First Trust Germany AlphaDEX Fund (FGM) Exchange: NASDAQ

Data as of Oct. 3, 2025

$60.40 ($0.13) 0.21%

First Trust Germany AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Germany AlphaDEX Fund.
Daily Information Data
Date Oct. 3, 2025
Open $60.60
Previous Close $60.40
High $60.68
Low $60.19
Adjusted Open $60.60
Previous Adjusted Close $60.40
Adjusted High $60.68
Adjusted Low $60.19

About First Trust Germany AlphaDEX Fund (FGM)

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 Germany, 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. The Index may be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Germany 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 Germany, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization less than the midcap breakpoint (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the midcap 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 40 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 weighting constraints which are set at 15% above the sector percentages of the Base Index. For example, if financial companies comprise 15% of the Base Index, the Index will be comprised of no more than 30% financials. Stocks will fail the sector constraint if the weight assigned to the stock, when added to the weight assigned to all higher ranking stocks in its sector, is greater than the sector weighting constraint.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 40 securities and the Fund had significant investments in consumer discretionary companies, German issuers and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Germany AlphaDEX Fund (FGM)

Date Open High Low Close Adj.Close Volume
2025-10-03 $60.60 $60.68 $60.19 $60.40 $60.40 9,928
2025-10-02 $60.00 $60.41 $59.89 $60.28 $60.28 4,006
2025-10-01 $59.42 $59.81 $59.42 $59.62 $59.62 6,555
2025-09-30 $58.69 $58.81 $58.69 $58.81 $58.81 1,862
2025-09-29 $58.23 $58.50 $58.22 $58.35 $58.35 3,704
2025-09-26 $57.69 $57.98 $57.69 $57.98 $57.98 974
2025-09-25 $57.35 $57.65 $57.35 $57.36 $57.36 1,369
2025-09-24 $57.61 $58.15 $57.61 $58.13 $58.13 2,261
2025-09-23 $57.87 $57.92 $57.60 $57.60 $57.60 639
2025-09-22 $57.49 $57.67 $57.07 $57.67 $57.67 22,434
2025-09-19 $57.40 $57.41 $57.23 $57.35 $57.35 4,536
2025-09-18 $57.21 $57.71 $57.04 $57.71 $57.71 2,025
2025-09-17 $57.73 $57.73 $57.49 $57.49 $57.49 1,295
2025-09-16 $57.83 $57.97 $57.83 $57.94 $57.94 771
2025-09-15 $58.12 $58.21 $57.96 $58.09 $58.09 74,021
2025-09-12 $57.15 $57.41 $57.05 $57.40 $57.40 2,539
2025-09-11 $57.16 $57.66 $57.16 $57.48 $57.48 1,602
2025-09-10 $55.73 $57.12 $55.73 $56.91 $56.91 3,481
2025-09-09 $56.82 $57.01 $56.81 $57.01 $57.01 1,247
2025-09-08 $57.36 $57.57 $57.35 $57.57 $57.57 1,652
2025-09-05 $57.15 $57.15 $56.74 $56.85 $56.85 2,492
2025-09-04 $56.34 $56.48 $56.08 $56.39 $56.39 11,807
2025-09-03 $56.12 $56.19 $56.12 $56.19 $56.19 394
2025-09-02 $55.89 $56.30 $55.89 $56.23 $56.23 8,130
2025-08-29 $57.00 $57.31 $57.00 $57.30 $57.30 1,303
