 $35.72 12,386
2023-07-26 $35.65 $36.07 $35.65 $36.05 $36.05 14,782
2023-07-25 $35.64 $35.87 $35.62 $35.83 $35.83 24,590
2023-07-24 $35.70 $35.81 $35.64 $35.74 $35.74 15,401
2023-07-21 $35.72 $35.86 $35.69 $35.79 $35.79 20,194
2023-07-20 $36.07 $36.20 $35.87 $35.96 $35.96 18,144
2023-07-19 $36.04 $36.10 $35.95 $36.04 $36.04 70,601
2023-07-18 $35.71 $36.02 $35.71 $35.95 $35.95 22,519
2023-07-17 $35.53 $35.71 $35.51 $35.70 $35.70 17,017
2023-07-14 $35.94 $35.97 $35.68 $35.68 $35.68 8,213
2023-07-13 $35.96 $36.13 $35.96 $36.05 $36.05 8,902
2023-07-12 $35.46 $35.67 $35.33 $35.62 $35.62 28,543
2023-07-11 $34.44 $34.73 $34.42 $34.68 $34.68 18,229
2023-07-10 $33.92 $34.16 $33.92 $34.16 $34.16 39,625
2023-07-07 $33.61 $34.07 $33.61 $33.90 $33.90 21,633
2023-07-06 $33.56 $33.56 $33.19 $33.37 $33.37 17,437
2023-07-05 $34.31 $34.31 $34.06 $34.13 $34.13 15,268
2023-07-03 $34.41 $34.60 $34.41 $34.60 $34.60 8,427
2023-06-30 $34.40 $34.49 $34.30 $34.42 $34.42 24,193
2023-06-29 $33.76 $33.94 $33.76 $33.92 $33.92 39,437
2023-06-28 $33.79 $33.93 $33.71 $33.85 $33.85 20,677
2023-06-27 $33.47 $33.80 $33.41 $33.74 $33.74 22,692
2023-06-26 $34.26 $34.40 $34.23 $34.31 $33.46 19,614
2023-06-23 $34.02 $34.27 $34.00 $34.16 $33.32 20,144
2023-06-22 $34.64 $34.74 $34.61 $34.70 $33.84 9,531
2023-06-21 $34.73 $35.03 $34.73 $34.89 $34.03 11,618
2023-06-20 $35.04 $35.04 $34.85 $34.99 $34.12 26,580
2023-06-16 $35.81 $35.81 $35.56 $35.63 $34.75 13,743
2023-06-15 $35.20 $35.63 $35.20 $35.59 $34.71 31,596
2023-06-14 $35.42 $35.50 $35.13 $35.24 $34.37 20,366
2023-06-13 $35.06 $35.24 $35.06 $35.18 $34.31 13,468
2023-06-12 $34.72 $34.79 $34.64 $34.76 $33.90 9,341
2023-06-09 $34.56 $34.62 $34.53 $34.61 $33.75 11,333
2023-06-08 $34.63 $34.74 $34.58 $34.72 $33.86 19,963
2023-06-07 $34.33 $34.42 $34.16 $34.22 $33.37 7,138
2023-06-06 $33.84 $34.22 $33.84 $34.14 $33.30 10,987
2023-06-05 $34.19 $34.23 $33.99 $34.07 $33.22 15,505
2023-06-02 $34.28 $34.38 $34.19 $34.26 $33.41 11,150
2023-06-01 $33.34 $33.76 $33.34 $33.72 $32.88 9,990
2023-05-31 $33.28 $33.31 $33.03 $33.27 $32.45 13,616
2023-05-30 $33.99 $34.00 $33.58 $33.70 $32.87 12,581
2023-05-26 $33.82 $34.03 $33.82 $34.01 $33.17 22,913
2023-05-25 $33.69 $33.72 $33.51 $33.64 $32.81 422,164
2023-05-24 $34.06 $34.06 $33.83 $33.85 $33.01 17,361
2023-05-23 $34.68 $34.76 $34.43 $34.47 $33.62 16,023
2023-05-22 $34.87 $34.99 $34.81 $34.92 $34.06 22,218
2023-05-19 $34.85 $34.85 $34.67 $34.78 $33.92 14,908
2023-05-18 $34.59 $34.75 $34.51 $34.72 $33.86 12,208
2023-05-17 $34.62 $34.86 $34.49 $34.80 $33.94 21,704
2023-05-16 $34.74 $34.77 $34.49 $34.52 $33.67 15,575
2023-05-15 $34.75 $34.94 $34.71 $34.94 $34.08 13,631
2023-05-12 $34.71 $34.75 $34.46 $34.61 $33.75 21,330
2023-05-11 $34.63 $34.67 $34.44 $34.63 $33.77 34,994
2023-05-10 $35.23 $35.23 $34.80 $35.02 $34.15 24,757
2023-05-09 $34.86 $35.11 $34.86 $35.04 $34.17 13,939
2023-05-08 $35.31 $35.39 $35.28 $35.35 $34.48 15,267
2023-05-05 $34.85 $35.35 $34.85 $35.31 $34.44 10,751
2023-05-04 $34.60 $34.70 $34.45 $34.56 $33.71 12,407
2023-05-03 $34.82 $35.14 $34.78 $34.84 $33.98 27,840
2023-05-02 $35.04 $35.04 $34.65 $34.87 $34.01 26,921
2023-05-01 $35.49 $35.53 $35.33 $35.41 $34.53 25,896
2023-04-28 $35.08 $35.44 $35.08 $35.43 $34.55 13,081
2023-04-27 $35.04 $35.28 $34.95 $35.26 $34.38 20,543
2023-04-26 $35.12 $35.14 $34.86 $34.96 $34.10 17,098
2023-04-25 $35.11 $35.11 $34.69 $34.69 $33.83 15,116
2023-04-24 $35.50 $35.56 $35.45 $35.51 $34.63 18,889
2023-04-21 $35.20 $35.48 $35.13 $35.44 $34.56 26,912
2023-04-20 $35.35 $35.48 $35.30 $35.37 $34.50 18,403
2023-04-19 $35.67 $35.74 $35.61 $35.66 $34.78 28,737
2023-04-18 $35.90 $35.97 $35.77 $35.92 $35.03 15,762
2023-04-17 $35.65 $35.72 $35.50 $35.72 $34.84 26,586
2023-04-14 $35.84 $35.92 $35.52 $35.74 $34.86 21,602
2023-04-13 $35.62 $35.81 $35.59 $35.77 $34.89 59,876
2023-04-12 $35.46 $35.50 $35.26 $35.37 $34.50 45,585
2023-04-11 $34.94 $35.13 $34.94 $35.06 $34.20 24,228
2023-04-10 $34.60 $34.92 $34.60 $34.92 $34.06 27,020
2023-04-06 $34.61 $34.97 $34.56 $34.84 $33.98 60,991
2023-04-05 $34.59 $34.66 $34.42 $34.49 $33.64 19,130
2023-04-04 $35.17 $35.17 $34.91 $35.02 $34.15 20,431
2023-04-03 $34.78 $35.09 $34.78 $35.08 $34.21 28,136
2023-03-31 $34.82 $34.92 $34.70 $34.76 $34.76 22,557
2023-03-30 $34.75 $34.85 $34.65 $34.75 $34.75 52,176
2023-03-29 $33.98 $34.14 $33.95 $34.14 $34.14 31,799
2023-03-28 $33.39 $33.64 $33.39 $33.53 $33.53 13,981
2023-03-27 $33.40 $33.52 $33.31 $33.50 $33.50 15,935
2023-03-24 $32.90 $33.11 $32.73 $33.05 $33.05 30,880
2023-03-23 $34.05 $34.19 $33.46 $33.59 $33.56 35,046
2023-03-22 $34.02 $34.40 $33.77 $33.78 $33.75 22,201
2023-03-21 $34.12 $34.28 $33.98 $34.16 $34.13 24,315
2023-03-20 $33.03 $33.41 $32.99 $33.32 $33.29 23,514
2023-03-17 $32.80 $32.80 $32.42 $32.68 $32.65 42,744
2023-03-16 $32.47 $33.28 $32.47 $33.26 $33.23 27,271
2023-03-15 $32.67 $32.97 $32.44 $32.94 $32.91 53,897
2023-03-14 $34.39 $34.50 $34.23 $34.45 $34.42 44,661
2023-03-13 $33.65 $34.05 $33.59 $33.85 $33.82 49,026
2023-03-10 $34.68 $34.78 $34.31 $34.33 $34.30 19,539
2023-03-09 $34.98 $35.09 $34.63 $34.65 $34.62 8,207
2023-03-08 $35.09 $35.36 $35.09 $35.21 $35.18 17,563
2023-03-07 $35.77 $35.77 $35.06 $35.08 $35.05 26,478
2023-03-06 $35.91 $36.03 $35.81 $35.88 $35.88 70,517
2023-03-03 $35.62 $35.92 $35.52 $35.91 $35.91 105,181
2023-03-02 $35.00 $35.45 $35.00 $35.39 $35.39 115,317
2023-03-01 $35.52 $35.52 $35.30 $35.41 $35.41 15,785
2023-02-28 $35.49 $35.54 $35.19 $35.23 $35.23 15,055
2023-02-27 $35.23 $35.39 $35.16 $35.37 $35.37 25,023
2023-02-24 $34.73 $34.76 $34.62 $34.73 $34.73 8,982
2023-02-23 $35.26 $35.34 $34.97 $35.30 $35.30 68,466
2023-02-22 $35.16 $35.23 $34.97 $35.03 $35.03 20,985
2023-02-21 $35.51 $35.64 $35.29 $35.34 $35.34 38,853
2023-02-17 $35.61 $35.89 $35.53 $35.81 $35.81 64,717
2023-02-16 $35.45 $35.90 $35.45 $35.64 $35.64 13,424
2023-02-15 $35.39 $35.75 $35.39 $35.75 $35.75 153,466
2023-02-14 $35.57 $35.88 $35.47 $35.85 $35.85 37,140
2023-02-13 $35.36 $35.65 $35.36 $35.58 $35.58 20,353
2023-02-10 $35.33 $35.37 $35.15 $35.32 $35.32 19,339
2023-02-09 $35.99 $36.04 $35.59 $35.69 $35.69 14,287
2023-02-08 $35.78 $35.78 $35.46 $35.55 $35.55 17,081
2023-02-07 $35.19 $35.68 $35.11 $35.60 $35.60 98,415
2023-02-06 $35.47 $35.48 $35.20 $35.37 $35.37 25,171
2023-02-03 $35.89 $36.16 $35.79 $35.83 $35.83 42,911
2023-02-02 $36.51 $36.51 $36.13 $36.37 $36.37 49,950
2023-02-01 $35.89 $36.48 $35.72 $36.32 $36.32 89,320
2023-01-31 $35.46 $35.78 $35.36 $35.75 $35.75 51,692
2023-01-30 $35.70 $35.80 $35.54 $35.55 $35.55 85,998
2023-01-27 $35.72 $35.99 $35.69 $35.93 $35.93 209,077
2023-01-26 $35.64 $35.85 $35.44 $35.80 $35.80 33,764
2023-01-25 $35.22 $35.63 $35.22 $35.60 $35.60 42,060
2023-01-24 $35.27 $35.53 $35.22 $35.47 $35.47 43,760
2023-01-23 $35.23 $35.55 $35.23 $35.51 $35.51 238,843
2023-01-20 $34.90 $35.28 $34.89 $35.25 $35.25 34,454
2023-01-19 $34.87 $35.05 $34.75 $34.99 $34.99 36,834
2023-01-18 $35.68 $35.68 $35.09 $35.12 $35.12 41,366
2023-01-17 $35.26 $35.40 $35.07 $35.19 $35.19 65,624
2023-01-13 $34.68 $35.07 $34.68 $35.04 $35.04 41,390
2023-01-12 $34.77 $35.04 $34.46 $35.04 $35.04 209,353
2023-01-11 $34.21 $34.35 $34.11 $34.25 $34.25 35,906
2023-01-10 $33.95 $34.09 $33.79 $34.07 $34.07 172,876
2023-01-09 $34.05 $34.25 $33.91 $33.98 $33.98 26,080
2023-01-06 $33.13 $33.80 $32.95 $33.75 $33.75 74,896
2023-01-05 $32.89 $33.05 $32.84 $32.92 $32.92 44,032
2023-01-04 $32.99 $33.19 $32.87 $33.11 $33.11 71,753
2023-01-03 $32.73 $32.88 $32.46 $32.58 $32.58 53,089
2022-12-30 $32.37 $32.48 $32.18 $32.18 $32.18 88,568
2022-12-29 $32.41 $32.65 $32.39 $32.56 $32.56 133,746
2022-12-28 $32.53 $32.58 $32.09 $32.15 $32.15 32,523
2022-12-27 $32.39 $32.51 $32.33 $32.40 $32.40 37,019
2022-12-23 $32.14 $32.39 $32.09 $32.38 $32.38 46,348
2022-12-22 $32.21 $32.21 $31.85 $32.08 $32.08 15,996
2022-12-21 $32.24 $32.44 $32.16 $32.36 $32.36 372,488
2022-12-20 $31.80 $32.01 $31.75 $31.93 $31.93 32,812
2022-12-19 $31.95 $31.98 $31.71 $31.78 $31.78 36,821
2022-12-16 $31.81 $31.93 $31.62 $31.74 $31.74 48,221
2022-12-15 $32.55 $32.55 $32.02 $32.12 $32.12 52,389
2022-12-14 $32.83 $33.09 $32.67 $32.87 $32.87 78,035
2022-12-13 $33.28 $33.28 $32.71 $32.82 $32.82 35,729
2022-12-12 $32.30 $32.35 $32.14 $32.33 $32.33 37,834
2022-12-09 $32.37 $32.57 $32.32 $32.34 $32.34 31,089
2022-12-08 $32.24 $32.39 $32.16 $32.32 $32.32 28,210
2022-12-07 $32.28 $32.38 $32.10 $32.26 $32.26 31,819
2022-12-06 $32.52 $32.57 $32.15 $32.23 $32.23 28,311
2022-12-05 $32.85 $32.88 $32.36 $32.44 $32.44 66,320
2022-12-02 $32.56 $32.91 $32.53 $32.84 $32.84 32,660
2022-12-01 $32.83 $32.86 $32.52 $32.70 $32.70 55,632
2022-11-30 $32.16 $32.59 $31.81 $32.42 $32.42 42,476
2022-11-29 $31.94 $32.13 $31.91 $31.97 $31.97 20,504
2022-11-28 $32.15 $32.16 $31.71 $31.73 $31.73 28,650
2022-11-25 $32.22 $32.44 $32.22 $32.44 $32.44 6,498
2022-11-23 $31.83 $32.17 $31.83 $32.12 $32.12 19,617
2022-11-22 $31.55 $31.85 $31.55 $31.81 $31.81 22,080
2022-11-21 $31.28 $31.36 $31.10 $31.31 $31.31 52,462
2022-11-18 $31.60 $31.67 $31.48 $31.55 $31.55 15,813
2022-11-17 $31.09 $31.47 $31.08 $31.42 $31.42 18,402
2022-11-16 $31.53 $31.58 $31.38 $31.51 $31.51 28,259
2022-11-15 $32.05 $32.10 $31.31 $31.63 $31.63 32,394
2022-11-14 $31.60 $31.81 $31.46 $31.48 $31.48 45,783
2022-11-11 $31.56 $32.02 $31.50 $31.96 $31.96 25,079
2022-11-10 $30.81 $31.17 $30.58 $31.17 $31.17 23,604
2022-11-09 $29.80 $29.98 $29.59 $29.60 $29.60 31,955
2022-11-08 $29.93 $30.28 $29.86 $30.05 $30.05 73,231
2022-11-07 $29.91 $30.02 $29.78 $29.91 $29.91 90,449
2022-11-04 $29.20 $29.64 $29.11 $29.60 $29.60 39,523
2022-11-03 $28.11 $28.41 $28.11 $28.27 $28.27 32,211
2022-11-02 $29.12 $29.55 $28.64 $28.65 $28.65 39,312
2022-11-01 $29.59 $29.60 $29.08 $29.26 $29.26 43,918
2022-10-31 $28.91 $29.02 $28.84 $28.88 $28.88 16,650
2022-10-28 $28.91 $29.20 $28.86 $29.19 $29.19 25,441
2022-10-27 $29.16 $29.44 $29.04 $29.08 $29.08 35,277
2022-10-26 $28.93 $29.40 $28.90 $29.24 $29.24 24,053
2022-10-25 $28.32 $28.87 $28.32 $28.83 $28.83 35,437
2022-10-24 $28.10 $28.30 $28.07 $28.19 $28.19 69,440
2022-10-21 $27.23 $27.99 $27.15 $27.97 $27.97 54,226
2022-10-20 $27.59 $27.91 $27.40 $27.50 $27.50 49,716
2022-10-19 $27.49 $27.63 $27.27 $27.42 $27.42 64,471
2022-10-18 $28.19 $28.21 $27.78 $27.96 $27.96 23,036
2022-10-17 $27.59 $27.81 $27.59 $27.71 $27.71 21,963
2022-10-14 $27.36 $27.36 $26.67 $26.67 $26.67 56,565
2022-10-13 $26.13 $27.34 $26.08 $27.25 $27.25 50,979
2022-10-12 $26.25 $26.38 $26.14 $26.26 $26.26 42,350
2022-10-11 $26.64 $26.94 $26.34 $26.41 $26.41 77,830
2022-10-10 $27.06 $27.06 $26.70 $26.91 $26.91 84,792
2022-10-07 $27.11 $27.17 $26.73 $26.84 $26.84 92,224
2022-10-06 $27.47 $27.57 $27.24 $27.28 $27.28 65,234
2022-10-05 $27.72 $28.03 $27.46 $27.87 $27.87 90,887
2022-10-04 $28.00 $28.47 $28.00 $28.40 $28.40 99,589
2022-10-03 $26.91 $27.37 $26.80 $27.28 $27.28 249,978
2022-09-30 $26.30 $26.74 $26.21 $26.38 $26.38 177,551
2022-09-29 $26.13 $26.31 $25.75 $26.28 $26.28 357,347
2022-09-28 $25.98 $26.91 $25.92 $26.87 $26.87 72,708
2022-09-27 $26.56 $26.68 $25.95 $26.16 $26.16 43,619
2022-09-26 $26.61 $26.85 $26.29 $26.38 $26.38 39,455
2022-09-23 $27.32 $27.40 $26.74 $26.92 $26.92 128,924
2022-09-22 $28.74 $28.74 $28.44 $28.60 $28.42 45,344
2022-09-21 $29.13 $29.27 $28.60 $28.66 $28.48 36,855
2022-09-20 $29.13 $29.16 $28.74 $28.94 $28.76 27,027
2022-09-19 $29.21 $29.84 $29.21 $29.78 $29.59 54,533
2022-09-16 $29.48 $29.71 $29.43 $29.62 $29.43 36,895
2022-09-15 $29.87 $30.08 $29.79 $29.87 $29.87 21,695
2022-09-14 $30.09 $30.23 $29.98 $30.09 $30.09 46,141
2022-09-13 $30.68 $30.82 $30.14 $30.16 $30.16 28,964
2022-09-12 $31.35 $31.50 $31.28 $31.36 $31.36 23,145
2022-09-09 $30.50 $30.73 $30.50 $30.69 $30.69 22,811
2022-09-08 $29.53 $29.87 $29.46 $29.84 $29.84 32,437
2022-09-07 $29.47 $30.00 $29.47 $29.97 $29.97 33,664
2022-09-06 $29.86 $29.88 $29.51 $29.53 $29.53 21,442
2022-09-02 $30.00 $30.26 $29.28 $29.36 $29.36 55,815
2022-09-01 $29.56 $29.62 $29.29 $29.56 $29.56 41,515
2022-08-31 $30.20 $30.41 $30.11 $30.11 $30.11 30,674
2022-08-30 $30.82 $30.83 $30.27 $30.32 $30.32 83,377
2022-08-29 $30.60 $30.81 $30.48 $30.66 $30.66 32,956
2022-08-26 $31.43 $31.43 $30.41 $30.43 $30.43 80,763
2022-08-25 $31.05 $31.33 $31.02 $31.33 $31.33 190,160
2022-08-24 $30.83 $31.06 $30.78 $30.94 $30.94 46,363
2022-08-23 $30.90 $31.22 $30.90 $31.02 $31.02 51,453
2022-08-22 $30.97 $30.97 $30.65 $30.75 $30.75 26,665
2022-08-19 $31.68 $31.69 $31.40 $31.44 $31.44 19,875
2022-08-18 $32.24 $32.24 $32.02 $32.06 $32.06 16,599
2022-08-17 $32.18 $32.38 $32.06 $32.20 $32.20 48,523
2022-08-16 $32.54 $32.78 $32.54 $32.71 $32.71 14,854
2022-08-15 $32.45 $32.51 $32.36 $32.46 $32.46 10,569
2022-08-12 $32.88 $32.97 $32.70 $32.95 $32.95 75,613
2022-08-11 $33.01 $33.09 $32.74 $32.77 $32.77 14,341
2022-08-10 $32.73 $32.92 $32.64 $32.80 $32.80 30,120
2022-08-09 $32.14 $32.20 $31.94 $31.99 $31.99 22,571
2022-08-08 $32.25 $32.34 $32.03 $32.11 $32.11 19,392
2022-08-05 $31.63 $32.00 $31.63 $31.96 $31.96 23,824
2022-08-04 $32.09 $32.22 $32.01 $32.16 $32.16 52,368
2022-08-03 $32.01 $32.15 $31.81 $32.10 $32.10 34,425
2022-08-02 $32.05 $32.10 $31.75 $31.78 $31.78 32,399
2022-08-01 $32.31 $32.41 $32.09 $32.21 $32.21 46,363
2022-07-29 $31.93 $32.38 $31.88 $32.32 $32.32 21,578
2022-07-28 $31.54 $31.81 $31.37 $31.81 $31.81 22,227
2022-07-27 $31.12 $31.59 $31.00 $31.55 $31.55 53,953
2022-07-26 $30.94 $30.97 $30.74 $30.79 $30.79 59,346
2022-07-25 $31.47 $31.48 $31.24 $31.40 $31.40 74,139
2022-07-22 $31.21 $31.38 $30.88 $30.98 $30.98 27,215
2022-07-21 $30.73 $31.20 $30.73 $31.10 $31.10 50,336
2022-07-20 $31.11 $31.17 $30.75 $30.88 $30.88 16,239
2022-07-19 $30.91 $31.31 $30.85 $31.25 $31.25 57,144
2022-07-18 $30.49 $30.66 $30.22 $30.23 $30.23 35,406
2022-07-15 $29.61 $29.81 $29.36 $29.77 $29.77 90,124
2022-07-14 $29.04 $29.28 $28.88 $29.22 $29.22 87,633
2022-07-13 $29.64 $30.09 $29.64 $29.98 $29.98 16,363
2022-07-12 $29.90 $30.25 $29.90 $29.97 $29.97 119,747
2022-07-11 $30.11 $30.17 $29.91 $30.02 $30.02 38,182
2022-07-08 $30.54 $30.65 $30.32 $30.56 $30.56 97,107
2022-07-07 $30.17 $30.40 $30.17 $30.35 $30.35 111,146
2022-07-06 $29.65 $29.71 $29.37 $29.58 $29.58 30,242
2022-07-05 $29.64 $29.85 $29.39 $29.80 $29.80 29,768
2022-07-01 $30.88 $31.18 $30.61 $31.16 $31.16 61,296
2022-06-30 $30.87 $31.37 $30.72 $31.32 $31.32 58,851
2022-06-29 $31.97 $31.97 $31.56 $31.58 $31.58 41,358
2022-06-28 $32.41 $32.52 $31.92 $31.96 $31.96 37,233
2022-06-27 $32.03 $32.26 $31.98 $32.04 $32.04 19,002
2022-06-24 $31.50 $32.10 $31.48 $31.97 $31.97 31,717
2022-06-23 $32.22 $32.22 $31.69 $31.98 $31.23 32,802
2022-06-22 $32.47 $32.96 $32.47 $32.63 $31.86 46,118
2022-06-21 $33.38 $33.38 $33.09 $33.17 $32.39 104,920
2022-06-17 $32.80 $32.97 $32.43 $32.57 $31.81 20,816
2022-06-16 $32.67 $32.94 $32.52 $32.63 $31.86 30,847
2022-06-15 $33.51 $33.88 $33.13 $33.75 $32.96 53,511
2022-06-14 $33.27 $33.36 $32.70 $32.93 $32.16 86,908
2022-06-13 $33.53 $33.60 $33.11 $33.19 $32.41 100,125
2022-06-10 $34.66 $34.68 $34.44 $34.53 $33.72 20,551
2022-06-09 $36.17 $36.24 $35.57 $35.66 $34.82 21,955
2022-06-08 $36.72 $36.82 $36.52 $36.54 $35.68 15,837
2022-06-07 $36.64 $37.14 $36.64 $37.14 $36.27 38,335
2022-06-06 $37.17 $37.23 $36.91 $36.97 $36.10 29,486
2022-06-03 $36.70 $36.86 $36.63 $36.78 $35.92 16,976
2022-06-02 $36.61 $37.23 $36.60 $37.12 $36.25 42,572
2022-06-01 $36.81 $36.81 $36.15 $36.32 $35.47 38,236
2022-05-31 $36.80 $36.91 $36.62 $36.70 $35.84 75,460
2022-05-27 $36.75 $36.93 $36.70 $36.80 $35.94 351,929
2022-05-26 $36.39 $36.80 $36.38 $36.68 $35.82 736,372
2022-05-25 $35.93 $36.49 $35.93 $36.37 $35.52 27,935
2022-05-24 $36.19 $36.24 $35.96 $36.16 $35.31 45,073
2022-05-23 $35.97 $36.33 $35.97 $36.26 $35.41 18,972
2022-05-20 $35.70 $35.70 $34.92 $35.30 $34.47 27,140
2022-05-19 $34.76 $35.36 $34.76 $35.14 $34.32 43,902
2022-05-18 $35.39 $35.45 $34.78 $34.84 $34.02 23,562
2022-05-17 $35.54 $35.77 $35.36 $35.65 $34.81 53,012
2022-05-16 $34.54 $34.87 $34.37 $34.68 $33.87 44,197
2022-05-13 $33.94 $34.49 $33.92 $34.35 $33.54 33,094
2022-05-12 $33.49 $33.85 $33.29 $33.46 $32.68 47,045
2022-05-11 $34.25 $34.62 $33.77 $33.81 $33.02 53,174
2022-05-10 $34.20 $34.20 $33.65 $33.81 $33.02 40,149
2022-05-09 $34.04 $34.09 $33.55 $33.57 $32.78 34,032
2022-05-06 $34.74 $34.90 $34.49 $34.65 $33.84 61,490
2022-05-05 $35.91 $35.91 $34.83 $35.04 $34.22 122,625
2022-05-04 $35.84 $36.43 $35.46 $36.35 $35.50 36,096
2022-05-03 $35.81 $35.95 $35.67 $35.82 $34.98 57,726
2022-05-02 $35.53 $35.67 $35.03 $35.42 $34.59 107,153
2022-04-29 $36.11 $36.21 $35.59 $35.61 $34.77 42,122
2022-04-28 $35.79 $36.00 $35.43 $35.91 $35.07 51,691
2022-04-27 $35.61 $35.87 $35.44 $35.62 $34.78 45,638
2022-04-26 $36.26 $36.29 $35.42 $35.53 $34.70 55,156
2022-04-25 $36.47 $36.55 $36.08 $36.54 $35.68 90,986
2022-04-22 $37.75 $37.75 $37.09 $37.13 $36.26 55,625
2022-04-21 $38.66 $38.70 $37.79 $37.79 $36.90 34,096
2022-04-20 $38.25 $38.31 $38.07 $38.19 $37.29 154,342
2022-04-19 $37.77 $38.07 $37.76 $37.96 $37.07 75,807
2022-04-18 $37.82 $38.02 $37.69 $37.72 $36.84 46,528
2022-04-14 $38.03 $38.07 $37.83 $37.88 $36.99 57,541
2022-04-13 $37.71 $38.14 $37.71 $38.03 $37.14 35,503
2022-04-12 $37.82 $37.91 $37.39 $37.51 $36.63 93,163
2022-04-11 $37.97 $38.05 $37.60 $37.68 $36.80 42,761
2022-04-08 $37.96 $38.19 $37.89 $38.10 $37.21 63,758
2022-04-07 $38.13 $38.18 $37.69 $37.97 $37.08 76,561
2022-04-06 $37.86 $38.09 $37.65 $37.85 $36.96 107,009
2022-04-05 $38.85 $38.97 $38.42 $38.54 $37.64 263,347
2022-04-04 $38.96 $39.12 $38.92 $39.04 $38.12 82,020
2022-04-01 $38.90 $39.09 $38.81 $39.07 $38.15 119,576
2022-03-31 $39.19 $39.19 $38.64 $38.64 $37.73 276,524
2022-03-30 $39.57 $39.74 $39.48 $39.56 $38.63 557,995
2022-03-29 $39.67 $39.79 $39.32 $39.60 $38.67 23,847
2022-03-28 $38.55 $38.68 $38.31 $38.60 $37.69 88,442
2022-03-25 $38.55 $38.67 $38.31 $38.62 $37.71 68,670
2022-03-24 $38.41 $38.51 $38.29 $38.47 $37.54 32,095
2022-03-23 $38.52 $38.71 $38.42 $38.49 $37.56 137,134
2022-03-22 $39.09 $39.27 $39.03 $39.19 $38.25 23,482
2022-03-21 $38.92 $38.96 $38.49 $38.66 $37.73 36,623
2022-03-18 $38.13 $38.97 $38.13 $38.86 $37.92 57,369
2022-03-17 $38.16 $38.78 $38.03 $38.60 $37.67 37,515
2022-03-16 $37.74 $38.43 $37.58 $38.43 $37.50 37,863
2022-03-15 $36.74 $36.84 $36.39 $36.76 $35.87 40,344
2022-03-14 $36.77 $37.04 $36.50 $36.70 $35.82 56,172
2022-03-11 $36.51 $36.51 $35.71 $35.80 $34.94 104,304
2022-03-10 $35.92 $36.16 $35.79 $35.89 $35.03 74,181
2022-03-09 $36.00 $36.92 $35.86 $36.46 $35.58 195,623
2022-03-08 $34.84 $35.66 $34.19 $34.72 $33.88 217,746
2022-03-07 $35.05 $35.07 $33.47 $33.90 $33.08 207,695
2022-03-04 $35.37 $35.38 $34.76 $35.14 $34.29 112,851
2022-03-03 $37.81 $37.81 $36.53 $36.73 $35.84 451,364
2022-03-02 $37.75 $38.13 $37.49 $37.88 $36.97 85,774
2022-03-01 $38.35 $38.35 $37.11 $37.34 $36.44 48,407
2022-02-28 $38.44 $39.03 $38.25 $38.39 $37.46 69,588
2022-02-25 $38.87 $39.51 $38.75 $39.51 $38.56 83,788
2022-02-24 $37.04 $38.28 $37.03 $38.17 $37.25 143,471
2022-02-23 $40.04 $40.04 $39.18 $39.36 $38.41 172,679
2022-02-22 $39.89 $40.17 $39.44 $39.73 $38.77 43,572
2022-02-18 $40.64 $40.74 $40.28 $40.36 $39.39 35,361
2022-02-17 $41.10 $41.12 $40.69 $40.80 $39.82 45,691
2022-02-16 $41.23 $41.67 $41.22 $41.53 $40.53 24,387
2022-02-15 $41.15 $41.42 $41.09 $41.36 $40.36 49,123
2022-02-14 $40.64 $40.67 $40.19 $40.46 $39.48 59,302
2022-02-11 $41.82 $41.94 $40.99 $41.08 $40.09 39,867
2022-02-10 $41.66 $42.39 $41.66 $41.82 $40.81 84,685
2022-02-09 $42.17 $42.30 $42.12 $42.23 $41.21 51,445
2022-02-08 $41.18 $41.49 $41.05 $41.47 $40.47 110,724
2022-02-07 $41.28 $41.53 $41.22 $41.27 $40.28 124,254
2022-02-04 $41.28 $41.62 $41.16 $41.43 $40.43 39,307
2022-02-03 $41.84 $41.95 $41.58 $41.58 $40.58 67,615
2022-02-02 $42.17 $42.21 $41.92 $42.06 $41.05 65,453
2022-02-01 $41.52 $41.67 $41.29 $41.63 $40.63 56,793
2022-01-31 $40.50 $41.19 $40.50 $41.15 $40.16 70,356
2022-01-28 $40.12 $40.51 $39.97 $40.51 $39.53 111,466
2022-01-27 $40.60 $40.75 $40.11 $40.26 $39.29 67,078
2022-01-26 $40.90 $40.92 $40.08 $40.33 $39.36 342,156
2022-01-25 $39.83 $40.40 $39.70 $40.10 $39.13 130,195
2022-01-24 $39.86 $40.36 $39.20 $40.28 $39.31 99,174
2022-01-21 $41.57 $41.57 $41.10 $41.14 $40.15 46,204
2022-01-20 $42.43 $42.59 $41.95 $41.95 $40.94 47,424
2022-01-19 $42.66 $42.71 $42.30 $42.37 $41.35 47,160
2022-01-18 $42.44 $42.54 $42.18 $42.27 $41.25 86,266
2022-01-14 $42.99 $43.16 $42.73 $43.01 $41.97 35,679
2022-01-13 $43.78 $43.87 $43.25 $43.26 $42.22 49,446
2022-01-12 $43.48 $43.68 $43.41 $43.63 $42.58 50,664
2022-01-11 $42.65 $43.06 $42.53 $42.98 $41.94 194,237
2022-01-10 $42.38 $42.50 $42.07 $42.41 $41.39 86,986
2022-01-07 $43.03 $43.29 $42.93 $43.18 $42.14 85,553
2022-01-06 $43.10 $43.15 $42.87 $42.98 $41.94 37,117
2022-01-05 $43.77 $43.84 $43.09 $43.14 $42.10 69,794
2022-01-04 $43.71 $43.78 $43.45 $43.47 $42.42 123,092
2022-01-03 $43.43 $43.56 $43.19 $43.56 $42.51 238,438
2021-12-31 $43.16 $43.29 $43.02 $43.09 $42.05 35,024
2021-12-30 $43.20 $43.26 $43.02 $43.02 $41.98 122,347
2021-12-29 $43.16 $43.36 $43.10 $43.36 $42.32 93,436
2021-12-28 $43.20 $43.26 $43.11 $43.18 $42.14 33,038
2021-12-27 $42.78 $43.09 $42.78 $43.09 $42.05 19,791
2021-12-23 $42.35 $42.65 $42.35 $42.56 $41.53 74,676
2021-12-22 $42.46 $42.86 $42.37 $42.86 $41.33 75,795
2021-12-21 $42.12 $42.28 $41.97 $42.23 $40.71 55,006
2021-12-20 $41.53 $41.65 $41.39 $41.65 $40.16 85,890
2021-12-17 $41.78 $41.95 $41.62 $41.64 $40.15 22,756
2021-12-16 $42.55 $42.55 $42.13 $42.29 $40.78 20,324
2021-12-15 $41.96 $42.44 $41.74 $42.43 $40.91 38,481
2021-12-14 $41.95 $42.05 $41.67 $41.84 $40.34 29,747
2021-12-13 $42.51 $42.52 $42.11 $42.15 $40.64 16,208
2021-12-10 $42.59 $42.62 $42.40 $42.56 $41.04 45,184
2021-12-09 $42.75 $42.75 $42.50 $42.53 $41.01 36,999
2021-12-08 $42.85 $42.91 $42.73 $42.87 $41.34 28,276
2021-12-07 $42.43 $42.77 $42.43 $42.70 $41.17 65,931
2021-12-06 $41.67 $41.85 $41.57 $41.73 $40.24 129,842
2021-12-03 $41.99 $41.99 $41.30 $41.51 $40.03 31,958
2021-12-02 $41.67 $42.04 $41.67 $41.91 $40.41 43,390
2021-12-01 $42.34 $42.47 $41.48 $41.49 $40.01 50,572
2021-11-30 $42.32 $42.49 $41.54 $41.71 $40.22 235,483
2021-11-29 $42.23 $42.26 $41.91 $42.13 $40.62 34,626
2021-11-26 $41.96 $41.96 $41.51 $41.70 $40.21 54,775
2021-11-24 $42.35 $42.69 $42.35 $42.69 $41.17 24,982
2021-11-23 $43.06 $43.06 $42.68 $42.88 $41.35 24,704
2021-11-22 $43.42 $43.65 $43.29 $43.35 $41.80 48,489
2021-11-19 $43.57 $43.59 $43.30 $43.35 $41.80 147,003
2021-11-18 $43.89 $44.00 $43.69 $43.90 $42.33 42,578
2021-11-17 $43.87 $43.95 $43.79 $43.95 $42.38 30,915
2021-11-16 $43.94 $44.03 $43.79 $43.81 $42.24 32,418
2021-11-15 $44.26 $44.30 $43.95 $44.03 $42.46 22,433
2021-11-12 $44.06 $44.23 $44.04 $44.11 $42.53 33,306
2021-11-11 $44.02 $44.16 $43.94 $44.05 $42.47 36,078
2021-11-10 $43.94 $44.07 $43.59 $43.59 $42.03 31,194
2021-11-09 $44.45 $44.47 $44.07 $44.21 $42.63 116,482
2021-11-08 $44.24 $44.36 $44.19 $44.28 $42.70 23,960
2021-11-05 $44.11 $44.11 $43.90 $44.06 $42.48 31,448
2021-11-04 $44.23 $44.26 $44.03 $44.19 $42.61 25,136
2021-11-03 $43.86 $44.35 $43.84 $44.24 $42.66 32,900
2021-11-02 $43.89 $43.93 $43.75 $43.83 $42.26 15,061
2021-11-01 $43.91 $44.06 $43.84 $44.06 $42.48 56,666
2021-10-29 $43.75 $43.75 $43.46 $43.61 $42.05 215,715
2021-10-28 $43.87 $44.23 $43.87 $44.11 $42.53 55,075
2021-10-27 $43.98 $44.07 $43.82 $43.91 $42.34 30,267
2021-10-26 $44.07 $44.08 $43.81 $43.93 $42.36 73,938
2021-10-25 $43.81 $43.92 $43.77 $43.91 $42.34 21,101
2021-10-22 $43.69 $43.91 $43.63 $43.79 $42.22 23,934
2021-10-21 $43.44 $43.58 $43.40 $43.57 $42.01 39,509
2021-10-20 $43.53 $43.68 $43.34 $43.65 $42.09 40,853
2021-10-19 $43.43 $43.59 $43.43 $43.59 $42.03 27,781
2021-10-18 $43.16 $43.30 $43.06 $43.24 $41.69 58,437
2021-10-15 $43.29 $43.44 $43.28 $43.44 $41.89 55,212
2021-10-14 $43.00 $43.11 $42.93 $43.02 $41.48 32,852
2021-10-13 $42.44 $42.67 $42.36 $42.67 $41.14 108,157
2021-10-12 $41.85 $42.03 $41.84 $42.02 $40.52 36,682
2021-10-11 $41.80 $42.00 $41.71 $41.74 $40.25 51,910
2021-10-08 $42.04 $42.04 $41.84 $41.85 $40.35 41,507
2021-10-07 $41.85 $42.07 $41.83 $41.85 $40.35 81,796
2021-10-06 $41.45 $41.72 $41.31 $41.66 $40.17 58,083
2021-10-05 $41.92 $42.30 $41.87 $42.15 $40.64 28,922
2021-10-04 $42.04 $42.12 $41.70 $41.84 $40.34 56,323
2021-10-01 $42.04 $42.20 $41.75 $42.10 $40.59 94,995
2021-09-30 $42.08 $42.16 $41.79 $41.91 $40.41 48,014
2021-09-29 $42.20 $42.25 $41.93 $41.94 $40.44 119,497
2021-09-28 $42.55 $42.55 $42.15 $42.21 $40.70 52,029
2021-09-27 $43.04 $43.24 $43.04 $43.09 $41.55 31,070
2021-09-24 $43.12 $43.24 $43.09 $43.15 $41.61 20,903
2021-09-23 $43.40 $43.71 $43.40 $43.56 $42.00 27,062
2021-09-22 $43.22 $43.57 $43.19 $43.41 $41.65 24,693
2021-09-21 $42.77 $42.97 $42.59 $42.59 $40.86 33,337
2021-09-20 $42.24 $42.49 $42.03 $42.29 $40.57 66,563
2021-09-17 $43.99 $43.99 $43.36 $43.48 $41.71 28,075
2021-09-16 $44.10 $44.20 $43.93 $44.20 $42.40 16,998
2021-09-15 $44.10 $44.28 $44.03 $44.28 $42.48 32,916
2021-09-14 $44.50 $44.50 $44.03 $44.09 $42.30 29,376
2021-09-13 $44.28 $44.28 $44.08 $44.23 $42.43 25,673
2021-09-10 $44.26 $44.32 $43.88 $43.88 $42.10 39,418
2021-09-09 $44.07 $44.31 $44.05 $44.08 $42.29 21,425
2021-09-08 $44.35 $44.39 $44.05 $44.17 $42.37 23,542
2021-09-07 $44.80 $44.81 $44.60 $44.61 $42.80 26,449
2021-09-03 $44.85 $44.94 $44.79 $44.86 $43.04 20,819
2021-09-02 $44.93 $45.03 $44.87 $44.99 $43.16 25,886
2021-09-01 $44.59 $44.79 $44.59 $44.68 $42.86 19,996
2021-08-31 $44.62 $44.64 $44.39 $44.46 $42.65 45,719
2021-08-30 $44.67 $44.73 $44.53 $44.69 $42.87 67,082
2021-08-27 $44.14 $44.66 $44.14 $44.62 $42.81 37,464
2021-08-26 $44.21 $44.25 $44.02 $44.11 $42.32 18,367
2021-08-25 $44.19 $44.33 $44.09 $44.30 $42.50 24,040
2021-08-24 $44.04 $44.22 $44.00 $44.04 $42.25 37,792
2021-08-23 $43.90 $44.14 $43.86 $44.07 $42.28 38,639
2021-08-20 $43.27 $43.63 $43.27 $43.54 $41.77 23,412
2021-08-19 $43.33 $43.52 $43.26 $43.43 $41.67 21,736
2021-08-18 $44.10 $44.28 $43.97 $44.04 $42.25 35,524
2021-08-17 $44.20 $44.25 $43.88 $44.03 $42.24 60,783
2021-08-16 $44.50 $44.61 $44.36 $44.61 $42.80 22,773
2021-08-13 $44.76 $44.92 $44.71 $44.92 $43.10 24,478
2021-08-12 $44.59 $44.69 $44.51 $44.60 $42.79 30,921
2021-08-11 $44.50 $44.66 $44.45 $44.66 $42.85 65,823
2021-08-10 $44.11 $44.26 $44.11 $44.18 $42.39 19,880
2021-08-09 $44.08 $44.15 $44.02 $44.03 $42.24 11,873
2021-08-06 $44.23 $44.29 $44.05 $44.05 $42.26 24,051
2021-08-05 $44.22 $44.35 $44.22 $44.25 $42.45 41,669
2021-08-04 $44.33 $44.38 $44.13 $44.14 $42.35 30,764
2021-08-03 $44.07 $44.22 $43.95 $44.16 $42.37 34,784
2021-08-02 $44.06 $44.16 $43.80 $43.80 $42.02 105,103