2025-08-28 $57.22 $57.38 $57.20 $57.31 $57.31 1,425
2025-08-27 $57.05 $57.06 $56.45 $56.97 $56.97 8,845
2025-08-26 $57.86 $57.86 $57.57 $57.66 $57.66 2,155
2025-08-25 $58.49 $58.49 $57.69 $57.69 $57.69 5,249
2025-08-22 $57.36 $58.69 $57.36 $58.48 $58.48 1,798
2025-08-21 $58.10 $58.10 $57.42 $57.42 $57.42 1,686
2025-08-20 $57.46 $57.63 $57.27 $57.63 $57.63 10,451
2025-08-19 $58.41 $58.41 $57.67 $57.67 $57.67 7,861
2025-08-18 $58.30 $58.30 $57.79 $58.10 $58.10 1,783
2025-08-15 $58.09 $58.30 $58.09 $58.18 $58.18 1,526
2025-08-14 $57.93 $57.99 $57.72 $57.99 $57.99 1,882
2025-08-13 $58.42 $58.42 $57.92 $58.02 $58.02 1,954
2025-08-12 $58.03 $58.03 $57.93 $57.93 $57.93 2,192
2025-08-11 $57.72 $57.72 $57.00 $57.08 $57.08 2,588
2025-08-08 $57.41 $57.81 $57.41 $57.60 $57.60 13,224
2025-08-07 $58.13 $58.13 $56.78 $57.21 $57.21 57,856
2025-08-06 $56.86 $56.88 $56.65 $56.78 $56.78 8,451
2025-08-05 $55.95 $56.23 $55.79 $56.01 $56.01 3,105
2025-08-04 $55.57 $55.69 $55.35 $55.59 $55.59 3,288
2025-08-01 $52.93 $55.08 $52.93 $54.94 $54.94 2,029
2025-07-31 $55.95 $55.95 $55.36 $55.49 $55.49 4,876
2025-07-30 $56.00 $56.00 $55.36 $55.43 $55.43 1,840
2025-07-29 $56.51 $56.51 $56.01 $56.25 $56.25 8,243
2025-07-28 $57.84 $57.84 $56.07 $56.07 $56.07 5,838
2025-07-25 $57.86 $57.90 $57.86 $57.90 $57.90 1,663
2025-07-24 $57.71 $57.83 $57.50 $57.66 $57.66 1,849
2025-07-23 $57.24 $58.42 $57.24 $58.42 $58.42 8,531
2025-07-22 $57.54 $57.54 $55.58 $56.35 $56.35 3,566
2025-07-21 $56.09 $56.36 $56.07 $56.21 $56.21 3,243
2025-07-18 $56.30 $56.30 $55.48 $55.62 $55.62 8,473
2025-07-17 $55.61 $55.97 $55.61 $55.97 $55.97 5,368
2025-07-16 $55.92 $56.14 $55.66 $56.12 $56.12 9,306
2025-07-15 $56.52 $56.52 $56.06 $56.06 $56.06 57,608
2025-07-14 $56.51 $56.99 $56.51 $56.90 $56.90 6,191
2025-07-11 $57.34 $57.34 $57.01 $57.01 $57.01 28,291
2025-07-10 $57.36 $57.44 $57.24 $57.34 $57.34 7,512
2025-07-09 $57.37 $57.65 $57.37 $57.55 $57.55 4,370
2025-07-08 $56.46 $56.99 $56.46 $56.96 $56.96 9,012
2025-07-07 $55.18 $56.44 $55.18 $56.09 $56.09 5,967
2025-07-03 $56.03 $56.19 $55.88 $56.10 $56.10 3,605
2025-07-02 $55.78 $56.16 $55.78 $56.10 $56.10 3,435
2025-07-01 $55.85 $55.93 $55.56 $55.93 $55.93 6,417
2025-06-30 $56.47 $56.47 $55.79 $56.36 $56.36 11,594
2025-06-27 $55.80 $56.33 $55.80 $56.10 $56.10 5,299
2025-06-26 $55.38 $55.60 $55.25 $55.50 $55.50 4,652
2025-06-25 $54.51 $55.17 $54.51 $54.97 $54.60 6,403
2025-06-24 $54.72 $55.19 $54.72 $55.19 $54.82 2,167
2025-06-23 $53.47 $54.88 $53.47 $54.27 $54.27 519,720
2025-06-20 $53.83 $54.04 $53.61 $53.69 $53.69 5,663
2025-06-18 $53.87 $54.28 $53.61 $53.91 $53.91 49,120
2025-06-17 $55.05 $55.05 $53.70 $54.06 $54.06 5,507
2025-06-16 $55.69 $55.69 $54.93 $55.10 $55.10 2,079
2025-06-13 $54.56 $54.93 $54.25 $54.55 $54.55 4,467
2025-06-12 $55.52 $55.53 $55.22 $55.22 $55.22 5,196
2025-06-11 $54.42 $55.31 $54.42 $54.77 $54.77 4,993
2025-06-10 $55.17 $55.17 $54.42 $54.77 $54.77 5,391