2021-07-30 $43.86 $43.95 $43.61 $43.63 $41.86 167,849
2021-07-29 $43.82 $43.90 $43.73 $43.82 $42.04 65,076
2021-07-28 $43.30 $43.54 $43.25 $43.46 $41.69 68,359
2021-07-27 $43.27 $43.41 $43.15 $43.30 $41.54 39,205
2021-07-26 $43.28 $43.61 $43.28 $43.61 $41.84 106,991
2021-07-23 $43.12 $43.28 $43.04 $43.19 $41.44 64,285
2021-07-22 $43.01 $43.02 $42.69 $42.88 $41.14 26,627
2021-07-21 $42.43 $42.67 $42.37 $42.66 $40.93 38,819
2021-07-20 $41.16 $41.76 $41.11 $41.71 $40.02 24,241
2021-07-19 $41.46 $41.46 $41.15 $41.36 $39.68 30,554
2021-07-16 $42.76 $42.78 $42.35 $42.40 $40.68 80,487
2021-07-15 $42.80 $42.92 $42.61 $42.77 $41.03 32,607
2021-07-14 $43.34 $43.37 $43.16 $43.18 $41.43 66,549
2021-07-13 $43.15 $43.25 $42.98 $42.98 $41.23 34,762
2021-07-12 $43.12 $43.44 $43.09 $43.33 $41.57 66,924
2021-07-09 $42.91 $43.24 $42.80 $43.16 $41.41 47,921
2021-07-08 $42.22 $42.38 $42.10 $42.31 $40.59 43,715
2021-07-07 $42.99 $43.06 $42.75 $42.99 $41.24 166,407
2021-07-06 $43.13 $43.13 $42.64 $42.76 $41.02 90,904
2021-07-02 $42.94 $43.11 $42.84 $43.05 $41.30 60,328
2021-07-01 $42.84 $42.97 $42.77 $42.97 $41.22 104,096
2021-06-30 $42.68 $42.81 $42.49 $42.68 $40.95 140,231
2021-06-29 $42.91 $43.01 $42.89 $42.96 $41.21 393,344
2021-06-28 $43.07 $43.07 $42.74 $42.89 $41.15 29,703
2021-06-25 $43.26 $43.36 $43.15 $43.34 $41.58 31,558
2021-06-24 $43.12 $43.26 $43.02 $43.21 $41.45 22,566
2021-06-23 $43.64 $43.74 $43.40 $43.53 $41.15 61,703
2021-06-22 $43.47 $43.81 $43.41 $43.79 $41.40 78,711
2021-06-21 $43.21 $43.63 $43.21 $43.62 $41.24 11,603
2021-06-18 $43.06 $43.06 $42.83 $42.92 $40.58 23,984
2021-06-17 $44.08 $44.11 $43.64 $43.90 $41.50 24,351
2021-06-16 $44.91 $44.98 $44.42 $44.60 $42.16 23,396
2021-06-15 $45.14 $45.14 $45.03 $45.10 $42.64 18,664
2021-06-14 $45.27 $45.39 $45.23 $45.34 $42.86 31,559
2021-06-11 $45.29 $45.36 $45.13 $45.36 $42.88 25,223
2021-06-10 $45.21 $45.36 $45.12 $45.19 $42.72 73,589
2021-06-09 $45.32 $45.32 $45.11 $45.27 $42.80 26,865
2021-06-08 $45.35 $45.46 $45.29 $45.36 $42.88 26,181
2021-06-07 $45.35 $45.52 $45.32 $45.52 $43.03 23,112
2021-06-04 $45.14 $45.24 $45.05 $45.23 $42.76 35,627
2021-06-03 $44.87 $44.91 $44.77 $44.82 $42.37 22,502
2021-06-02 $45.04 $45.24 $44.97 $45.24 $42.77 20,394
2021-06-01 $45.18 $45.27 $45.03 $45.16 $42.69 46,539
2021-05-28 $44.47 $44.69 $44.40 $44.50 $42.07 22,219
2021-05-27 $44.30 $44.49 $44.30 $44.49 $42.06 18,484
2021-05-26 $43.95 $44.10 $43.90 $43.92 $41.52 27,434
2021-05-25 $44.26 $44.26 $44.02 $44.05 $41.64 24,055
2021-05-24 $43.94 $44.19 $43.88 $44.11 $41.70 53,013
2021-05-21 $43.83 $43.84 $43.65 $43.80 $41.41 32,023
2021-05-20 $43.53 $43.84 $43.49 $43.84 $41.45 19,211
2021-05-19 $43.09 $43.48 $42.94 $43.28 $40.92 27,393
2021-05-18 $44.03 $44.03 $43.73 $43.80 $41.41 49,925
2021-05-17 $43.55 $43.71 $43.45 $43.69 $41.30 41,307
2021-05-14 $43.24 $43.65 $43.19 $43.61 $41.23 36,610
2021-05-13 $42.58 $42.99 $42.58 $42.87 $40.53 43,917
2021-05-12 $42.90 $43.10 $42.50 $42.57 $40.24 100,771
2021-05-11 $42.89 $43.28 $42.84 $43.11 $40.75 54,953
2021-05-10 $43.94 $44.01 $43.59 $43.72 $41.33 25,620
2021-05-07 $43.24 $43.78 $43.24 $43.74 $41.35 27,983
2021-05-06 $42.86 $43.15 $42.75 $43.14 $40.78 89,096
2021-05-05 $42.65 $42.91 $42.59 $42.91 $40.57 58,348
2021-05-04 $42.22 $42.38 $41.82 $42.08 $39.78 65,561
2021-05-03 $42.72 $43.01 $42.72 $43.01 $40.66 29,389
2021-04-30 $42.69 $42.77 $42.22 $42.28 $39.97 22,621
2021-04-29 $43.12 $43.13 $42.70 $42.91 $40.57 66,626
2021-04-28 $42.88 $43.12 $42.74 $43.11 $40.75 253,068
2021-04-27 $42.76 $42.99 $42.74 $42.93 $40.58 21,705
2021-04-26 $42.84 $42.94 $42.82 $42.83 $40.49 26,833
2021-04-23 $42.33 $42.73 $42.33 $42.69 $40.36 49,694
2021-04-22 $42.37 $42.37 $41.98 $42.07 $39.77 54,860
2021-04-21 $41.74 $42.34 $41.74 $42.26 $39.95 98,210
2021-04-20 $42.50 $42.50 $42.01 $42.17 $39.87 29,422
2021-04-19 $43.00 $43.02 $42.78 $42.92 $40.58 34,668
2021-04-16 $42.66 $42.95 $42.62 $42.85 $40.51 1,470,660
2021-04-15 $42.32 $42.35 $42.15 $42.35 $40.04 64,879
2021-04-14 $42.09 $42.24 $42.00 $42.17 $39.87 187,947
2021-04-13 $41.98 $42.24 $41.96 $42.24 $39.93 59,653
2021-04-12 $41.86 $41.89 $41.67 $41.72 $39.44 50,241
2021-04-09 $41.91 $42.13 $41.87 $42.13 $39.83 28,367
2021-04-08 $41.93 $42.06 $41.76 $41.94 $39.65 32,116
2021-04-07 $41.87 $42.01 $41.76 $41.83 $39.54 27,586
2021-04-06 $41.64 $41.85 $41.63 $41.72 $39.44 86,368
2021-04-05 $41.78 $42.27 $41.78 $42.11 $39.81 80,501
2021-04-01 $41.08 $41.51 $41.02 $41.51 $39.24 68,055
2021-03-31 $40.76 $40.89 $40.64 $40.66 $38.44 86,744
2021-03-30 $40.46 $40.67 $40.42 $40.58 $38.36 140,101
2021-03-29 $40.57 $40.65 $40.36 $40.53 $38.31 15,298
2021-03-26 $40.52 $40.90 $40.48 $40.90 $38.67 19,639
2021-03-25 $39.91 $40.27 $39.85 $40.16 $37.97 25,238
2021-03-24 $40.30 $40.47 $40.12 $40.24 $37.92 23,958
2021-03-23 $40.67 $40.77 $40.29 $40.45 $38.12 17,143
2021-03-22 $40.72 $40.98 $40.67 $40.83 $38.48 51,421
2021-03-19 $40.48 $40.73 $40.19 $40.68 $38.33 24,379
2021-03-18 $40.81 $41.02 $40.52 $40.52 $38.18 20,174
2021-03-17 $40.54 $40.95 $40.43 $40.84 $38.49 22,287
2021-03-16 $40.78 $40.89 $40.68 $40.84 $38.49 42,426
2021-03-15 $40.37 $40.57 $40.17 $40.57 $38.23 121,824
2021-03-12 $40.21 $40.60 $40.21 $40.51 $38.17 25,933
2021-03-11 $40.55 $40.70 $40.38 $40.63 $38.29 51,130
2021-03-10 $40.11 $40.27 $39.97 $40.13 $37.82 44,095
2021-03-09 $39.85 $40.10 $39.77 $40.04 $37.73 29,357
2021-03-08 $39.04 $39.36 $39.04 $39.24 $36.98 56,678
2021-03-05 $39.31 $39.31 $38.60 $39.13 $36.87 16,499
2021-03-04 $39.48 $39.66 $38.85 $38.98 $36.73 20,693
2021-03-03 $39.77 $39.91 $39.51 $39.54 $37.26 56,431
2021-03-02 $39.85 $39.96 $39.66 $39.86 $37.56 27,105
2021-03-01 $39.45 $39.73 $39.45 $39.70 $37.41 36,920
2021-02-26 $39.30 $39.30 $38.94 $38.99 $36.74 38,511
2021-02-25 $40.17 $40.28 $39.33 $39.33 $37.06 53,688
2021-02-24 $39.71 $40.17 $39.62 $39.97 $37.67 28,766
2021-02-23 $39.47 $39.74 $39.22 $39.57 $37.29 24,165
2021-02-22 $39.94 $40.12 $39.78 $39.95 $37.65 23,627
2021-02-19 $40.16 $40.34 $40.00 $40.09 $37.78 28,291
2021-02-18 $39.87 $39.96 $39.64 $39.93 $37.63 15,076
2021-02-17 $40.11 $40.16 $39.85 $40.03 $37.72 28,320
2021-02-16 $40.63 $40.77 $40.54 $40.54 $38.20 50,245
2021-02-12 $39.90 $40.15 $39.87 $40.10 $37.79 19,414
2021-02-11 $39.85 $40.01 $39.77 $40.01 $37.70 24,668
2021-02-10 $39.82 $39.86 $39.42 $39.42 $37.15 31,649
2021-02-09 $39.57 $39.81 $39.49 $39.64 $37.35 47,427
2021-02-08 $39.68 $39.78 $39.44 $39.55 $37.27 23,576
2021-02-05 $39.36 $39.62 $39.33 $39.62 $37.34 32,379
2021-02-04 $39.05 $39.19 $38.94 $39.10 $36.85 28,158
2021-02-03 $39.27 $39.34 $39.14 $39.27 $37.01 30,904
2021-02-02 $38.91 $39.21 $38.85 $39.12 $36.86 45,864
2021-02-01 $38.76 $38.79 $38.56 $38.62 $36.39 30,640
2021-01-29 $38.44 $38.54 $37.96 $38.20 $36.00 129,211
2021-01-28 $38.63 $38.99 $38.62 $38.68 $36.45 88,957
2021-01-27 $38.30 $38.60 $37.93 $38.19 $35.99 67,505
2021-01-26 $39.25 $39.28 $39.00 $39.11 $36.85 68,134
2021-01-25 $39.03 $39.07 $38.79 $39.03 $36.78 68,838
2021-01-22 $39.38 $39.63 $39.32 $39.40 $37.13 104,346
2021-01-21 $39.78 $39.90 $39.58 $39.81 $37.51 98,230
2021-01-20 $39.35 $39.57 $39.25 $39.44 $37.17 109,692
2021-01-19 $39.25 $39.25 $39.04 $39.15 $36.89 69,222
2021-01-15 $39.14 $39.14 $38.71 $38.90 $36.66 57,875
2021-01-14 $39.57 $39.86 $39.57 $39.78 $37.49 92,045
2021-01-13 $39.54 $39.62 $39.40 $39.40 $37.13 38,904
2021-01-12 $39.31 $39.55 $39.14 $39.47 $37.19 37,933
2021-01-11 $39.22 $39.44 $39.14 $39.28 $37.02 28,387
2021-01-08 $40.07 $40.13 $39.72 $39.93 $37.63 148,150
2021-01-07 $39.81 $39.99 $39.75 $39.87 $37.57 43,960
2021-01-06 $39.52 $40.05 $39.50 $39.83 $37.53 142,803
2021-01-05 $39.06 $39.47 $39.00 $39.24 $36.98 37,474
2021-01-04 $39.39 $39.43 $38.69 $39.00 $36.75 108,025
2020-12-31 $38.56 $38.60 $38.06 $38.14 $35.94 72,954
2020-12-30 $39.01 $39.09 $38.63 $38.63 $36.40 80,366
2020-12-29 $39.06 $39.09 $38.77 $38.82 $36.58 51,919
2020-12-28 $38.70 $38.78 $38.46 $38.46 $36.24 16,130
2020-12-24 $38.33 $38.51 $38.20 $38.45 $36.23 62,330
2020-12-23 $38.63 $38.74 $38.53 $38.68 $36.00 18,875
2020-12-22 $38.19 $38.22 $38.04 $38.15 $35.51 39,598
2020-12-21 $37.64 $38.31 $37.50 $38.23 $35.58 80,809
2020-12-18 $38.71 $38.77 $38.53 $38.66 $35.98 1,452,821
2020-12-17 $38.68 $38.81 $38.62 $38.72 $36.04 114,990
2020-12-16 $38.18 $38.44 $38.06 $38.32 $35.67 121,965
2020-12-15 $37.62 $38.05 $37.55 $37.96 $35.33 18,131
2020-12-14 $37.62 $37.70 $37.41 $37.47 $34.88 23,793
2020-12-11 $37.06 $37.18 $36.94 $37.14 $34.57 31,513
2020-12-10 $37.05 $37.46 $37.05 $37.42 $34.83 14,698
2020-12-09 $37.73 $37.73 $37.33 $37.51 $34.91 29,243
2020-12-08 $37.30 $37.51 $37.29 $37.45 $34.86 27,238
2020-12-07 $37.33 $37.41 $37.24 $37.34 $34.75 24,891
2020-12-04 $37.56 $37.67 $37.40 $37.47 $34.88 49,830
2020-12-03 $37.35 $37.52 $37.25 $37.29 $34.71 49,563
2020-12-02 $36.97 $37.23 $36.97 $37.19 $34.62 40,273
2020-12-01 $36.98 $37.38 $36.98 $37.38 $34.79 25,335
2020-11-30 $37.15 $37.16 $36.44 $36.48 $33.95 38,597
2020-11-27 $36.74 $36.92 $36.74 $36.89 $34.33 7,662
2020-11-25 $36.40 $36.66 $36.40 $36.48 $33.95 18,747
2020-11-24 $36.20 $36.57 $36.20 $36.57 $34.04 46,273
2020-11-23 $36.37 $36.37 $35.99 $36.16 $33.66 18,051
2020-11-20 $36.19 $36.24 $36.10 $36.17 $33.67 40,753
2020-11-19 $35.89 $36.16 $35.86 $36.14 $33.64 47,393
2020-11-18 $36.12 $36.24 $35.90 $35.91 $33.42 35,555
2020-11-17 $35.95 $36.07 $35.85 $35.95 $33.46 28,695
2020-11-16 $35.96 $35.97 $35.75 $35.95 $33.46 15,047
2020-11-13 $35.38 $35.63 $35.35 $35.63 $33.16 42,225
2020-11-12 $35.21 $35.32 $34.91 $35.06 $32.63 70,701
2020-11-11 $35.28 $35.38 $35.22 $35.31 $32.87 20,322
2020-11-10 $34.83 $35.00 $34.79 $34.85 $32.44 83,683
2020-11-09 $35.26 $35.26 $34.54 $34.59 $32.20 99,054
2020-11-06 $34.34 $34.46 $34.23 $34.36 $31.98 40,035
2020-11-05 $34.15 $34.33 $34.00 $34.16 $31.79 33,261
2020-11-04 $33.02 $33.61 $33.00 $33.29 $30.99 26,359
2020-11-03 $32.72 $33.04 $32.72 $32.89 $30.61 46,133
2020-11-02 $31.91 $32.07 $31.75 $31.98 $29.77 16,487
2020-10-30 $31.67 $31.67 $31.40 $31.59 $29.40 35,981
2020-10-29 $31.56 $31.74 $31.37 $31.62 $29.43 57,795
2020-10-28 $31.62 $31.78 $31.44 $31.44 $29.26 70,708
2020-10-27 $33.00 $33.12 $32.65 $32.68 $30.42 24,484
2020-10-26 $33.45 $33.55 $32.95 $33.18 $30.88 63,836
2020-10-23 $34.05 $34.08 $33.81 $34.02 $31.66 36,401
2020-10-22 $33.95 $34.02 $33.79 $33.98 $31.62 15,600
2020-10-21 $34.21 $34.37 $33.97 $33.97 $31.62 36,693
2020-10-20 $34.41 $34.58 $34.28 $34.28 $31.91 31,990
2020-10-19 $34.34 $34.45 $33.96 $33.98 $31.63 25,939
2020-10-16 $34.36 $34.47 $34.26 $34.34 $31.96 30,565
2020-10-15 $33.86 $34.21 $33.86 $34.18 $31.81 104,136
2020-10-14 $34.93 $34.94 $34.62 $34.70 $32.30 17,733
2020-10-13 $34.80 $34.84 $34.65 $34.79 $32.38 50,821
2020-10-12 $35.13 $35.36 $35.11 $35.25 $32.81 22,412
2020-10-09 $34.90 $35.00 $34.84 $34.95 $32.53 19,943
2020-10-08 $34.60 $34.68 $34.55 $34.64 $32.24 24,862
2020-10-07 $34.28 $34.43 $34.27 $34.31 $31.93 32,497
2020-10-06 $34.47 $34.48 $33.96 $33.98 $31.63 35,908
2020-10-05 $34.16 $34.45 $34.16 $34.44 $32.05 20,641
2020-10-02 $33.34 $33.85 $33.34 $33.73 $31.39 42,028
2020-10-01 $33.65 $33.85 $33.51 $33.84 $31.50 114,158
2020-09-30 $33.33 $33.61 $33.19 $33.22 $30.92 83,299
2020-09-29 $33.28 $33.46 $33.13 $33.28 $30.98 28,726
2020-09-28 $33.14 $33.23 $33.06 $33.19 $30.89 25,077
2020-09-25 $32.16 $32.76 $32.15 $32.64 $30.38 407,228
2020-09-24 $32.32 $32.65 $32.18 $32.46 $30.21 48,931
2020-09-23 $33.05 $33.05 $32.48 $32.54 $30.16 60,755
2020-09-22 $33.00 $33.11 $32.70 $33.11 $30.69 42,506
2020-09-21 $33.14 $33.22 $32.70 $33.22 $30.79 176,744
2020-09-18 $34.35 $34.44 $34.17 $34.30 $31.79 34,704
2020-09-17 $34.18 $34.50 $34.18 $34.46 $31.94 13,358
2020-09-16 $34.45 $34.61 $34.29 $34.40 $31.88 36,132
2020-09-15 $34.37 $34.37 $34.13 $34.27 $31.76 32,311
2020-09-14 $34.13 $34.18 $33.99 $34.09 $31.60 10,171
2020-09-11 $33.97 $34.04 $33.68 $33.84 $31.36 39,645
2020-09-10 $34.29 $34.34 $33.60 $33.60 $31.14 31,138
2020-09-09 $33.99 $34.25 $33.94 $34.15 $31.65 34,914
2020-09-08 $33.25 $33.72 $33.25 $33.36 $30.92 31,174
2020-09-04 $33.94 $34.03 $33.19 $33.96 $31.47 38,214
2020-09-03 $34.58 $34.65 $33.57 $33.80 $31.32 66,886
2020-09-02 $34.46 $34.68 $34.33 $34.67 $32.13 35,724
2020-09-01 $34.36 $34.47 $34.15 $34.25 $31.74 50,076
2020-08-31 $34.57 $34.65 $34.40 $34.40 $31.88 19,265
2020-08-28 $34.47 $34.58 $34.35 $34.58 $32.05 58,801
2020-08-27 $34.65 $34.65 $34.12 $34.22 $31.72 36,541
2020-08-26 $34.42 $34.73 $34.42 $34.70 $32.16 20,396
2020-08-25 $34.40 $34.40 $34.03 $34.30 $31.79 25,691
2020-08-24 $34.32 $34.32 $34.02 $34.19 $31.69 27,639
2020-08-21 $33.41 $33.74 $33.41 $33.72 $31.25 40,159
2020-08-20 $33.60 $33.91 $33.60 $33.86 $31.38 32,493
2020-08-19 $34.25 $34.30 $33.88 $33.88 $31.40 35,057
2020-08-18 $34.33 $34.35 $34.10 $34.18 $31.68 13,855
2020-08-17 $34.13 $34.20 $34.10 $34.14 $31.64 22,599
2020-08-14 $33.87 $33.93 $33.73 $33.80 $31.32 40,739
2020-08-13 $34.28 $34.43 $34.05 $34.19 $31.69 38,675
2020-08-12 $34.09 $34.33 $34.07 $34.21 $31.70 94,181
2020-08-11 $33.94 $33.97 $33.58 $33.62 $31.16 35,615
2020-08-10 $33.34 $33.45 $33.26 $33.43 $30.98 36,015
2020-08-07 $33.14 $33.39 $33.14 $33.38 $30.94 25,589
2020-08-06 $33.32 $33.60 $33.24 $33.49 $31.04 18,168
2020-08-05 $33.38 $33.52 $33.29 $33.29 $30.85 30,813
2020-08-04 $32.54 $32.92 $32.41 $32.83 $30.43 73,645
2020-08-03 $32.38 $32.75 $32.31 $32.69 $30.30 118,444
2020-07-31 $32.65 $32.68 $31.81 $32.04 $29.69 90,863
2020-07-30 $32.36 $32.77 $32.13 $32.73 $30.33 230,511
2020-07-29 $32.92 $33.24 $32.92 $33.15 $30.72 81,894
2020-07-28 $32.77 $33.05 $32.66 $32.69 $30.30 50,722
2020-07-27 $32.72 $33.04 $32.72 $32.91 $30.50 33,250
2020-07-24 $32.58 $32.68 $32.41 $32.61 $30.22 29,045
2020-07-23 $33.04 $33.21 $32.76 $32.85 $30.44 82,057
2020-07-22 $32.89 $33.16 $32.86 $33.04 $30.62 82,427
2020-07-21 $32.85 $32.99 $32.74 $32.78 $30.38 23,682
2020-07-20 $32.60 $32.90 $32.54 $32.81 $30.41 31,186
2020-07-17 $32.35 $32.56 $32.29 $32.42 $30.05 66,647
2020-07-16 $32.31 $32.41 $32.18 $32.22 $29.86 20,020
2020-07-15 $32.34 $32.46 $32.09 $32.24 $29.88 33,439
2020-07-14 $31.41 $31.92 $31.41 $31.92 $29.58 71,454
2020-07-13 $31.78 $31.97 $31.29 $31.29 $29.00 41,189
2020-07-10 $31.38 $31.63 $31.26 $31.63 $29.31 55,585
2020-07-09 $31.65 $31.66 $31.03 $31.22 $28.93 24,899
2020-07-08 $31.35 $31.60 $31.28 $31.60 $29.29 53,549
2020-07-07 $31.44 $31.57 $31.18 $31.18 $28.90 35,679
2020-07-06 $31.52 $31.65 $31.48 $31.56 $29.25 54,999
2020-07-02 $31.05 $31.23 $30.92 $30.92 $28.66 21,388
2020-07-01 $30.46 $30.82 $30.46 $30.74 $28.49 110,297
2020-06-30 $30.22 $30.55 $30.13 $30.44 $28.21 89,071
2020-06-29 $30.26 $30.44 $30.07 $30.36 $28.14 38,719
2020-06-26 $30.56 $30.56 $30.04 $30.19 $27.98 41,529
2020-06-25 $30.21 $30.66 $30.04 $30.66 $28.41 300,691
2020-06-24 $30.86 $30.98 $30.31 $30.42 $28.03 14,532
2020-06-23 $31.44 $31.54 $31.23 $31.27 $28.82 45,333
2020-06-22 $30.97 $31.25 $30.80 $31.09 $28.65 29,565
2020-06-19 $31.14 $31.14 $30.55 $30.58 $28.18 13,604
2020-06-18 $30.83 $30.97 $30.78 $30.82 $28.40 23,340
2020-06-17 $31.19 $31.30 $30.99 $31.08 $28.64 22,640
2020-06-16 $31.31 $31.37 $30.83 $31.14 $28.70 18,924
2020-06-15 $29.94 $30.92 $29.88 $30.80 $28.39 50,010
2020-06-12 $30.73 $30.83 $30.01 $30.52 $28.13 32,514
2020-06-11 $30.71 $30.82 $29.71 $29.81 $27.47 80,723
2020-06-10 $31.90 $32.06 $31.58 $31.72 $29.23 63,938
2020-06-09 $31.87 $32.05 $31.78 $31.86 $29.36 129,004
2020-06-08 $32.45 $32.56 $32.15 $32.56 $30.01 160,939
2020-06-05 $32.40 $32.54 $32.14 $32.16 $29.64 39,329
2020-06-04 $31.59 $31.95 $31.57 $31.78 $29.29 35,434
2020-06-03 $31.40 $31.84 $31.36 $31.75 $29.26 61,838
2020-06-02 $30.83 $31.06 $30.75 $30.98 $28.55 47,677
2020-06-01 $30.25 $30.72 $30.25 $30.62 $28.22 75,617
2020-05-29 $29.98 $30.06 $29.71 $30.04 $27.68 133,366
2020-05-28 $29.94 $30.24 $29.87 $29.89 $27.55 32,066
2020-05-27 $29.66 $29.66 $29.27 $29.58 $27.26 74,400
2020-05-26 $29.45 $29.67 $29.36 $29.38 $27.08 127,747
2020-05-22 $28.27 $28.41 $28.13 $28.41 $26.18 67,668
2020-05-21 $28.44 $28.55 $28.19 $28.32 $26.10 62,870
2020-05-20 $28.28 $28.54 $28.23 $28.44 $26.21 62,078
2020-05-19 $28.07 $28.21 $27.79 $27.80 $25.62 63,357
2020-05-18 $27.82 $28.33 $27.72 $28.26 $26.04 62,557
2020-05-15 $26.86 $27.03 $26.73 $26.96 $24.85 78,498
2020-05-14 $26.43 $26.89 $26.24 $26.89 $24.78 78,877
2020-05-13 $27.51 $27.54 $26.91 $27.07 $24.95 69,839
2020-05-12 $27.96 $28.05 $27.45 $27.48 $25.33 31,900
2020-05-11 $27.66 $27.86 $27.51 $27.75 $25.57 52,431
2020-05-08 $27.87 $28.11 $27.87 $28.11 $25.91 230,518
2020-05-07 $27.41 $27.66 $27.35 $27.49 $25.33 74,719
2020-05-06 $27.35 $27.41 $26.92 $26.94 $24.83 107,003
2020-05-05 $27.35 $27.47 $27.07 $27.16 $25.03 49,011
2020-05-04 $27.06 $27.32 $26.93 $27.25 $25.11 53,861
2020-05-01 $27.46 $27.59 $27.10 $27.25 $25.11 102,708
2020-04-30 $27.92 $28.14 $27.59 $27.84 $25.66 129,751
2020-04-29 $28.15 $28.45 $28.02 $28.31 $26.09 160,119
2020-04-28 $27.81 $27.81 $27.38 $27.44 $25.29 112,904
2020-04-27 $27.17 $27.37 $27.09 $27.26 $25.12 68,818
2020-04-24 $26.84 $27.07 $26.65 $27.07 $24.95 336,983
2020-04-23 $26.76 $27.13 $26.48 $26.60 $24.51 80,937
2020-04-22 $26.67 $26.76 $26.46 $26.53 $24.45 60,535
2020-04-21 $26.34 $26.64 $26.16 $26.41 $24.34 87,136
2020-04-20 $26.67 $27.08 $26.55 $26.63 $24.54 72,995
2020-04-17 $26.88 $27.14 $26.73 $27.08 $24.96 153,652
2020-04-16 $26.29 $26.41 $25.87 $26.11 $24.06 192,890
2020-04-15 $26.40 $26.58 $26.10 $26.26 $24.20 206,481
2020-04-14 $27.61 $27.74 $27.38 $27.48 $25.33 117,201
2020-04-13 $27.65 $27.87 $27.14 $27.33 $25.19 140,081
2020-04-09 $27.52 $28.02 $27.41 $27.92 $25.73 105,704
2020-04-08 $26.81 $27.04 $26.52 $27.00 $24.88 79,789
2020-04-07 $27.11 $27.21 $26.35 $26.46 $24.39 104,041
2020-04-06 $25.48 $26.10 $25.48 $25.95 $23.92 163,979
2020-04-03 $24.60 $24.78 $24.15 $24.34 $22.43 47,597
2020-04-02 $24.60 $25.20 $24.52 $24.88 $22.93 64,707
2020-04-01 $24.86 $25.15 $24.46 $24.62 $22.69 83,171
2020-03-31 $25.64 $26.04 $25.39 $25.88 $23.85 351,709
2020-03-30 $25.21 $25.60 $24.96 $25.60 $23.59 330,462
2020-03-27 $25.10 $25.81 $24.92 $25.53 $23.53 155,479
2020-03-26 $25.24 $26.50 $25.11 $26.25 $24.19 108,288
2020-03-25 $24.51 $25.65 $24.30 $25.08 $23.03 92,151
2020-03-24 $23.57 $24.46 $23.29 $24.24 $22.26 226,354
2020-03-23 $22.25 $22.55 $21.83 $21.83 $20.05 174,851
2020-03-20 $22.81 $23.17 $21.95 $21.95 $20.16 136,457
2020-03-19 $21.32 $22.21 $21.07 $21.87 $20.08 327,537
2020-03-18 $21.57 $22.18 $20.89 $21.76 $19.98 387,405
2020-03-17 $22.80 $23.46 $22.45 $23.46 $21.54 240,493
2020-03-16 $22.66 $24.04 $22.01 $22.88 $21.01 227,512
2020-03-13 $26.97 $26.97 $25.09 $26.67 $24.49 153,254
2020-03-12 $26.53 $26.53 $25.00 $25.31 $23.24 429,285
2020-03-11 $30.05 $30.20 $28.81 $29.06 $26.69 174,313
2020-03-10 $31.31 $31.36 $29.99 $31.11 $28.57 563,722
2020-03-09 $30.94 $31.40 $30.14 $30.20 $27.73 328,169
2020-03-06 $32.85 $33.33 $32.84 $33.30 $30.58 988,114
2020-03-05 $33.83 $34.03 $33.43 $33.57 $30.83 90,859
2020-03-04 $34.44 $34.87 $34.15 $34.87 $32.02 41,796
2020-03-03 $34.50 $34.97 $33.72 $33.95 $31.18 155,692
2020-03-02 $33.53 $34.00 $33.20 $33.96 $31.19 223,360
2020-02-28 $33.03 $33.76 $32.83 $33.63 $30.88 298,023
2020-02-27 $34.34 $34.75 $33.80 $33.80 $31.04 190,641
2020-02-26 $35.37 $35.60 $35.03 $35.09 $32.22 77,779
2020-02-25 $35.94 $35.94 $35.03 $35.07 $32.21 307,631
2020-02-24 $35.92 $36.17 $35.68 $35.94 $33.00 112,055
2020-02-21 $37.77 $37.91 $37.64 $37.72 $34.64 53,168
2020-02-20 $37.92 $38.01 $37.65 $37.88 $34.79 110,125
2020-02-19 $37.91 $38.10 $37.86 $37.96 $34.86 30,891
2020-02-18 $37.60 $37.71 $37.56 $37.62 $34.55 27,925
2020-02-14 $37.88 $37.88 $37.68 $37.79 $34.70 22,623
2020-02-13 $37.65 $37.79 $37.62 $37.72 $34.64 21,862
2020-02-12 $37.86 $37.93 $37.83 $37.92 $34.82 35,659
2020-02-11 $37.54 $37.68 $37.54 $37.63 $34.56 32,112
2020-02-10 $37.18 $37.31 $37.13 $37.27 $34.23 28,155
2020-02-07 $37.28 $37.37 $37.14 $37.15 $34.12 38,089
2020-02-06 $37.69 $37.69 $37.51 $37.51 $34.45 72,154
2020-02-05 $37.66 $37.66 $37.49 $37.59 $34.52 26,700
2020-02-04 $37.20 $37.29 $37.12 $37.24 $34.20 38,453
2020-02-03 $36.54 $36.72 $36.51 $36.54 $33.56 34,936
2020-01-31 $36.74 $36.74 $36.37 $36.46 $33.48 46,571
2020-01-30 $36.74 $37.04 $36.69 $37.01 $33.99 35,502
2020-01-29 $37.12 $37.17 $37.04 $37.05 $34.02 31,517
2020-01-28 $36.79 $37.03 $36.78 $37.03 $34.01 24,302
2020-01-27 $36.73 $36.83 $36.62 $36.68 $33.68 58,731
2020-01-24 $37.79 $37.79 $37.42 $37.49 $34.43 35,129
2020-01-23 $37.59 $37.66 $37.34 $37.62 $34.55 38,090
2020-01-22 $37.88 $37.93 $37.77 $37.81 $34.72 56,299
2020-01-21 $37.86 $37.92 $37.75 $37.77 $34.69 50,329
2020-01-17 $37.94 $38.01 $37.89 $37.97 $34.87 68,323
2020-01-16 $37.68 $37.87 $37.68 $37.84 $34.75 121,971
2020-01-15 $37.64 $37.73 $37.59 $37.67 $34.59 51,190
2020-01-14 $37.58 $37.78 $37.58 $37.71 $34.63 92,880
2020-01-13 $37.56 $37.69 $37.49 $37.66 $34.58 90,058
2020-01-10 $37.64 $37.67 $37.43 $37.46 $34.40 49,017
2020-01-09 $37.59 $37.65 $37.54 $37.62 $34.55 26,232
2020-01-08 $37.38 $37.64 $37.35 $37.53 $34.46 32,331
2020-01-07 $37.47 $37.51 $37.37 $37.42 $34.36 225,069
2020-01-06 $37.17 $37.47 $37.17 $37.45 $34.39 41,826
2020-01-03 $37.38 $37.59 $37.34 $37.42 $34.36 39,965
2020-01-02 $37.88 $38.05 $37.86 $38.00 $34.90 79,229
2019-12-31 $37.42 $37.67 $37.34 $37.60 $34.53 55,490
2019-12-30 $37.68 $37.68 $37.34 $37.38 $34.33 106,510
2019-12-27 $37.77 $37.79 $37.63 $37.69 $34.61 21,899
2019-12-26 $37.43 $37.60 $37.40 $37.51 $34.45 24,355
2019-12-24 $37.40 $37.47 $37.22 $37.36 $34.31 31,113
2019-12-23 $37.30 $37.36 $37.27 $37.34 $34.29 57,030
2019-12-20 $37.30 $37.38 $37.28 $37.28 $34.24 40,900
2019-12-19 $37.24 $37.33 $37.17 $37.32 $34.27 26,741
2019-12-18 $37.28 $37.35 $37.25 $37.31 $34.26 33,429
2019-12-17 $37.45 $37.54 $37.43 $37.44 $34.38 64,420
2019-12-16 $37.63 $37.69 $37.59 $37.65 $34.58 28,659
2019-12-13 $37.32 $37.41 $37.11 $37.23 $34.19 160,196
2019-12-12 $36.74 $37.08 $36.74 $37.08 $33.84 70,838
2019-12-11 $36.53 $36.76 $36.53 $36.70 $33.49 108,476
2019-12-10 $36.47 $36.66 $36.39 $36.52 $33.33 48,176
2019-12-09 $36.65 $36.70 $36.52 $36.55 $33.36 32,301
2019-12-06 $36.64 $36.78 $36.57 $36.60 $33.40 47,666
2019-12-05 $36.46 $36.46 $36.28 $36.35 $33.17 28,230
2019-12-04 $36.27 $36.40 $36.22 $36.38 $33.20 34,391
2019-12-03 $35.82 $36.08 $35.79 $36.03 $32.88 20,568
2019-12-02 $36.27 $36.52 $35.98 $36.11 $32.96 30,196
2019-11-29 $36.44 $36.48 $36.33 $36.33 $33.16 8,344
2019-11-27 $36.57 $36.67 $36.50 $36.61 $33.41 34,328
2019-11-26 $36.45 $36.65 $36.43 $36.62 $33.42 70,104
2019-11-25 $36.34 $36.43 $36.29 $36.37 $33.19 38,232
2019-11-22 $36.20 $36.25 $36.03 $36.10 $32.95 93,398
2019-11-21 $36.09 $36.12 $35.94 $36.06 $32.91 33,740
2019-11-20 $36.13 $36.26 $36.00 $36.10 $32.95 49,371
2019-11-19 $36.55 $36.55 $36.24 $36.30 $33.13 69,927
2019-11-18 $36.27 $36.40 $36.07 $36.37 $33.19 60,303
2019-11-15 $36.22 $36.34 $36.19 $36.30 $33.13 19,715
2019-11-14 $35.93 $36.06 $35.91 $36.02 $32.87 26,151
2019-11-13 $35.97 $36.10 $35.96 $36.05 $32.90 31,711
2019-11-12 $36.21 $36.31 $36.18 $36.19 $33.03 51,237
2019-11-11 $36.11 $36.26 $36.05 $36.20 $33.04 25,693
2019-11-08 $36.13 $36.23 $35.99 $36.22 $33.06 48,272
2019-11-07 $36.35 $36.41 $36.19 $36.21 $33.05 59,329
2019-11-06 $36.15 $36.26 $36.04 $36.13 $32.97 54,041
2019-11-05 $36.18 $36.28 $36.14 $36.22 $33.06 47,924
2019-11-04 $36.33 $36.39 $36.21 $36.28 $33.11 40,585
2019-11-01 $35.95 $36.09 $35.92 $36.09 $32.94 80,088
2019-10-31 $35.68 $35.75 $35.50 $35.65 $32.54 58,182
2019-10-30 $35.63 $35.91 $35.52 $35.89 $32.75 53,017
2019-10-29 $35.73 $35.83 $35.62 $35.80 $32.67 131,048
2019-10-28 $35.76 $35.88 $35.71 $35.84 $32.71 24,686
2019-10-25 $35.43 $35.55 $35.37 $35.55 $32.44 63,837
2019-10-24 $35.61 $35.67 $35.44 $35.53 $32.43 46,062
2019-10-23 $35.43 $35.54 $35.34 $35.53 $32.43 22,064
2019-10-22 $35.53 $35.64 $35.33 $35.41 $32.32 69,986
2019-10-21 $35.66 $35.79 $35.52 $35.59 $32.48 42,924
2019-10-18 $35.38 $35.47 $35.27 $35.42 $32.33 23,146
2019-10-17 $35.47 $35.49 $35.21 $35.33 $32.24 108,563
2019-10-16 $35.05 $35.24 $35.02 $35.12 $32.05 85,682
2019-10-15 $34.73 $35.23 $34.66 $35.13 $32.06 129,939
2019-10-14 $34.53 $34.71 $34.53 $34.63 $31.60 60,661
2019-10-11 $34.73 $34.96 $34.70 $34.72 $31.69 203,968
2019-10-10 $33.52 $33.87 $33.52 $33.83 $30.87 128,914
2019-10-09 $33.39 $33.45 $33.29 $33.43 $30.51 90,264
2019-10-08 $33.26 $33.33 $33.10 $33.10 $30.21 295,829
2019-10-07 $33.57 $33.77 $33.54 $33.62 $30.68 132,614
2019-10-04 $33.42 $33.68 $33.42 $33.67 $30.73 73,660
2019-10-03 $33.18 $33.38 $33.02 $33.36 $30.45 62,441
2019-10-02 $33.48 $33.48 $33.15 $33.21 $30.31 79,655
2019-10-01 $34.34 $34.37 $34.02 $34.09 $31.11 110,286
2019-09-30 $34.37 $34.45 $34.33 $34.37 $31.37 133,870
2019-09-27 $34.30 $34.46 $34.19 $34.28 $31.29 283,268
2019-09-26 $34.23 $34.24 $34.13 $34.19 $31.20 59,692
2019-09-25 $33.95 $34.14 $33.87 $34.08 $31.10 39,184
2019-09-24 $34.75 $34.76 $34.47 $34.52 $31.30 66,197
2019-09-23 $34.46 $34.65 $34.43 $34.62 $31.39 32,154
2019-09-20 $35.01 $35.07 $34.79 $34.79 $31.54 42,691
2019-09-19 $35.12 $35.21 $35.04 $35.04 $31.77 40,027
2019-09-18 $35.04 $35.15 $34.88 $35.05 $31.78 165,623
2019-09-17 $34.76 $35.05 $34.74 $35.02 $31.75 35,969
2019-09-16 $34.96 $35.00 $34.88 $34.94 $31.68 31,800
2019-09-13 $35.25 $35.35 $35.17 $35.24 $31.95 29,600
2019-09-12 $34.63 $34.99 $34.63 $34.94 $31.68 44,370
2019-09-11 $34.58 $34.72 $34.51 $34.72 $31.48 33,006
2019-09-10 $34.34 $34.55 $34.32 $34.43 $31.21 73,301
2019-09-09 $34.38 $34.42 $34.31 $34.33 $31.12 50,374
2019-09-06 $34.33 $34.40 $34.27 $34.27 $31.07 29,462
2019-09-05 $34.30 $34.38 $34.18 $34.23 $31.03 32,216
2019-09-04 $33.85 $33.96 $33.79 $33.96 $30.79 59,252
2019-09-03 $33.25 $33.37 $33.12 $33.37 $30.25 87,568
2019-08-30 $33.72 $33.78 $33.49 $33.61 $30.47 103,410
2019-08-29 $33.39 $33.48 $33.34 $33.39 $30.27 47,986
2019-08-28 $32.96 $33.21 $32.89 $33.09 $30.00 57,292
2019-08-27 $33.35 $33.40 $33.23 $33.29 $30.18 64,168
2019-08-26 $33.15 $33.19 $33.01 $33.15 $30.05 85,658
2019-08-23 $33.24 $33.44 $32.94 $32.94 $29.86 80,651
2019-08-22 $33.47 $33.47 $33.26 $33.40 $30.28 61,860
2019-08-21 $33.46 $33.49 $33.36 $33.41 $30.29 50,311
2019-08-20 $32.95 $32.99 $32.82 $32.88 $29.81 199,353
2019-08-19 $33.13 $33.16 $33.02 $33.02 $29.94 60,074
2019-08-16 $32.41 $32.70 $32.41 $32.68 $29.63 33,496
2019-08-15 $32.33 $32.38 $32.13 $32.33 $29.31 200,602
2019-08-14 $32.80 $32.83 $32.47 $32.50 $29.46 95,612
2019-08-13 $33.19 $33.68 $33.03 $33.62 $30.48 77,517
2019-08-12 $33.42 $33.52 $33.28 $33.39 $30.27 40,529
2019-08-09 $33.70 $33.76 $33.58 $33.69 $30.54 74,311
2019-08-08 $33.88 $34.10 $33.85 $33.92 $30.75 34,899
2019-08-07 $33.41 $33.78 $33.37 $33.78 $30.62 42,517
2019-08-06 $33.68 $33.68 $33.35 $33.51 $30.38 88,500
2019-08-05 $33.48 $33.50 $33.10 $33.26 $30.15 84,551
2019-08-02 $34.19 $34.19 $33.84 $33.96 $30.79 54,113
2019-08-01 $34.45 $34.73 $34.20 $34.28 $31.08 93,843
2019-07-31 $34.79 $34.82 $34.21 $34.40 $31.19 87,825
2019-07-30 $34.67 $34.67 $34.55 $34.63 $31.40 145,240
2019-07-29 $35.40 $35.42 $35.27 $35.33 $32.03 35,209
2019-07-26 $35.41 $35.41 $35.31 $35.38 $32.08 27,967
2019-07-25 $35.59 $35.59 $35.32 $35.35 $32.05 66,173
2019-07-24 $35.63 $35.69 $35.60 $35.69 $32.36 36,621
2019-07-23 $35.43 $35.55 $35.43 $35.50 $32.18 38,765
2019-07-22 $35.23 $35.28 $35.14 $35.28 $31.98 39,494
2019-07-19 $35.15 $35.19 $35.04 $35.08 $31.80 75,662
2019-07-18 $34.96 $35.20 $34.90 $35.17 $31.88 90,585
2019-07-17 $35.34 $35.36 $35.18 $35.20 $31.91 136,775
2019-07-16 $35.29 $35.42 $35.28 $35.31 $32.01 105,789
2019-07-15 $35.53 $35.53 $35.42 $35.49 $32.17 144,695
2019-07-12 $35.20 $35.31 $35.20 $35.29 $31.99 108,141
2019-07-11 $35.12 $35.17 $34.98 $35.07 $31.79 34,780
2019-07-10 $35.12 $35.20 $35.01 $35.07 $31.79 91,783
2019-07-09 $34.77 $34.96 $34.62 $34.96 $31.69 128,123
2019-07-08 $35.15 $35.23 $35.09 $35.17 $31.88 102,560
2019-07-05 $35.32 $35.34 $35.11 $35.26 $31.97 89,091
2019-07-03 $35.66 $35.74 $35.62 $35.70 $32.37 79,536
2019-07-02 $35.40 $35.46 $35.33 $35.40 $32.09 134,445
2019-07-01 $35.54 $35.57 $35.32 $35.43 $32.12 130,056
2019-06-28 $35.25 $35.34 $35.21 $35.27 $31.98 290,763
2019-06-27 $35.02 $35.06 $34.96 $35.01 $31.74 58,066
2019-06-26 $35.08 $35.10 $34.95 $34.96 $31.69 111,720
2019-06-25 $35.09 $35.11 $34.86 $34.87 $31.61 100,613
2019-06-24 $35.14 $35.20 $35.07 $35.07 $31.79 74,998
2019-06-21 $34.95 $35.10 $34.92 $35.00 $31.73 103,954
2019-06-20 $35.14 $35.14 $34.88 $35.02 $31.75 134,642
2019-06-19 $34.58 $34.84 $34.53 $34.69 $31.45 76,652
2019-06-18 $34.34 $34.61 $34.34 $34.54 $31.31 114,841
2019-06-17 $34.07 $34.15 $34.02 $34.02 $30.84 84,998
2019-06-14 $34.21 $34.26 $34.08 $34.11 $30.92 77,222
2019-06-13 $35.02 $35.22 $34.93 $34.95 $31.24 36,541
2019-06-12 $34.93 $34.98 $34.83 $34.83 $31.13 53,858
2019-06-11 $35.17 $35.17 $34.96 $35.02 $31.30 81,552
2019-06-10 $34.80 $34.84 $34.71 $34.74 $31.05 109,906
2019-06-07 $34.51 $34.74 $34.50 $34.63 $30.95 65,078
2019-06-06 $34.25 $34.32 $34.12 $34.26 $30.62 46,106
2019-06-05 $34.34 $34.34 $34.11 $34.17 $30.54 188,624
2019-06-04 $34.00 $34.11 $33.96 $34.11 $30.49 59,411
2019-06-03 $33.41 $33.66 $33.35 $33.57 $30.00 125,449
2019-05-31 $33.23 $33.43 $33.20 $33.39 $29.84 65,420
2019-05-30 $33.55 $33.70 $33.55 $33.68 $30.10 167,891
2019-05-29 $33.52 $33.54 $33.37 $33.48 $29.92 65,267
2019-05-28 $34.26 $34.28 $33.89 $33.89 $30.29 32,801
2019-05-24 $34.19 $34.25 $34.12 $34.22 $30.59 27,709
2019-05-23 $33.77 $33.85 $33.66 $33.79 $30.20 142,870
2019-05-22 $34.51 $34.56 $34.43 $34.45 $30.79 81,290
2019-05-21 $34.54 $34.71 $34.51 $34.65 $30.97 95,588
2019-05-20 $34.31 $34.41 $34.22 $34.32 $30.68 202,894
2019-05-17 $34.62 $34.79 $34.62 $34.68 $31.00 37,047
2019-05-16 $34.78 $35.04 $34.78 $34.93 $31.22 44,351
2019-05-15 $34.20 $34.76 $34.20 $34.72 $31.03 60,701
2019-05-14 $34.46 $34.65 $34.40 $34.55 $30.88 39,069
2019-05-13 $34.26 $34.31 $34.07 $34.12 $30.50 107,469
2019-05-10 $34.88 $35.16 $34.77 $35.10 $31.37 25,373
2019-05-09 $34.53 $34.85 $34.52 $34.78 $31.09 52,167
2019-05-08 $34.92 $35.10 $34.87 $34.99 $31.27 77,728
2019-05-07 $35.14 $35.14 $34.70 $34.80 $31.10 86,297
2019-05-06 $35.04 $35.47 $35.00 $35.43 $31.67 79,837
2019-05-03 $35.73 $35.99 $35.71 $35.98 $32.16 105,370
2019-05-02 $35.74 $35.74 $35.51 $35.57 $31.79 65,405
2019-05-01 $36.11 $36.18 $35.76 $35.77 $31.97 174,296
2019-04-30 $36.02 $36.10 $35.85 $36.08 $32.25 136,740
2019-04-29 $35.86 $36.02 $35.80 $35.95 $32.13 66,889
2019-04-26 $35.78 $35.90 $35.72 $35.79 $31.99 109,413
2019-04-25 $35.79 $35.86 $35.72 $35.79 $31.99 290,530
2019-04-24 $36.15 $36.15 $35.93 $35.95 $32.13 61,965
2019-04-23 $36.22 $36.32 $36.17 $36.31 $32.45 70,326
2019-04-22 $36.36 $36.47 $36.35 $36.46 $32.59 52,816
2019-04-18 $36.41 $36.43 $36.33 $36.42 $32.55 70,209
2019-04-17 $36.52 $36.54 $36.38 $36.48 $32.61 138,827
2019-04-16 $36.42 $36.42 $36.32 $36.32 $32.46 109,968
2019-04-15 $36.27 $36.33 $36.21 $36.31 $32.45 68,677
2019-04-12 $36.28 $36.31 $36.18 $36.27 $32.42 222,479
2019-04-11 $35.93 $36.01 $35.84 $35.91 $32.10 170,513
2019-04-10 $35.70 $35.89 $35.66 $35.89 $32.08 552,396
2019-04-09 $35.74 $35.74 $35.55 $35.56 $31.78 36,019
2019-04-08 $35.96 $35.96 $35.86 $35.94 $32.12 61,345
2019-04-05 $35.81 $35.92 $35.78 $35.92 $32.11 51,314
2019-04-04 $35.82 $35.91 $35.77 $35.82 $32.02 81,239
2019-04-03 $35.91 $36.12 $35.91 $36.01 $32.19 125,711
2019-04-02 $35.42 $35.63 $35.33 $35.63 $31.85 99,299
2019-04-01 $35.27 $35.40 $35.26 $35.38 $31.62 88,652
2019-03-29 $34.87 $34.87 $34.65 $34.79 $31.10 64,190
2019-03-28 $34.61 $34.65 $34.40 $34.57 $30.90 79,002
2019-03-27 $34.74 $34.77 $34.48 $34.71 $31.02 96,300
2019-03-26 $34.68 $34.74 $34.59 $34.70 $31.01 123,350
2019-03-25 $34.43 $34.51 $34.36 $34.43 $30.77 60,637
2019-03-22 $34.83 $34.91 $34.50 $34.54 $30.87 152,747
2019-03-21 $35.28 $35.40 $35.23 $35.38 $31.62 102,361
2019-03-20 $35.54 $35.77 $35.29 $35.62 $31.80 86,541
2019-03-19 $35.75 $35.81 $35.60 $35.65 $31.83 67,057
2019-03-18 $35.38 $35.49 $35.34 $35.45 $31.65 55,881
2019-03-15 $35.24 $35.38 $35.24 $35.38 $31.59 92,215
2019-03-14 $35.10 $35.13 $34.98 $35.01 $31.26 58,197
2019-03-13 $34.70 $34.97 $34.68 $34.90 $31.16 82,964
2019-03-12 $34.53 $34.59 $34.49 $34.50 $30.80 60,134
2019-03-11 $34.18 $34.51 $34.18 $34.51 $30.81 41,547
2019-03-08 $33.92 $34.12 $33.87 $34.11 $30.45 39,901
2019-03-07 $34.47 $34.47 $34.09 $34.11 $30.45 89,315
2019-03-06 $34.91 $34.92 $34.78 $34.80 $31.07 113,231
2019-03-05 $34.78 $34.95 $34.78 $34.89 $31.15 267,115
2019-03-04 $35.00 $35.00 $34.70 $34.85 $31.11 100,967
2019-03-01 $34.97 $35.07 $34.86 $35.01 $31.26 77,319
2019-02-28 $34.65 $34.73 $34.59 $34.60 $30.89 69,413
2019-02-27 $34.88 $34.88 $34.66 $34.66 $30.94 202,450
2019-02-26 $34.70 $34.93 $34.70 $34.87 $31.13 71,839
2019-02-25 $34.62 $34.65 $34.46 $34.51 $30.81 44,790
2019-02-22 $34.52 $34.54 $34.42 $34.49 $30.79 86,543
2019-02-21 $34.34 $34.38 $34.24 $34.31 $30.63 55,863
2019-02-20 $34.35 $34.59 $34.33 $34.48 $30.78 300,667
2019-02-19 $34.07 $34.39 $34.07 $34.34 $30.65 102,555
2019-02-15 $33.88 $34.02 $33.82 $34.02 $30.37 177,233
2019-02-14 $33.46 $33.62 $33.41 $33.51 $29.92 60,957
2019-02-13 $33.68 $33.72 $33.56 $33.56 $29.96 80,826
2019-02-12 $33.53 $33.55 $33.43 $33.53 $29.93 52,262
2019-02-11 $33.25 $33.33 $33.14 $33.23 $29.67 64,304
2019-02-08 $33.33 $33.33 $33.09 $33.30 $29.73 411,090
2019-02-07 $33.86 $33.86 $33.57 $33.61 $30.01 106,240
2019-02-06 $34.34 $34.41 $34.22 $34.24 $30.57 176,549
2019-02-05 $34.31 $34.40 $34.26 $34.34 $30.66 300,743
2019-02-04 $33.99 $34.17 $33.92 $34.17 $30.51 59,310
2019-02-01 $34.07 $34.15 $33.96 $33.98 $30.34 118,053
2019-01-31 $34.05 $34.11 $33.99 $34.04 $30.39 162,300
2019-01-30 $33.98 $34.28 $33.81 $34.19 $30.52 172,676
2019-01-29 $33.86 $33.95 $33.76 $33.78 $30.16 126,071
2019-01-28 $33.60 $33.65 $33.51 $33.64 $30.03 99,744
2019-01-25 $33.68 $33.83 $33.68 $33.80 $30.18 63,692
2019-01-24 $33.31 $33.42 $33.23 $33.33 $29.76 90,693
2019-01-23 $33.37 $33.43 $33.18 $33.27 $29.70 72,692
2019-01-22 $33.23 $33.30 $33.00 $33.04 $29.50 82,835
2019-01-18 $33.42 $33.50 $33.33 $33.47 $29.88 81,833
2019-01-17 $32.74 $33.15 $32.74 $33.04 $29.50 272,754
2019-01-16 $32.89 $32.98 $32.85 $32.92 $29.39 201,617
2019-01-15 $32.63 $32.77 $32.52 $32.73 $29.22 94,247
2019-01-14 $32.55 $32.79 $32.55 $32.64 $29.14 97,188
2019-01-11 $32.82 $32.91 $32.70 $32.79 $29.27 68,141
2019-01-10 $32.77 $32.95 $32.75 $32.92 $29.39 166,999
2019-01-09 $32.88 $33.08 $32.79 $33.06 $29.52 698,023
2019-01-08 $32.46 $32.52 $32.27 $32.42 $28.94 123,812
2019-01-07 $31.94 $32.18 $31.89 $32.06 $28.62 81,345
2019-01-04 $31.17 $31.73 $31.11 $31.69 $28.29 318,211
2019-01-03 $30.72 $30.72 $30.48 $30.55 $27.27 68,357
2019-01-02 $30.59 $30.86 $30.58 $30.84 $27.53 151,726
2018-12-31 $31.03 $31.10 $30.89 $30.98 $27.66 286,254
2018-12-28 $30.94 $31.01 $30.74 $30.86 $27.55 345,729
2018-12-27 $30.19 $30.58 $30.00 $30.58 $27.30 467,803
2018-12-26 $30.07 $30.68 $29.87 $30.67 $27.38 246,161
2018-12-24 $30.33 $30.56 $29.93 $30.01 $26.79 239,156
2018-12-21 $30.77 $30.88 $30.30 $30.31 $27.06 293,099
2018-12-20 $30.94 $31.03 $30.65 $30.69 $27.40 908,035
2018-12-19 $31.38 $31.60 $30.88 $30.96 $27.64 259,037
2018-12-18 $31.32 $31.41 $31.05 $31.14 $27.80 210,791
2018-12-17 $31.42 $31.42 $31.02 $31.13 $27.76 593,015
2018-12-14 $31.62 $31.76 $31.47 $31.47 $28.06 159,621
2018-12-13 $32.12 $32.19 $31.99 $32.08 $28.60 187,160
2018-12-12 $32.01 $32.27 $32.01 $32.11 $28.63 192,659
2018-12-11 $31.74 $31.77 $31.37 $31.55 $28.13 260,580
2018-12-10 $31.55 $31.60 $31.12 $31.40 $28.00 186,940
2018-12-07 $32.16 $32.35 $31.76 $31.84 $28.39 260,695
2018-12-06 $31.73 $32.12 $31.52 $32.02 $28.55 428,771
2018-12-04 $33.07 $33.10 $32.30 $32.30 $28.80 393,189
2018-12-03 $33.28 $33.29 $33.11 $33.23 $29.63 148,712
2018-11-30 $32.75 $32.76 $32.60 $32.71 $29.16 94,870
2018-11-29 $33.03 $33.14 $32.94 $33.05 $29.47 138,003
2018-11-28 $32.77 $33.20 $32.55 $33.18 $29.58 581,684
2018-11-27 $32.80 $32.86 $32.61 $32.80 $29.24 197,933
2018-11-26 $32.95 $33.09 $32.92 $33.04 $29.46 105,710
2018-11-23 $32.42 $32.56 $32.42 $32.44 $28.92 123,445
2018-11-21 $32.71 $32.94 $32.68 $32.77 $29.22 341,197
2018-11-20 $32.47 $32.63 $32.24 $32.28 $28.78 400,662
2018-11-19 $33.57 $33.58 $33.13 $33.19 $29.59 212,161
2018-11-16 $33.50 $33.63 $33.39 $33.57 $29.93 444,806
2018-11-15 $33.38 $33.72 $33.21 $33.57 $29.93 132,905
2018-11-14 $34.08 $34.12 $33.65 $33.91 $30.23 431,208
2018-11-13 $33.69 $34.02 $33.61 $33.73 $30.07 158,267
2018-11-12 $33.94 $33.94 $33.49 $33.50 $29.87 240,536
2018-11-09 $34.40 $34.45 $34.19 $34.33 $30.61 105,826
2018-11-08 $34.98 $35.04 $34.61 $34.68 $30.92 83,155
2018-11-07 $34.94 $35.11 $34.86 $35.11 $31.30 255,001
2018-11-06 $34.40 $34.56 $34.40 $34.54 $30.80 229,082
2018-11-05 $34.57 $34.60 $34.34 $34.43 $30.70 124,245
2018-11-02 $34.83 $34.96 $34.44 $34.71 $30.95 206,889
2018-11-01 $34.33 $34.51 $34.25 $34.51 $30.77 141,617
2018-10-31 $33.81 $34.06 $33.79 $33.84 $30.17 156,159
2018-10-30 $33.20 $33.51 $33.17 $33.49 $29.86 311,407
2018-10-29 $33.69 $33.77 $33.02 $33.22 $29.62 366,376
2018-10-26 $33.01 $33.35 $32.72 $33.15 $29.56 196,366
2018-10-25 $33.31 $33.51 $33.16 $33.33 $29.72 172,722
2018-10-24 $33.72 $33.79 $32.90 $32.91 $29.34 243,143
2018-10-23 $33.68 $34.07 $33.47 $33.97 $30.29 261,211
2018-10-22 $34.59 $34.60 $34.29 $34.35 $30.63 96,575
2018-10-19 $34.60 $34.84 $34.51 $34.70 $30.94 391,864
2018-10-18 $35.24 $35.26 $34.64 $34.74 $30.97 208,195
2018-10-17 $35.39 $35.46 $35.13 $35.24 $31.42 383,799
2018-10-16 $35.60 $35.64 $35.41 $35.60 $31.74 251,695
2018-10-15 $34.84 $34.92 $34.72 $34.86 $31.08 125,052
2018-10-12 $35.21 $35.21 $34.63 $34.97 $31.18 250,213
2018-10-11 $35.12 $35.35 $34.63 $34.84 $31.06 302,747
2018-10-10 $35.93 $35.93 $35.16 $35.19 $31.38 253,695
2018-10-09 $35.96 $36.46 $35.93 $36.33 $32.39 151,655
2018-10-08 $36.10 $36.43 $36.04 $36.39 $32.44 118,083
2018-10-05 $37.01 $37.01 $36.69 $36.85 $32.86 441,715
2018-10-04 $37.68 $37.68 $37.27 $37.40 $33.35 194,096
2018-10-03 $38.27 $38.33 $38.08 $38.17 $34.03 527,405
2018-10-02 $37.90 $38.10 $37.83 $38.00 $33.88 267,260
2018-10-01 $38.51 $38.56 $38.17 $38.17 $34.03 73,642
2018-09-28 $38.24 $38.45 $38.20 $38.22 $34.08 89,442
2018-09-27 $38.80 $38.90 $38.58 $38.69 $34.50 141,519
2018-09-26 $38.93 $39.23 $38.86 $38.93 $34.71 88,686
2018-09-25 $39.12 $39.19 $39.01 $39.12 $34.88 139,975
2018-09-24 $39.08 $39.19 $38.87 $38.87 $34.66 65,873
2018-09-21 $39.03 $39.14 $38.94 $38.94 $34.72 42,550
2018-09-20 $39.02 $39.20 $38.98 $39.11 $34.87 161,386
2018-09-19 $38.59 $38.68 $38.54 $38.56 $34.38 54,973
2018-09-18 $38.48 $38.64 $38.48 $38.60 $34.42 56,799
2018-09-17 $38.52 $38.59 $38.35 $38.37 $34.21 63,624
2018-09-14 $38.15 $38.30 $38.04 $38.16 $34.02 45,973
2018-09-13 $38.46 $38.56 $38.21 $38.41 $34.07 80,818
2018-09-12 $38.08 $38.39 $38.08 $38.23 $33.91 91,706
2018-09-11 $37.75 $37.95 $37.62 $37.94 $33.66 226,569
2018-09-10 $38.03 $38.03 $37.82 $37.85 $33.58 332,183
2018-09-07 $37.44 $37.70 $37.40 $37.56 $33.32 56,497
2018-09-06 $38.03 $38.06 $37.72 $37.90 $33.62 107,709
2018-09-05 $38.27 $38.27 $37.93 $37.98 $33.69 75,325
2018-09-04 $38.12 $38.30 $38.09 $38.30 $33.97 82,890
2018-08-31 $38.87 $38.97 $38.61 $38.72 $34.35 133,803
2018-08-30 $39.25 $39.25 $39.06 $39.15 $34.73 50,581
2018-08-29 $39.23 $39.47 $39.16 $39.46 $35.00 61,991
2018-08-28 $39.50 $39.50 $39.28 $39.29 $34.85 72,984
2018-08-27 $38.99 $39.24 $38.93 $39.21 $34.78 47,077
2018-08-24 $38.62 $38.75 $38.47 $38.71 $34.34 171,848
2018-08-23 $38.56 $38.65 $38.32 $38.38 $34.05 149,673
2018-08-22 $38.59 $38.71 $38.52 $38.68 $34.31 480,578
2018-08-21 $38.39 $38.64 $38.33 $38.52 $34.17 77,591
2018-08-20 $37.97 $38.06 $37.90 $38.03 $33.74 80,035
2018-08-17 $37.41 $37.80 $37.37 $37.66 $33.41 69,474
2018-08-16 $37.48 $37.67 $37.46 $37.50 $33.26 103,740
2018-08-15 $37.34 $37.41 $36.89 $37.19 $32.99 172,929
2018-08-14 $38.06 $38.11 $37.89 $38.01 $33.72 235,362
2018-08-13 $38.20 $38.29 $38.06 $38.15 $33.84 127,105
2018-08-10 $38.30 $38.37 $38.15 $38.23 $33.91 162,884
2018-08-09 $39.23 $39.25 $39.03 $39.05 $34.64 52,809
2018-08-08 $39.20 $39.30 $39.08 $39.23 $34.80 113,763
2018-08-07 $39.39 $39.44 $39.24 $39.27 $34.84 160,795
2018-08-06 $38.92 $39.11 $38.84 $39.03 $34.62 58,154
2018-08-03 $39.05 $39.17 $38.93 $39.11 $34.69 96,432
2018-08-02 $38.93 $39.09 $38.87 $39.04 $34.63 69,737
2018-08-01 $39.55 $39.64 $39.36 $39.45 $34.99 67,930
2018-07-31 $39.89 $39.92 $39.66 $39.68 $35.20 132,930
2018-07-30 $39.78 $39.83 $39.59 $39.64 $35.16 79,397
2018-07-27 $39.66 $39.77 $39.49 $39.61 $35.14 130,154
2018-07-26 $39.53 $39.65 $39.42 $39.48 $35.02 159,333
2018-07-25 $39.42 $39.80 $39.28 $39.79 $35.30 128,770
2018-07-24 $39.50 $39.62 $39.30 $39.39 $34.94 160,956
2018-07-23 $39.00 $39.04 $38.90 $39.00 $34.60 90,507
2018-07-20 $38.91 $39.18 $38.88 $39.11 $34.69 287,652
2018-07-19 $39.00 $39.18 $38.92 $39.02 $34.61 140,131
2018-07-18 $39.27 $39.52 $39.18 $39.28 $34.84 242,953
2018-07-17 $39.14 $39.36 $39.10 $39.29 $34.85 140,193
2018-07-16 $39.28 $39.28 $39.10 $39.22 $34.79 102,805
2018-07-13 $38.98 $39.14 $38.96 $39.12 $34.70 128,408
2018-07-12 $38.87 $39.19 $38.87 $39.09 $34.68 334,270
2018-07-11 $38.93 $39.04 $38.66 $38.80 $34.42 765,348
2018-07-10 $39.41 $39.49 $39.34 $39.45 $34.99 103,955
2018-07-09 $39.17 $39.35 $39.08 $39.19 $34.76 72,573
2018-07-06 $38.77 $38.96 $38.68 $38.91 $34.52 69,247
2018-07-05 $38.67 $38.75 $38.48 $38.56 $34.21 204,819
2018-07-03 $38.21 $38.31 $38.01 $38.04 $33.74 159,251
2018-07-02 $37.84 $37.99 $37.73 $37.94 $33.66 177,308
2018-06-29 $38.34 $38.59 $38.34 $38.39 $34.05 274,949
2018-06-28 $37.88 $38.05 $37.70 $38.04 $33.74 249,881
2018-06-27 $38.68 $38.73 $38.16 $38.21 $33.89 463,107
2018-06-26 $38.59 $38.67 $38.42 $38.46 $34.12 836,471
2018-06-25 $38.82 $38.86 $38.49 $38.61 $34.25 1,053,583
2018-06-22 $39.20 $39.29 $39.05 $39.20 $34.77 377,545
2018-06-21 $38.83 $38.96 $38.64 $38.79 $34.41 305,878
2018-06-20 $39.73 $39.79 $39.60 $39.62 $34.68 159,106
2018-06-19 $39.46 $39.68 $39.31 $39.61 $34.67 181,001
2018-06-18 $39.89 $40.17 $39.75 $40.17 $35.16 328,510
2018-06-15 $40.57 $40.57 $40.30 $40.45 $35.41 86,645
2018-06-14 $40.96 $41.07 $40.80 $40.85 $35.76 73,806
2018-06-13 $41.09 $41.09 $40.74 $40.98 $35.87 138,917
2018-06-12 $41.00 $41.00 $40.66 $40.66 $35.59 268,757
2018-06-11 $40.93 $41.21 $40.82 $41.03 $35.92 230,407
2018-06-08 $40.64 $40.74 $40.45 $40.65 $35.58 94,038
2018-06-07 $41.05 $41.08 $40.55 $40.68 $35.61 258,850
2018-06-06 $40.70 $40.98 $40.58 $40.92 $35.82 231,129
2018-06-05 $40.44 $40.47 $40.21 $40.35 $35.32 115,947
2018-06-04 $40.47 $40.48 $40.28 $40.36 $35.33 158,374
2018-06-01 $39.95 $40.20 $39.95 $40.17 $35.16 97,536
2018-05-31 $39.89 $39.99 $39.62 $39.84 $34.87 147,781
2018-05-30 $39.64 $39.87 $39.44 $39.80 $34.84 209,943
2018-05-29 $39.39 $39.47 $38.78 $38.99 $34.13 326,591
2018-05-25 $40.31 $40.31 $40.08 $40.18 $35.17 69,385
2018-05-24 $40.63 $40.63 $40.31 $40.52 $35.47 119,569
2018-05-23 $40.58 $40.66 $40.32 $40.66 $35.59 168,298
2018-05-22 $41.34 $41.48 $41.26 $41.32 $36.17 197,936
2018-05-21 $41.36 $41.36 $41.17 $41.26 $36.12 63,552
2018-05-18 $40.90 $40.97 $40.78 $40.90 $35.80 126,745
2018-05-17 $41.02 $41.11 $40.92 $41.02 $35.91 270,461
2018-05-16 $40.75 $40.93 $40.71 $40.85 $35.76 84,960
2018-05-15 $40.82 $40.99 $40.66 $40.90 $35.80 188,840
2018-05-14 $41.16 $41.22 $41.04 $41.05 $35.93 56,809
2018-05-11 $41.26 $41.31 $41.19 $41.20 $36.06 112,525
2018-05-10 $40.95 $41.06 $40.80 $41.03 $35.92 185,138
2018-05-09 $40.62 $40.84 $40.62 $40.80 $35.71 106,040
2018-05-08 $40.37 $40.55 $40.31 $40.52 $35.47 143,935
2018-05-07 $40.60 $40.74 $40.54 $40.60 $35.54 115,017
2018-05-04 $40.17 $40.54 $40.08 $40.47 $35.43 75,766
2018-05-03 $40.25 $40.41 $39.98 $40.33 $35.30 61,683
2018-05-02 $40.47 $40.50 $40.16 $40.18 $35.17 112,071
2018-05-01 $40.15 $40.15 $39.79 $40.05 $35.06 69,455
2018-04-30 $40.32 $40.39 $40.19 $40.23 $35.22 64,619
2018-04-27 $40.41 $40.49 $40.26 $40.44 $35.40 80,349
2018-04-26 $40.31 $40.45 $40.19 $40.39 $35.36 85,973
2018-04-25 $40.03 $40.10 $39.82 $40.03 $35.04 138,625
2018-04-24 $40.51 $40.53 $40.15 $40.26 $35.24 198,476
2018-04-23 $40.56 $40.61 $40.32 $40.40 $35.36 270,446
2018-04-20 $40.76 $40.88 $40.54 $40.70 $35.63 109,371
2018-04-19 $41.22 $41.26 $40.90 $41.03 $35.92 161,689
2018-04-18 $41.02 $41.24 $41.02 $41.17 $36.04 89,619
2018-04-17 $40.78 $40.97 $40.77 $40.90 $35.80 152,483
2018-04-16 $40.64 $40.64 $40.43 $40.52 $35.47 145,041
2018-04-13 $40.56 $40.57 $40.28 $40.39 $35.36 155,262
2018-04-12 $40.23 $40.43 $40.16 $40.38 $35.35 152,551
2018-04-11 $40.10 $40.28 $40.01 $40.07 $35.08 65,835
2018-04-10 $40.21 $40.35 $40.15 $40.30 $35.28 62,532
2018-04-09 $39.62 $39.89 $39.47 $39.56 $34.63 156,261
2018-04-06 $39.63 $39.86 $39.39 $39.45 $34.53 105,010
2018-04-05 $39.58 $39.76 $39.57 $39.67 $34.73 55,810
2018-04-04 $38.72 $39.25 $38.72 $39.18 $34.30 87,111
2018-04-03 $39.37 $39.42 $39.07 $39.36 $34.45 97,950
2018-04-02 $39.66 $40.00 $38.86 $39.10 $34.23 171,947
2018-03-29 $39.64 $39.90 $39.51 $39.65 $34.71 87,096
2018-03-28 $39.27 $39.56 $39.08 $39.17 $34.29 139,007
2018-03-27 $39.78 $39.85 $39.24 $39.36 $34.45 108,338
2018-03-26 $39.60 $39.76 $39.23 $39.75 $34.80 87,415
2018-03-23 $39.27 $39.45 $38.96 $38.97 $34.11 70,138
2018-03-22 $39.57 $39.74 $39.13 $39.13 $34.25 141,905
2018-03-21 $39.90 $40.26 $39.83 $40.12 $35.07 119,890
2018-03-20 $39.87 $40.05 $39.81 $39.93 $34.90 58,928
2018-03-19 $39.96 $40.06 $39.69 $39.90 $34.88 114,382
2018-03-16 $39.98 $40.16 $39.89 $39.94 $34.91 198,870
2018-03-15 $40.07 $40.27 $39.97 $40.13 $35.08 121,459
2018-03-14 $40.27 $40.27 $39.87 $40.01 $34.97 77,440
2018-03-13 $40.41 $40.41 $39.84 $39.92 $34.89 224,877
2018-03-12 $40.11 $40.17 $40.05 $40.14 $35.09 185,250
2018-03-09 $39.91 $40.06 $39.80 $40.04 $35.00 119,204
2018-03-08 $40.00 $40.02 $39.70 $39.85 $34.83 212,245
2018-03-07 $39.55 $39.83 $39.44 $39.74 $34.74 290,621
2018-03-06 $39.57 $39.65 $39.39 $39.62 $34.63 178,270
2018-03-05 $38.71 $39.19 $38.65 $39.18 $34.25 326,446
2018-03-02 $38.68 $38.94 $38.48 $38.94 $34.04 402,900
2018-03-01 $39.31 $39.31 $38.53 $38.85 $33.96 703,470
2018-02-28 $39.98 $39.98 $39.46 $39.46 $34.49 292,997
2018-02-27 $40.35 $40.41 $39.89 $39.89 $34.87 195,699
2018-02-26 $40.56 $40.67 $40.30 $40.62 $35.51 229,785
2018-02-23 $40.29 $40.46 $40.09 $40.35 $35.27 106,496
2018-02-22 $40.13 $40.33 $40.01 $40.15 $35.10 110,080
2018-02-21 $40.27 $40.56 $39.91 $39.93 $34.90 121,085
2018-02-20 $40.20 $40.35 $39.91 $40.02 $34.98 149,217
2018-02-16 $40.34 $40.64 $40.28 $40.41 $35.32 133,218
2018-02-15 $40.23 $40.40 $39.90 $40.33 $35.25 261,207
2018-02-14 $38.97 $40.08 $38.90 $40.08 $35.03 178,618
2018-02-13 $39.08 $39.20 $38.94 $39.18 $34.25 271,268
2018-02-12 $38.85 $39.18 $38.75 $39.17 $34.24 122,744
2018-02-09 $38.53 $38.71 $37.59 $38.60 $33.74 294,367
2018-02-08 $39.52 $39.59 $38.30 $38.30 $33.48 255,878
2018-02-07 $39.59 $39.91 $39.42 $39.51 $34.54 269,322
2018-02-06 $38.68 $40.01 $38.45 $39.94 $34.91 253,343
2018-02-05 $40.20 $40.31 $38.81 $38.89 $33.99 228,488
2018-02-02 $41.24 $41.24 $40.58 $40.59 $35.48 181,147
2018-02-01 $41.65 $41.89 $41.55 $41.81 $36.55 178,680
2018-01-31 $41.90 $42.06 $41.47 $41.62 $36.38 389,012
2018-01-30 $41.85 $41.87 $41.57 $41.64 $36.40 144,208
2018-01-29 $42.09 $42.13 $41.81 $41.99 $36.70 308,503
2018-01-26 $42.20 $42.37 $42.11 $42.36 $37.03 261,466
2018-01-25 $42.47 $42.49 $41.88 $41.95 $36.67 286,243
2018-01-24 $42.44 $42.49 $42.03 $42.21 $36.90 561,192
2018-01-23 $42.06 $42.17 $41.93 $42.08 $36.78 199,952
2018-01-22 $41.97 $42.12 $41.84 $42.12 $36.82 165,459
2018-01-19 $41.90 $41.95 $41.68 $41.82 $36.56 225,941
2018-01-18 $41.53 $41.63 $41.39 $41.56 $36.33 239,357
2018-01-17 $41.44 $41.75 $41.30 $41.57 $36.34 232,942
2018-01-16 $41.35 $41.45 $41.29 $41.31 $36.11 233,787
2018-01-12 $41.02 $41.25 $40.96 $41.25 $36.06 223,235
2018-01-11 $40.53 $40.69 $40.46 $40.69 $35.57 207,356
2018-01-10 $40.48 $40.52 $40.34 $40.40 $35.31 251,979
2018-01-09 $40.46 $40.62 $40.34 $40.50 $35.40 315,099
2018-01-08 $40.42 $40.50 $40.35 $40.46 $35.37 336,731
2018-01-05 $40.32 $40.50 $40.24 $40.49 $35.39 182,974
2018-01-04 $40.12 $40.19 $39.98 $40.16 $35.10 318,405
2018-01-03 $39.56 $39.71 $39.50 $39.69 $34.69 211,129
2018-01-02 $39.12 $39.48 $39.06 $39.48 $34.51 215,893
2017-12-29 $39.15 $39.19 $38.94 $39.06 $34.14 119,505
2017-12-28 $38.99 $39.03 $38.92 $39.00 $34.09 107,214
2017-12-27 $38.67 $38.85 $38.61 $38.77 $33.89 109,372
2017-12-26 $38.55 $38.67 $38.54 $38.54 $33.69 78,773
2017-12-22 $38.45 $38.57 $38.38 $38.53 $33.68 142,524
2017-12-21 $38.43 $38.56 $38.41 $38.46 $33.62 153,629
2017-12-20 $38.67 $38.70 $38.48 $38.56 $33.57 151,389
2017-12-19 $38.63 $38.64 $38.43 $38.60 $33.60 157,570
2017-12-18 $38.43 $38.58 $38.41 $38.43 $33.46 431,768
2017-12-15 $37.87 $37.90 $37.72 $37.81 $32.92 88,472
2017-12-14 $38.17 $38.17 $37.84 $37.86 $32.96 93,192
2017-12-13 $37.92 $38.08 $37.89 $38.04 $33.12 178,005
2017-12-12 $37.84 $37.96 $37.81 $37.88 $32.98 345,887
2017-12-11 $38.02 $38.10 $38.01 $38.07 $33.14 385,159
2017-12-08 $37.97 $38.04 $37.87 $37.99 $33.07 127,965
2017-12-07 $37.68 $37.82 $37.64 $37.70 $32.82 317,517
2017-12-06 $37.65 $37.75 $37.57 $37.61 $32.74 94,823
2017-12-05 $37.91 $37.99 $37.79 $37.83 $32.93 99,713
2017-12-04 $38.25 $38.29 $37.98 $37.98 $33.06 168,815
2017-12-01 $38.11 $38.15 $37.88 $38.03 $33.11 123,491
2017-11-30 $38.20 $38.38 $38.16 $38.20 $33.26 159,302
2017-11-29 $38.37 $38.38 $38.01 $38.07 $33.14 115,112
2017-11-28 $38.10 $38.22 $37.97 $38.20 $33.26 139,959
2017-11-27 $38.33 $38.33 $38.06 $38.07 $33.14 106,083
2017-11-24 $38.40 $38.42 $38.30 $38.33 $33.37 226,488
2017-11-22 $38.02 $38.09 $37.85 $38.02 $33.10 68,833
2017-11-21 $37.93 $37.99 $37.83 $37.91 $33.00 73,538
2017-11-20 $37.52 $37.71 $37.52 $37.60 $32.73 131,524
2017-11-17 $37.52 $37.57 $37.46 $37.49 $32.64 84,931
2017-11-16 $37.57 $37.72 $37.54 $37.67 $32.79 181,650
2017-11-15 $37.18 $37.31 $37.05 $37.25 $32.43 72,864
2017-11-14 $37.39 $37.52 $37.32 $37.46 $32.61 114,497
2017-11-13 $37.10 $37.32 $37.07 $37.25 $32.43 198,724
2017-11-10 $37.65 $37.76 $37.65 $37.72 $32.84 76,804
2017-11-09 $37.63 $37.70 $37.48 $37.67 $32.79 122,040
2017-11-08 $38.12 $38.21 $38.01 $38.18 $33.24 163,385
2017-11-07 $38.39 $38.39 $38.11 $38.24 $33.29 182,826
2017-11-06 $38.40 $38.57 $38.37 $38.50 $33.52 125,754
2017-11-03 $38.50 $38.52 $38.32 $38.40 $33.43 54,256
2017-11-02 $38.39 $38.51 $38.33 $38.46 $33.48 162,153
2017-11-01 $38.50 $38.60 $38.35 $38.36 $33.39 86,035
2017-10-31 $38.25 $38.35 $38.15 $38.26 $33.31 102,561
2017-10-30 $38.09 $38.19 $38.04 $38.15 $33.21 159,154
2017-10-27 $37.89 $37.95 $37.79 $37.90 $32.99 99,906
2017-10-26 $38.19 $38.27 $38.03 $38.05 $33.12 148,556
2017-10-25 $38.21 $38.22 $37.96 $38.06 $33.13 270,579
2017-10-24 $38.06 $38.13 $37.96 $38.01 $33.09 125,885
2017-10-23 $38.10 $38.18 $37.97 $38.03 $33.11 111,892
2017-10-20 $38.16 $38.20 $38.01 $38.07 $33.14 97,252
2017-10-19 $38.00 $38.13 $37.97 $38.07 $33.14 149,657
2017-10-18 $38.23 $38.36 $38.18 $38.35 $33.39 240,885
2017-10-17 $38.07 $38.14 $37.98 $38.03 $33.11 84,684
2017-10-16 $38.30 $38.37 $38.25 $38.29 $33.33 94,532
2017-10-13 $38.36 $38.44 $38.27 $38.32 $33.36 118,577
2017-10-12 $38.23 $38.34 $38.16 $38.24 $33.29 96,370
2017-10-11 $38.10 $38.23 $38.05 $38.22 $33.27 158,569
2017-10-10 $37.76 $38.01 $37.76 $37.95 $33.04 114,629
2017-10-09 $37.62 $37.63 $37.52 $37.56 $32.70 66,068
2017-10-06 $37.48 $37.61 $37.41 $37.61 $32.74 166,437
2017-10-05 $37.70 $37.82 $37.61 $37.64 $32.77 425,938
2017-10-04 $37.73 $37.83 $37.70 $37.76 $32.87 156,721
2017-10-03 $37.71 $37.86 $37.71 $37.77 $32.88 153,939
2017-10-02 $37.50 $37.68 $37.49 $37.63 $32.76 82,832
2017-09-29 $37.47 $37.75 $37.47 $37.71 $32.83 71,760
2017-09-28 $37.23 $37.44 $37.23 $37.37 $32.53 81,653
2017-09-27 $37.02 $37.24 $37.02 $37.16 $32.35 133,610
2017-09-26 $37.14 $37.18 $36.92 $37.09 $32.29 134,231
2017-09-25 $37.48 $37.52 $37.16 $37.27 $32.45 77,663
2017-09-22 $37.68 $37.73 $37.59 $37.64 $32.77 70,376
2017-09-21 $37.60 $37.62 $37.45 $37.52 $32.66 136,322
2017-09-20 $37.82 $37.85 $37.45 $37.65 $32.71 84,065
2017-09-19 $37.80 $37.80 $37.63 $37.78 $32.83 89,021
2017-09-18 $37.56 $37.66 $37.45 $37.56 $32.64 85,743
2017-09-15 $37.47 $37.53 $37.36 $37.42 $32.51 75,643
2017-09-14 $37.19 $37.35 $37.19 $37.31 $32.42 419,296
2017-09-13 $37.41 $37.48 $37.15 $37.21 $32.33 138,363
2017-09-12 $37.58 $37.58 $37.46 $37.49 $32.57 68,071
2017-09-11 $37.30 $37.46 $37.30 $37.40 $32.50 46,756
2017-09-08 $37.21 $37.21 $37.07 $37.10 $32.24 30,918
2017-09-07 $37.06 $37.12 $37.00 $37.08 $32.22 93,126
2017-09-06 $36.67 $36.76 $36.60 $36.68 $31.87 108,097
2017-09-05 $36.69 $36.74 $36.39 $36.51 $31.72 93,211
2017-09-01 $36.82 $36.88 $36.68 $36.69 $31.88 72,136
2017-08-31 $36.31 $36.55 $36.27 $36.52 $31.73 186,379
2017-08-30 $36.13 $36.21 $36.08 $36.19 $31.45 111,213
2017-08-29 $36.00 $36.16 $35.99 $36.14 $31.40 131,408
2017-08-28 $36.39 $36.39 $36.29 $36.31 $31.55 37,748
2017-08-25 $36.25 $36.42 $36.16 $36.37 $31.60 67,742
2017-08-24 $36.23 $36.26 $36.07 $36.09 $31.36 69,504
2017-08-23 $36.08 $36.23 $36.07 $36.21 $31.46 69,465
2017-08-22 $35.99 $36.12 $35.98 $36.09 $31.36 90,682
2017-08-21 $35.88 $35.98 $35.80 $35.93 $31.22 80,459
2017-08-18 $35.82 $35.88 $35.70 $35.82 $31.12 67,046
2017-08-17 $36.13 $36.15 $35.81 $35.81 $31.11 39,345
2017-08-16 $36.17 $36.29 $36.08 $36.18 $31.44 70,563
2017-08-15 $35.92 $36.01 $35.80 $35.94 $31.23 59,094
2017-08-14 $36.04 $36.08 $35.95 $36.01 $31.29 129,955
2017-08-11 $35.70 $35.79 $35.54 $35.71 $31.03 76,920
2017-08-10 $36.12 $36.12 $35.80 $35.82 $31.12 49,364
2017-08-09 $36.14 $36.38 $36.09 $36.38 $31.61 74,972
2017-08-08 $36.65 $36.68 $36.40 $36.41 $31.64 174,642
2017-08-07 $36.58 $36.67 $36.54 $36.67 $31.86 76,751
2017-08-04 $36.65 $36.65 $36.43 $36.56 $31.77 78,265
2017-08-03 $36.51 $36.64 $36.48 $36.52 $31.73 78,901
2017-08-02 $36.57 $36.62 $36.45 $36.55 $31.76 87,714
2017-08-01 $36.55 $36.63 $36.41 $36.46 $31.68 123,182
2017-07-31 $36.11 $36.24 $36.00 $36.21 $31.46 119,574
2017-07-28 $35.89 $36.13 $35.88 $36.06 $31.33 56,168
2017-07-27 $36.26 $36.32 $35.97 $36.10 $31.37 107,835
2017-07-26 $36.07 $36.31 $35.98 $36.24 $31.49 153,501
2017-07-25 $35.99 $36.03 $35.81 $35.84 $31.14 281,253
2017-07-24 $35.68 $35.84 $35.58 $35.80 $31.11 342,763
2017-07-21 $35.83 $35.91 $35.63 $35.87 $31.17 325,879
2017-07-20 $36.15 $36.20 $36.03 $36.16 $31.42 117,998
2017-07-19 $35.99 $36.10 $35.97 $36.09 $31.36 112,206
2017-07-18 $35.84 $35.95 $35.79 $35.95 $31.24 154,326
2017-07-17 $35.87 $35.94 $35.86 $35.88 $31.18 194,950
2017-07-14 $35.63 $35.94 $35.63 $35.90 $31.19 91,109
2017-07-13 $35.61 $35.63 $35.48 $35.58 $30.92 84,560
2017-07-12 $35.25 $35.42 $35.25 $35.39 $30.75 458,667
2017-07-11 $34.92 $35.16 $34.89 $35.15 $30.54 189,786
2017-07-10 $34.92 $35.08 $34.92 $35.06 $30.46 105,867
2017-07-07 $34.72 $34.94 $34.63 $34.87 $30.30 64,896
2017-07-06 $34.60 $34.88 $34.60 $34.79 $30.23 77,091
2017-07-05 $34.69 $34.87 $34.67 $34.86 $30.29 78,295
2017-07-03 $34.74 $34.80 $34.70 $34.71 $30.16 30,174
2017-06-30 $34.75 $34.83 $34.54 $34.78 $30.22 208,639
2017-06-29 $34.80 $34.80 $34.45 $34.59 $30.05 69,375
2017-06-28 $34.80 $35.03 $34.77 $35.00 $30.41 52,757
2017-06-27 $34.60 $34.73 $34.53 $34.63 $30.09 167,996
2017-06-26 $34.79 $34.85 $34.58 $34.60 $30.06 59,561
2017-06-23 $34.61 $34.70 $34.50 $34.64 $30.10 101,271
2017-06-22 $34.64 $34.65 $34.51 $34.58 $30.04 229,982
2017-06-21 $35.01 $35.05 $34.93 $35.03 $30.12 211,866
2017-06-20 $35.24 $35.38 $34.88 $34.97 $30.06 88,545
2017-06-19 $35.42 $35.53 $35.39 $35.43 $30.46 61,666
2017-06-16 $35.11 $35.28 $35.08 $35.28 $30.33 158,654
2017-06-15 $34.65 $34.85 $34.62 $34.82 $29.94 116,460
2017-06-14 $35.61 $35.64 $35.29 $35.40 $30.43 104,366
2017-06-13 $35.34 $35.50 $35.33 $35.46 $30.49 44,561
2017-06-12 $35.17 $35.20 $35.00 $35.12 $30.19 63,684
2017-06-09 $35.35 $35.50 $35.26 $35.44 $30.47 291,510
2017-06-08 $35.38 $35.52 $35.38 $35.52 $30.54 51,991
2017-06-07 $35.54 $35.71 $35.47 $35.61 $30.61 327,312
2017-06-06 $35.48 $35.51 $35.34 $35.49 $30.51 115,237
2017-06-05 $35.63 $35.67 $35.56 $35.62 $30.62 88,851
2017-06-02 $35.79 $35.93 $35.71 $35.87 $30.84 204,996
2017-06-01 $35.51 $35.69 $35.45 $35.69 $30.68 102,460
2017-05-31 $35.45 $35.47 $35.25 $35.33 $30.37 105,820
2017-05-30 $35.21 $35.31 $35.19 $35.31 $30.36 47,479
2017-05-26 $35.27 $35.28 $35.17 $35.23 $30.29 91,564
2017-05-25 $35.47 $35.54 $35.33 $35.45 $30.47 143,073
2017-05-24 $35.30 $35.43 $35.17 $35.41 $30.44 107,217
2017-05-23 $35.39 $35.40 $35.22 $35.27 $30.32 532,655
2017-05-22 $35.30 $35.33 $35.17 $35.27 $30.32 278,930
2017-05-19 $35.01 $35.20 $35.01 $35.14 $30.21 131,906
2017-05-18 $34.37 $34.64 $34.36 $34.60 $29.75 111,952
2017-05-17 $34.97 $35.00 $34.64 $34.66 $29.80 231,359
2017-05-16 $35.19 $35.23 $35.09 $35.23 $30.29 143,261
2017-05-15 $34.87 $34.96 $34.82 $34.93 $30.03 182,907
2017-05-12 $34.50 $34.68 $34.48 $34.67 $29.81 93,116
2017-05-11 $34.49 $34.55 $34.32 $34.51 $29.67 83,329
2017-05-10 $34.63 $34.65 $34.56 $34.64 $29.78 249,174
2017-05-09 $34.58 $34.61 $34.45 $34.54 $29.70 208,396
2017-05-08 $34.58 $34.59 $34.46 $34.58 $29.73 45,256
2017-05-05 $34.58 $34.99 $34.50 $34.99 $30.08 119,807
2017-05-04 $34.16 $34.42 $34.16 $34.40 $29.57 62,671
2017-05-03 $34.00 $34.06 $33.92 $33.97 $29.21 134,203
2017-05-02 $34.13 $34.27 $34.02 $34.25 $29.45 154,647
2017-05-01 $33.93 $34.06 $33.92 $33.97 $29.21 88,263
2017-04-28 $33.86 $33.94 $33.83 $33.85 $29.10 71,898
2017-04-27 $33.77 $33.83 $33.64 $33.79 $29.05 101,417
2017-04-26 $33.66 $33.83 $33.66 $33.74 $29.00 27,559
2017-04-25 $33.60 $33.83 $33.60 $33.82 $29.08 253,825
2017-04-24 $33.24 $33.44 $33.24 $33.42 $28.73 153,739
2017-04-21 $32.25 $32.26 $32.15 $32.22 $27.70 51,729
2017-04-20 $32.28 $32.45 $32.28 $32.28 $27.75 53,645
2017-04-19 $32.22 $32.23 $32.02 $32.03 $27.54 44,595
2017-04-18 $31.86 $32.03 $31.83 $32.03 $27.54 42,146
2017-04-17 $31.88 $32.08 $31.88 $32.02 $27.53 56,023
2017-04-13 $31.91 $32.00 $31.84 $31.87 $27.40 34,200
2017-04-12 $32.06 $32.10 $31.92 $32.07 $27.57 53,411
2017-04-11 $32.06 $32.15 $31.86 $32.07 $27.57 59,122
2017-04-10 $31.85 $31.93 $31.85 $31.86 $27.39 31,335
2017-04-07 $31.82 $31.94 $31.80 $31.83 $27.37 74,715
2017-04-06 $31.81 $31.97 $31.81 $31.87 $27.40 76,372
2017-04-05 $31.85 $31.92 $31.74 $31.78 $27.32 259,027
2017-04-04 $31.69 $31.86 $31.67 $31.86 $27.39 123,869
2017-04-03 $31.91 $31.91 $31.65 $31.84 $27.37 38,448
2017-03-31 $31.75 $32.03 $31.75 $31.95 $27.47 53,697
2017-03-30 $31.80 $31.93 $31.79 $31.81 $27.35 43,790
2017-03-29 $31.77 $31.89 $31.71 $31.85 $27.38 205,678
2017-03-28 $31.90 $32.04 $31.87 $31.92 $27.44 85,894
2017-03-27 $31.72 $31.92 $31.72 $31.92 $27.44 220,904
2017-03-24 $31.81 $31.93 $31.80 $31.87 $27.40 32,938
2017-03-23 $31.64 $31.87 $31.64 $31.76 $27.31 36,147
2017-03-22 $31.52 $31.67 $31.49 $31.63 $27.15 32,576
2017-03-21 $32.14 $32.18 $31.71 $31.72 $27.23 145,091
2017-03-20 $31.93 $32.01 $31.87 $31.92 $27.40 84,293
2017-03-17 $31.92 $32.02 $31.83 $31.95 $27.43 52,516
2017-03-16 $31.69 $31.91 $31.69 $31.90 $27.39 49,976
2017-03-15 $30.97 $31.53 $30.97 $31.51 $27.05 661,043
2017-03-14 $30.91 $30.98 $30.91 $30.96 $26.58 42,890
2017-03-13 $31.03 $31.22 $31.03 $31.22 $26.80 102,030
2017-03-10 $30.88 $31.03 $30.87 $31.01 $26.62 58,091
2017-03-09 $30.68 $30.76 $30.65 $30.75 $26.40 114,322
2017-03-08 $30.71 $30.73 $30.56 $30.57 $26.24 32,725
2017-03-07 $30.74 $30.74 $30.61 $30.66 $26.32 34,030
2017-03-06 $30.80 $30.81 $30.72 $30.81 $26.45 28,359
2017-03-03 $30.75 $30.96 $30.72 $30.93 $26.55 38,839
2017-03-02 $30.82 $30.85 $30.72 $30.74 $26.39 65,204
2017-03-01 $30.84 $31.05 $30.83 $30.98 $26.60 20,677
2017-02-28 $30.54 $30.70 $30.54 $30.60 $26.27 23,345
2017-02-27 $30.40 $30.61 $30.40 $30.57 $26.24 41,962
2017-02-24 $30.25 $30.50 $30.25 $30.46 $26.15 46,876
2017-02-23 $31.01 $31.01 $30.79 $30.84 $26.48 33,091
2017-02-22 $30.72 $30.87 $30.64 $30.84 $26.48 57,135
2017-02-21 $30.72 $30.92 $30.72 $30.89 $26.52 35,368
2017-02-17 $30.77 $30.83 $30.71 $30.78 $26.42 73,683
2017-02-16 $30.94 $31.05 $30.92 $31.05 $26.66 40,700
2017-02-15 $30.69 $30.96 $30.68 $30.93 $26.55 41,668
2017-02-14 $30.82 $30.84 $30.69 $30.81 $26.45 123,963
2017-02-13 $30.84 $30.88 $30.77 $30.82 $26.46 69,222
2017-02-10 $30.54 $30.67 $30.51 $30.62 $26.29 75,726
2017-02-09 $30.54 $30.63 $30.53 $30.56 $26.24 588,638
2017-02-08 $30.46 $30.55 $30.38 $30.52 $26.20 51,539
2017-02-07 $30.29 $30.43 $30.29 $30.40 $26.10 85,573
2017-02-06 $30.31 $30.41 $30.26 $30.35 $26.05 34,488
2017-02-03 $30.77 $30.85 $30.72 $30.76 $26.41 40,064
2017-02-02 $30.79 $30.84 $30.67 $30.74 $26.39 55,692
2017-02-01 $30.79 $30.79 $30.61 $30.74 $26.39 26,415
2017-01-31 $30.45 $30.53 $30.34 $30.49 $26.17 133,365
2017-01-30 $30.35 $30.36 $30.22 $30.35 $26.05 135,764
2017-01-27 $30.67 $30.72 $30.64 $30.72 $26.37 122,209
2017-01-26 $30.62 $30.71 $30.58 $30.62 $26.29 78,758
2017-01-25 $30.72 $30.84 $30.72 $30.84 $26.47 42,272
2017-01-24 $30.29 $30.48 $30.29 $30.44 $26.13 32,733
2017-01-23 $30.11 $30.29 $30.11 $30.28 $25.99 88,317
2017-01-20 $29.94 $30.08 $29.94 $30.07 $25.81 35,917
2017-01-19 $29.95 $29.96 $29.86 $29.94 $25.70 20,357
2017-01-18 $29.94 $30.06 $29.94 $29.96 $25.72 21,283
2017-01-17 $30.05 $30.14 $30.05 $30.13 $25.87 34,224
2017-01-13 $29.94 $30.03 $29.94 $29.97 $25.73 9,976
2017-01-12 $29.92 $29.99 $29.84 $29.89 $25.66 38,972
2017-01-11 $29.57 $29.88 $29.51 $29.83 $25.61 78,888
2017-01-10 $29.60 $29.72 $29.58 $29.61 $25.42 57,373
2017-01-09 $29.44 $29.56 $29.40 $29.51 $25.33 47,560
2017-01-06 $29.66 $29.77 $29.66 $29.71 $25.51 30,036
2017-01-05 $29.59 $29.88 $29.59 $29.84 $25.62 232,119
2017-01-04 $29.26 $29.48 $29.26 $29.47 $25.30 100,779
2017-01-03 $29.27 $29.34 $29.22 $29.30 $25.15 68,177
2016-12-30 $29.36 $29.36 $29.16 $29.19 $25.05 61,364
2016-12-29 $28.95 $29.07 $28.95 $29.04 $24.93 276,539
2016-12-28 $28.90 $28.93 $28.80 $28.83 $24.75 70,628
2016-12-27 $28.98 $29.09 $28.98 $29.03 $24.92 34,143
2016-12-23 $28.88 $29.00 $28.88 $28.94 $24.84 85,080
2016-12-22 $28.89 $28.96 $28.80 $28.80 $24.72 36,656
2016-12-21 $28.77 $28.91 $28.77 $28.86 $24.78 53,400
2016-12-20 $28.59 $28.78 $28.59 $28.73 $24.66 38,999
2016-12-19 $28.73 $28.81 $28.66 $28.67 $24.61 76,695
2016-12-16 $28.76 $28.95 $28.76 $28.84 $24.76 70,259
2016-12-15 $28.68 $28.77 $28.66 $28.74 $24.67 64,220
2016-12-14 $29.13 $29.26 $28.73 $28.75 $24.68 66,041
2016-12-13 $29.14 $29.35 $29.14 $29.21 $25.08 67,458
2016-12-12 $28.93 $29.02 $28.89 $28.98 $24.88 92,296
2016-12-09 $29.00 $29.04 $28.90 $29.01 $24.90 82,175
2016-12-08 $29.12 $29.22 $29.05 $29.12 $25.00 68,717
2016-12-07 $28.90 $29.34 $28.90 $29.25 $25.11 104,558
2016-12-06 $28.59 $28.78 $28.59 $28.74 $24.67 512,105
2016-12-05 $28.42 $28.65 $28.41 $28.64 $24.59 172,320
2016-12-02 $28.00 $28.22 $28.00 $28.14 $24.16 113,613
2016-12-01 $28.12 $28.21 $28.05 $28.14 $24.16 260,615
2016-11-30 $28.09 $28.17 $28.03 $28.14 $24.16 566,772
2016-11-29 $27.89 $28.18 $27.89 $28.15 $24.17 69,677
2016-11-28 $27.84 $27.94 $27.82 $27.85 $23.91 74,077
2016-11-25 $28.09 $28.10 $28.02 $28.08 $24.11 14,822
2016-11-23 $27.84 $28.02 $27.82 $27.99 $24.03 53,407
2016-11-22 $28.10 $28.22 $28.05 $28.20 $24.21 44,087
2016-11-21 $27.78 $28.01 $27.78 $27.98 $24.02 164,135
2016-11-18 $27.76 $27.79 $27.67 $27.70 $23.78 41,753
2016-11-17 $27.80 $27.97 $27.80 $27.86 $23.92 74,383
2016-11-16 $27.75 $27.86 $27.71 $27.72 $23.80 32,452
2016-11-15 $27.89 $28.10 $27.86 $28.09 $24.11 40,907
2016-11-14 $27.84 $27.89 $27.70 $27.83 $23.89 293,781
2016-11-11 $28.16 $28.17 $27.96 $28.08 $24.11 37,456
2016-11-10 $28.42 $28.47 $28.10 $28.30 $24.29 50,738
2016-11-09 $28.21 $28.57 $28.19 $28.44 $24.42 80,754
2016-11-08 $28.24 $28.47 $28.20 $28.41 $24.39 45,510
2016-11-07 $28.33 $28.39 $28.27 $28.39 $24.37 27,261
2016-11-04 $28.06 $28.17 $27.97 $27.99 $24.03 32,918
2016-11-03 $28.48 $28.51 $28.31 $28.37 $24.35 100,691
2016-11-02 $28.39 $28.45 $28.29 $28.30 $24.29 90,340
2016-11-01 $28.63 $28.70 $28.34 $28.40 $24.38 63,703
2016-10-31 $28.47 $28.59 $28.43 $28.59 $24.54 147,085
2016-10-28 $28.40 $28.55 $28.40 $28.46 $24.43 26,638
2016-10-27 $28.48 $28.48 $28.30 $28.30 $24.29 39,605
2016-10-26 $28.46 $28.57 $28.40 $28.44 $24.42 30,366
2016-10-25 $28.54 $28.63 $28.48 $28.60 $24.55 123,049
2016-10-24 $28.75 $28.81 $28.64 $28.67 $24.61 92,298
2016-10-21 $28.52 $28.69 $28.48 $28.69 $24.63 268,318
2016-10-20 $28.52 $28.73 $28.52 $28.66 $24.60 106,632
2016-10-19 $28.57 $28.73 $28.57 $28.66 $24.60 46,478
2016-10-18 $28.62 $28.67 $28.51 $28.60 $24.55 51,554
2016-10-17 $28.27 $28.27 $28.18 $28.22 $24.23 40,697
2016-10-14 $28.50 $28.50 $28.30 $28.32 $24.31 276,012
2016-10-13 $28.16 $28.43 $28.05 $28.34 $24.33 89,707
2016-10-12 $28.41 $28.46 $28.33 $28.42 $24.40 16,389
2016-10-11 $28.76 $28.78 $28.40 $28.50 $24.47 22,541
2016-10-10 $28.99 $29.03 $28.93 $28.93 $24.84 20,858
2016-10-07 $29.03 $29.03 $28.73 $28.94 $24.84 30,055
2016-10-06 $29.34 $29.36 $29.26 $29.29 $25.14 77,711
2016-10-05 $29.61 $29.61 $29.49 $29.53 $25.35 33,444
2016-10-04 $29.59 $29.65 $29.39 $29.50 $25.33 44,359
2016-10-03 $29.55 $29.55 $29.42 $29.51 $25.33 17,579
2016-09-30 $29.35 $29.60 $29.31 $29.52 $25.34 40,097
2016-09-29 $29.45 $29.49 $29.01 $29.10 $24.98 99,777
2016-09-28 $29.40 $29.61 $29.28 $29.60 $25.41 34,198
2016-09-27 $28.97 $29.32 $28.96 $29.28 $25.14 61,928
2016-09-26 $29.26 $29.33 $29.23 $29.25 $25.11 47,418
2016-09-23 $29.47 $29.58 $29.47 $29.51 $25.33 33,818
2016-09-22 $29.78 $29.88 $29.66 $29.72 $25.51 36,106
2016-09-21 $29.06 $29.38 $28.99 $29.36 $25.20 58,563
2016-09-20 $29.29 $29.29 $29.12 $29.16 $24.93 48,790
2016-09-19 $29.15 $29.21 $29.03 $29.06 $24.84 20,394
2016-09-16 $28.96 $28.99 $28.87 $28.93 $24.73 51,980
2016-09-15 $29.10 $29.35 $29.07 $29.32 $25.06 64,707
2016-09-14 $29.06 $29.17 $28.98 $29.02 $24.81 43,661
2016-09-13 $29.21 $29.22 $28.92 $29.01 $24.80 53,405
2016-09-12 $29.08 $29.57 $29.08 $29.56 $25.27 32,774
2016-09-09 $29.62 $29.62 $29.22 $29.24 $25.00 60,650
2016-09-08 $30.03 $30.13 $29.93 $30.02 $25.66 46,179
2016-09-07 $30.06 $30.11 $29.97 $30.08 $25.71 63,106
2016-09-06 $29.91 $30.12 $29.90 $30.07 $25.71 32,710
2016-09-02 $29.73 $29.79 $29.64 $29.76 $25.44 45,199
2016-09-01 $29.45 $29.57 $29.41 $29.54 $25.25 109,856
2016-08-31 $29.23 $29.34 $29.10 $29.23 $24.99 59,191
2016-08-30 $29.40 $29.40 $29.22 $29.26 $25.01 60,107
2016-08-29 $29.26 $29.41 $29.21 $29.40 $25.13 49,699
2016-08-26 $29.52 $29.83 $29.16 $29.30 $25.05 23,385
2016-08-25 $29.45 $29.52 $29.40 $29.45 $25.18 55,702
2016-08-24 $29.64 $29.71 $29.56 $29.57 $25.28 36,288
2016-08-23 $29.70 $29.82 $29.64 $29.64 $25.34 36,103
2016-08-22 $29.31 $29.51 $29.28 $29.50 $25.22 48,379
2016-08-19 $29.27 $29.40 $29.20 $29.38 $25.12 36,453
2016-08-18 $29.38 $29.58 $29.38 $29.57 $25.28 48,547
2016-08-17 $29.11 $29.29 $28.97 $29.21 $24.97 27,805
2016-08-16 $29.32 $29.38 $29.27 $29.31 $25.06 81,931
2016-08-15 $29.29 $29.38 $29.29 $29.31 $25.06 23,647
2016-08-12 $29.39 $29.42 $29.28 $29.30 $25.05 38,082
2016-08-11 $29.26 $29.41 $29.26 $29.30 $25.05 102,615
2016-08-10 $29.13 $29.21 $29.11 $29.14 $24.91 30,551
2016-08-09 $28.83 $29.06 $28.83 $28.98 $24.77 112,800
2016-08-08 $28.66 $28.71 $28.62 $28.65 $24.49 53,185
2016-08-05 $28.50 $28.64 $28.47 $28.62 $24.47 32,682
2016-08-04 $28.45 $28.52 $28.41 $28.50 $24.36 24,668
2016-08-03 $28.35 $28.37 $28.26 $28.34 $24.23 26,961
2016-08-02 $28.63 $28.68 $28.51 $28.63 $24.47 30,513
2016-08-01 $28.67 $28.71 $28.53 $28.55 $24.41 107,996
2016-07-29 $28.73 $28.92 $28.70 $28.83 $24.65 66,786
2016-07-28 $28.55 $28.57 $28.40 $28.56 $24.41 93,459
2016-07-27 $28.38 $28.44 $28.18 $28.39 $24.27 31,585
2016-07-26 $28.14 $28.24 $28.06 $28.16 $24.07 21,104
2016-07-25 $28.06 $28.12 $27.95 $28.04 $23.97 55,717
2016-07-22 $27.97 $28.00 $27.84 $27.88 $23.83 28,136
2016-07-21 $27.90 $28.04 $27.87 $27.95 $23.89 61,436
2016-07-20 $27.98 $28.08 $27.92 $28.05 $23.98 21,436
2016-07-19 $27.72 $27.81 $27.69 $27.73 $23.71 34,248
2016-07-18 $27.83 $27.98 $27.77 $27.87 $23.82 45,105
2016-07-15 $27.80 $27.84 $27.68 $27.76 $23.73 57,534
2016-07-14 $27.99 $28.11 $27.95 $27.99 $23.93 288,847
2016-07-13 $27.77 $27.79 $27.63 $27.69 $23.67 41,628
2016-07-12 $27.67 $27.80 $27.60 $27.60 $23.59 32,523
2016-07-11 $27.27 $27.41 $27.27 $27.31 $23.35 83,792
2016-07-08 $26.67 $26.75 $26.61 $26.75 $22.87 93,804
2016-07-07 $26.38 $26.44 $26.10 $26.18 $22.38 47,617
2016-07-06 $26.02 $26.27 $25.81 $26.27 $22.46 183,107
2016-07-05 $26.77 $26.77 $26.32 $26.39 $22.56 89,943
2016-07-01 $27.56 $27.67 $27.50 $27.59 $23.59 114,120
2016-06-30 $26.99 $27.36 $26.96 $27.34 $23.37 68,204
2016-06-29 $26.70 $26.88 $26.65 $26.80 $22.91 102,360
2016-06-28 $26.06 $26.23 $25.89 $26.19 $22.39 130,661
2016-06-27 $25.56 $25.63 $25.09 $25.37 $21.69 432,216
2016-06-24 $26.69 $27.18 $26.49 $26.49 $22.64 558,134
2016-06-23 $29.84 $30.14 $29.66 $30.09 $25.72 83,483
2016-06-22 $29.22 $29.40 $29.14 $29.16 $24.93 38,013
2016-06-21 $29.56 $29.78 $29.43 $29.67 $24.98 60,121
2016-06-20 $29.60 $29.65 $29.47 $29.48 $24.82 51,523
2016-06-17 $28.31 $28.67 $28.27 $28.58 $24.07 34,274
2016-06-16 $27.59 $28.06 $27.41 $28.06 $23.63 97,453
2016-06-15 $28.18 $28.31 $28.09 $28.12 $23.68 43,243
2016-06-14 $28.08 $28.21 $27.80 $27.95 $23.54 98,192
2016-06-13 $28.53 $28.81 $28.44 $28.52 $24.02 39,948
2016-06-10 $29.33 $29.33 $28.91 $28.98 $24.40 42,862
2016-06-09 $29.99 $30.05 $29.90 $30.00 $25.26 27,237
2016-06-08 $30.38 $30.46 $30.32 $30.37 $25.57 38,223
2016-06-07 $30.31 $30.44 $30.27 $30.27 $25.49 29,265
2016-06-06 $29.91 $30.11 $29.91 $30.04 $25.30 36,105
2016-06-03 $29.82 $29.98 $29.80 $29.96 $25.23 35,033
2016-06-02 $29.65 $29.77 $29.63 $29.73 $25.04 39,300
2016-06-01 $29.42 $29.66 $29.42 $29.62 $24.94 75,902
2016-05-31 $29.86 $29.96 $29.55 $29.63 $24.95 111,284
2016-05-27 $29.72 $29.79 $29.67 $29.73 $25.04 44,775
2016-05-26 $29.86 $29.91 $29.77 $29.86 $25.14 51,830
2016-05-25 $29.63 $29.75 $29.61 $29.67 $24.98 43,046
2016-05-24 $29.35 $29.56 $29.30 $29.49 $24.83 69,553
2016-05-23 $29.00 $29.15 $29.00 $29.06 $24.47 42,500
2016-05-20 $29.02 $29.14 $28.98 $29.03 $24.45 36,915
2016-05-19 $28.76 $28.85 $28.69 $28.79 $24.24 54,736
2016-05-18 $28.88 $29.09 $28.70 $28.87 $24.31 51,157
2016-05-17 $28.97 $29.09 $28.81 $28.83 $24.28 57,781
2016-05-16 $28.76 $29.01 $28.70 $28.99 $24.41 28,833
2016-05-13 $28.84 $28.88 $28.66 $28.68 $24.15 28,958
2016-05-12 $29.25 $29.25 $28.95 $29.04 $24.45 17,474
2016-05-11 $29.12 $29.31 $29.11 $29.11 $24.51 125,904
2016-05-10 $29.08 $29.23 $29.08 $29.20 $24.59 49,504
2016-05-09 $29.15 $29.15 $28.99 $29.00 $24.42 52,604
2016-05-06 $28.92 $29.09 $28.92 $29.05 $24.46 53,335
2016-05-05 $29.01 $29.02 $28.88 $28.92 $24.35 65,697
2016-05-04 $29.05 $29.18 $29.01 $29.05 $24.46 62,676
2016-05-03 $29.39 $29.47 $29.23 $29.25 $24.63 129,402
2016-05-02 $29.62 $29.79 $29.61 $29.77 $25.07 74,328
2016-04-29 $29.60 $29.65 $29.45 $29.53 $24.87 58,437
2016-04-28 $29.42 $29.65 $29.42 $29.45 $24.80 38,478
2016-04-27 $29.47 $29.62 $29.38 $29.53 $24.87 70,572
2016-04-26 $29.32 $29.39 $29.23 $29.32 $24.69 133,896
2016-04-25 $28.99 $29.09 $28.94 $29.06 $24.47 92,115
2016-04-22 $28.99 $29.06 $28.87 $28.98 $24.40 32,106
2016-04-21 $29.23 $29.23 $28.96 $29.06 $24.47 48,012
2016-04-20 $29.37 $29.46 $29.28 $29.30 $24.67 94,206
2016-04-19 $29.35 $29.46 $29.28 $29.41 $24.77 34,326
2016-04-18 $28.77 $29.00 $28.77 $28.93 $24.36 23,161
2016-04-15 $28.81 $28.87 $28.74 $28.74 $24.20 50,254
2016-04-14 $28.98 $28.99 $28.89 $28.91 $24.34 47,688
2016-04-13 $29.11 $29.11 $28.98 $29.09 $24.50 112,426
2016-04-12 $28.73 $28.96 $28.64 $28.93 $24.36 68,917
2016-04-11 $28.83 $28.96 $28.72 $28.72 $24.18 31,734
2016-04-08 $28.67 $28.75 $28.57 $28.67 $24.14 22,825
2016-04-07 $28.39 $28.41 $28.12 $28.17 $23.72 36,516
2016-04-06 $28.52 $28.80 $28.50 $28.78 $24.24 52,034
2016-04-05 $28.47 $28.53 $28.37 $28.40 $23.92 87,782
2016-04-04 $29.03 $29.04 $28.85 $28.87 $24.31 44,022
2016-04-01 $28.66 $29.02 $28.66 $28.99 $24.41 15,011
2016-03-31 $29.21 $29.28 $29.01 $29.01 $24.43 56,612
2016-03-30 $29.11 $29.29 $29.11 $29.19 $24.58 46,421
2016-03-29 $28.28 $28.81 $28.21 $28.77 $24.23 66,736
2016-03-28 $28.42 $28.42 $28.31 $28.36 $23.88 28,061
2016-03-24 $28.18 $28.28 $28.14 $28.25 $23.79 108,264
2016-03-23 $28.63 $28.68 $28.42 $28.45 $23.96 58,744
2016-03-22 $28.51 $28.75 $28.51 $28.70 $24.12 53,750
2016-03-21 $28.79 $28.87 $28.72 $28.75 $24.16 75,522
2016-03-18 $28.95 $29.07 $28.88 $28.91 $24.30 50,221
2016-03-17 $28.78 $29.04 $28.78 $29.00 $24.37 66,663
2016-03-16 $28.11 $28.67 $28.11 $28.65 $24.08 137,780
2016-03-15 $28.16 $28.25 $28.10 $28.19 $23.69 61,618
2016-03-14 $28.42 $28.49 $28.34 $28.39 $23.86 279,380
2016-03-11 $28.12 $28.42 $28.12 $28.40 $23.87 112,320
2016-03-10 $27.89 $28.05 $27.46 $27.66 $23.25 203,118
2016-03-09 $27.65 $27.75 $27.57 $27.64 $23.23 98,886
2016-03-08 $27.84 $27.89 $27.59 $27.60 $23.19 94,641
2016-03-07 $27.91 $28.18 $27.80 $28.11 $23.62 85,197
2016-03-04 $27.98 $28.27 $27.98 $28.10 $23.61 138,339
2016-03-03 $27.63 $27.90 $27.54 $27.88 $23.43 51,321
2016-03-02 $27.40 $27.53 $27.33 $27.52 $23.13 58,462
2016-03-01 $27.45 $27.69 $27.35 $27.63 $23.22 64,993
2016-02-29 $27.04 $27.19 $26.97 $26.98 $22.67 37,894
2016-02-26 $27.20 $27.20 $26.96 $27.04 $22.72 65,125
2016-02-25 $26.90 $27.11 $26.80 $27.11 $22.78 112,081
2016-02-24 $26.47 $26.79 $26.29 $26.75 $22.48 174,558
2016-02-23 $27.19 $27.19 $26.87 $26.92 $22.62 66,056
2016-02-22 $27.19 $27.28 $27.14 $27.23 $22.88 167,724
2016-02-19 $27.02 $27.23 $26.98 $27.20 $22.86 161,048
2016-02-18 $27.36 $27.42 $27.19 $27.19 $22.85 102,685
2016-02-17 $27.00 $27.25 $26.97 $27.20 $22.85 57,098
2016-02-16 $26.52 $26.57 $26.32 $26.57 $22.33 49,233
2016-02-12 $25.84 $26.10 $25.77 $26.08 $21.92 123,671
2016-02-11 $25.83 $25.93 $25.56 $25.76 $21.65 336,995
2016-02-10 $26.23 $26.32 $26.13 $26.16 $21.98 79,486
2016-02-09 $25.46 $26.03 $25.46 $25.91 $21.77 71,714
2016-02-08 $26.26 $26.26 $25.89 $26.08 $21.92 157,719
2016-02-05 $27.37 $27.40 $26.93 $27.01 $22.70 77,578
2016-02-04 $27.30 $27.53 $27.30 $27.47 $23.09 131,549
2016-02-03 $27.36 $27.54 $26.98 $27.50 $23.11 78,318
2016-02-02 $27.40 $27.40 $27.09 $27.11 $22.78 95,721
2016-02-01 $27.46 $27.79 $27.46 $27.73 $23.30 99,759
2016-01-29 $27.11 $27.52 $27.11 $27.50 $23.11 49,839
2016-01-28 $27.32 $27.32 $26.99 $27.21 $22.87 96,235
2016-01-27 $27.14 $27.35 $26.95 $27.01 $22.70 45,489
2016-01-26 $26.91 $27.28 $26.87 $27.24 $22.89 222,815
2016-01-25 $26.82 $26.97 $26.76 $26.78 $22.50 65,958
2016-01-22 $26.78 $26.94 $26.74 $26.91 $22.61 123,220
2016-01-21 $25.93 $26.34 $25.82 $26.25 $22.06 71,741
2016-01-20 $26.17 $26.21 $25.62 $26.06 $21.90 209,213
2016-01-19 $26.70 $26.78 $26.42 $26.63 $22.38 143,416
2016-01-15 $26.64 $26.69 $26.27 $26.38 $22.17 170,557
2016-01-14 $27.34 $27.53 $27.11 $27.40 $23.03 144,193
2016-01-13 $28.02 $28.02 $27.27 $27.43 $23.05 74,026
2016-01-12 $28.01 $28.06 $27.69 $27.96 $23.50 198,684
2016-01-11 $27.93 $27.95 $27.58 $27.76 $23.33 136,362
2016-01-08 $28.14 $28.27 $27.67 $27.71 $23.29 202,743
2016-01-07 $28.02 $28.20 $27.91 $27.98 $23.51 120,871
2016-01-06 $28.40 $28.55 $28.27 $28.42 $23.88 167,621
2016-01-05 $28.90 $28.90 $28.63 $28.85 $24.25 58,144
2016-01-04 $29.26 $29.26 $28.76 $29.13 $24.48 394,369
2015-12-31 $29.78 $29.78 $29.51 $29.59 $24.87 63,994
2015-12-30 $29.95 $30.00 $29.86 $29.87 $25.10 104,597
2015-12-29 $30.00 $30.12 $29.92 $30.08 $25.28 77,186
2015-12-28 $29.72 $29.91 $29.66 $29.82 $25.06 477,953
2015-12-24 $29.78 $30.06 $29.73 $29.94 $25.16 20,485
2015-12-23 $29.68 $29.84 $29.60 $29.82 $25.06 100,809
2015-12-22 $29.29 $29.55 $29.27 $29.47 $24.74 109,265
2015-12-21 $29.43 $29.66 $29.10 $29.29 $24.59 188,967
2015-12-18 $29.23 $29.40 $29.08 $29.14 $24.46 92,319
2015-12-17 $29.66 $29.77 $29.32 $29.36 $24.64 337,264
2015-12-16 $29.46 $29.88 $29.38 $29.83 $25.04 70,791
2015-12-15 $29.26 $29.39 $29.16 $29.18 $24.49 91,117
2015-12-14 $28.98 $29.08 $28.75 $29.00 $24.34 273,582
2015-12-11 $29.11 $29.23 $28.95 $28.95 $24.30 55,804
2015-12-10 $29.78 $29.78 $29.56 $29.58 $24.83 40,877
2015-12-09 $29.70 $29.98 $29.55 $29.74 $24.96 128,544
2015-12-08 $29.68 $29.71 $29.54 $29.68 $24.91 48,077
2015-12-07 $30.17 $30.18 $30.05 $30.15 $25.31 51,798
2015-12-04 $29.87 $30.28 $29.83 $30.28 $25.42 74,285
2015-12-03 $30.15 $30.19 $29.81 $29.97 $25.16 76,864
2015-12-02 $30.07 $30.07 $29.74 $29.77 $24.99 74,811
2015-12-01 $30.14 $30.26 $30.07 $30.21 $25.36 61,676
2015-11-30 $29.95 $30.03 $29.87 $29.95 $25.14 44,818
2015-11-27 $29.70 $29.75 $29.66 $29.74 $24.96 7,452
2015-11-25 $29.55 $29.63 $29.45 $29.46 $24.73 133,200
2015-11-24 $29.18 $29.46 $29.16 $29.40 $24.68 64,373
2015-11-23 $29.64 $29.70 $29.41 $29.51 $24.77 109,266
2015-11-20 $29.95 $29.95 $29.63 $29.63 $24.87 286,720
2015-11-19 $29.88 $30.00 $29.84 $29.85 $25.06 67,180
2015-11-18 $29.59 $29.79 $29.48 $29.75 $24.97 85,551
2015-11-17 $29.58 $29.60 $29.36 $29.46 $24.73 241,339
2015-11-16 $29.02 $29.47 $29.02 $29.33 $24.62 55,343
2015-11-13 $29.03 $29.12 $28.92 $28.92 $24.28 197,632
2015-11-12 $29.41 $29.48 $29.22 $29.22 $24.53 250,351
2015-11-11 $29.81 $29.88 $29.65 $29.69 $24.92 43,136
2015-11-10 $29.46 $29.71 $29.46 $29.67 $24.90 71,497
2015-11-09 $29.88 $29.88 $29.60 $29.77 $24.99 143,293
2015-11-06 $30.01 $30.06 $29.87 $30.01 $25.19 64,483
2015-11-05 $30.26 $30.30 $30.13 $30.18 $25.33 24,767
2015-11-04 $30.42 $30.42 $30.06 $30.21 $25.36 86,714
2015-11-03 $30.37 $30.61 $30.29 $30.50 $25.60 49,501
2015-11-02 $30.52 $30.68 $30.52 $30.66 $25.74 48,339
2015-10-30 $30.30 $30.49 $30.28 $30.31 $25.44 46,516
2015-10-29 $30.04 $30.23 $29.99 $30.18 $25.33 75,292
2015-10-28 $30.32 $30.46 $30.01 $30.22 $25.37 42,159
2015-10-27 $30.23 $30.23 $30.00 $30.10 $25.27 60,422
2015-10-26 $30.43 $30.48 $30.35 $30.44 $25.55 68,052
2015-10-23 $30.45 $30.46 $30.27 $30.44 $25.55 124,076
2015-10-22 $30.05 $30.36 $29.99 $30.24 $25.38 89,049
2015-10-21 $30.34 $30.34 $30.07 $30.09 $25.26 75,094
2015-10-20 $30.03 $30.11 $29.98 $30.07 $25.24 84,767
2015-10-19 $30.00 $30.00 $29.84 $29.96 $25.15 34,576
2015-10-16 $30.06 $30.06 $29.81 $29.96 $25.15 72,295
2015-10-15 $29.74 $30.07 $29.72 $30.06 $25.23 133,427
2015-10-14 $29.60 $29.77 $29.59 $29.67 $24.90 109,874
2015-10-13 $29.38 $29.97 $29.38 $29.58 $24.83 106,653
2015-10-12 $30.00 $30.00 $29.80 $29.85 $25.06 112,871
2015-10-09 $30.12 $30.16 $30.00 $30.09 $25.26 297,407
2015-10-08 $29.59 $30.05 $29.53 $30.04 $25.22 50,557
2015-10-07 $29.72 $29.79 $29.52 $29.76 $24.98 45,145
2015-10-06 $29.37 $29.57 $29.36 $29.47 $24.74 74,305
2015-10-05 $29.07 $29.33 $29.02 $29.23 $24.54 51,396
2015-10-02 $28.24 $28.86 $28.16 $28.86 $24.22 82,295
2015-10-01 $28.42 $28.42 $28.06 $28.29 $23.75 33,613
2015-09-30 $28.30 $28.36 $27.97 $28.27 $23.73 53,409
2015-09-29 $27.86 $27.98 $27.76 $27.94 $23.45 87,637
2015-09-28 $28.20 $28.20 $27.79 $27.82 $23.35 210,597
2015-09-25 $28.61 $28.71 $28.31 $28.47 $23.90 52,078
2015-09-24 $28.19 $28.42 $28.09 $28.39 $23.83 67,502
2015-09-23 $28.67 $28.67 $28.37 $28.51 $23.93 29,594
2015-09-22 $28.68 $28.68 $28.40 $28.56 $23.92 77,374
2015-09-21 $29.63 $29.74 $29.37 $29.43 $24.65 57,228
2015-09-18 $29.84 $30.02 $29.69 $29.69 $24.87 34,319
2015-09-17 $30.16 $30.65 $30.10 $30.40 $25.46 39,508
2015-09-16 $30.19 $30.27 $30.00 $30.27 $25.35 56,203
2015-09-15 $29.76 $29.92 $29.66 $29.87 $25.02 31,095
2015-09-14 $29.79 $29.80 $29.65 $29.80 $24.96 58,116
2015-09-11 $29.83 $30.12 $29.79 $30.10 $25.21 84,443
2015-09-10 $29.83 $30.17 $29.78 $30.10 $25.21 91,185
2015-09-09 $30.25 $30.27 $29.64 $29.65 $24.83 76,237
2015-09-08 $29.69 $29.88 $29.61 $29.88 $25.03 62,244

First Trust Europe AlphaDEX Fund (FEP) News Headlines

Recent First Trust Europe AlphaDEX Fund (FEP) News
Similar Companies to First Trust Europe AlphaDEX Fund (FEP) 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.