2025-06-09 $54.91 $55.20 $54.91 $55.04 $55.04 7,065
2025-06-06 $55.13 $55.21 $55.01 $55.10 $55.10 3,906
2025-06-05 $54.17 $55.87 $54.17 $55.51 $55.51 5,706
2025-06-04 $54.47 $55.37 $54.47 $55.01 $55.01 16,471
2025-06-03 $54.53 $54.95 $54.53 $54.79 $54.79 6,774
2025-06-02 $54.82 $55.06 $54.25 $55.06 $55.06 4,251
2025-05-30 $55.21 $55.21 $54.34 $54.77 $54.77 8,719
2025-05-29 $55.17 $55.17 $54.58 $54.81 $54.81 12,224
2025-05-28 $55.06 $55.06 $54.65 $54.72 $54.72 13,522
2025-05-27 $55.10 $55.19 $54.58 $55.07 $55.07 7,215
2025-05-23 $55.00 $55.00 $53.18 $53.61 $53.61 9,062
2025-05-22 $53.54 $54.19 $53.52 $53.88 $53.88 15,769
2025-05-21 $54.68 $55.72 $53.87 $54.12 $54.12 97,550
2025-05-20 $53.99 $55.66 $53.67 $54.11 $54.11 19,694
2025-05-19 $53.17 $53.48 $53.17 $53.48 $53.48 3,386
2025-05-16 $54.00 $54.00 $52.28 $52.65 $52.65 16,196
2025-05-15 $52.40 $52.65 $52.39 $52.65 $52.65 6,702
2025-05-14 $52.11 $52.20 $51.80 $51.80 $51.80 10,652
2025-05-13 $52.09 $52.59 $51.94 $52.17 $52.17 9,913
2025-05-12 $52.21 $52.36 $51.63 $51.78 $51.78 11,776
2025-05-09 $52.42 $52.42 $52.11 $52.11 $52.11 41,886
2025-05-08 $51.96 $52.24 $51.78 $51.78 $51.78 6,688
2025-05-07 $51.85 $51.85 $50.90 $50.92 $50.92 2,127
2025-05-06 $51.82 $52.04 $51.31 $51.87 $51.87 8,862
2025-05-05 $51.64 $52.14 $51.39 $51.74 $51.74 4,211
2025-05-02 $50.37 $51.63 $50.37 $51.28 $51.28 7,875
2025-05-01 $50.39 $50.55 $50.10 $50.10 $50.10 9,771
2025-04-30 $50.37 $50.54 $50.17 $50.17 $50.17 2,152
2025-04-29 $50.60 $50.75 $50.41 $50.75 $50.75 6,491
2025-04-28 $50.01 $50.29 $49.88 $50.28 $50.28 1,996
2025-04-25 $49.97 $50.13 $49.97 $50.13 $50.13 1,330
2025-04-24 $49.20 $49.68 $49.20 $49.68 $49.68 1,116
2025-04-23 $49.06 $49.16 $48.73 $48.83 $48.83 3,504
2025-04-22 $48.18 $48.98 $48.18 $48.78 $48.78 871
2025-04-21 $48.55 $48.55 $47.00 $47.43 $47.43 11,927
2025-04-17 $47.79 $47.93 $47.69 $47.86 $47.86 8,549
2025-04-16 $47.69 $47.92 $47.47 $47.75 $47.75 7,073
2025-04-15 $47.58 $47.67 $47.45 $47.52 $47.52 8,350
2025-04-14 $46.49 $46.90 $46.37 $46.68 $46.68 5,798
2025-04-11 $45.23 $46.00 $45.23 $46.00 $46.00 1,682
2025-04-10 $44.50 $44.77 $44.13 $44.77 $44.77 3,438
2025-04-09 $42.81 $45.71 $42.41 $45.71 $45.71 5,750
2025-04-08 $43.83 $43.83 $41.60 $41.75 $41.75 4,666
2025-04-07 $40.61 $42.46 $40.61 $41.85 $41.85 9,972
2025-04-04 $43.57 $43.74 $42.60 $42.62 $42.62 7,173
2025-04-03 $46.46 $46.48 $45.88 $45.96 $45.96 4,986
2025-04-02 $45.96 $46.30 $45.92 $46.30 $46.30 2,208
2025-04-01 $45.95 $46.40 $45.91 $46.37 $46.37 3,363
2025-03-31 $45.54 $46.10 $45.36 $45.91 $45.91 9,056
2025-03-28 $46.66 $46.99 $46.46 $46.94 $46.94 5,486
2025-03-27 $47.00 $47.63 $46.97 $47.50 $47.50 16,423
2025-03-26 $48.19 $48.43 $47.32 $47.59 $47.59 5,399
2025-03-25 $48.32 $48.59 $48.09 $48.43 $48.43 8,806
2025-03-24 $48.04 $48.28 $47.69 $47.94 $47.94 14,455
2025-03-21 $47.86 $48.08 $47.73 $47.91 $47.91 16,097
2025-03-20 $48.48 $48.73 $48.25 $48.38 $48.38 41,560
2025-03-19 $50.25 $50.25 $49.55 $50.06 $50.06 14,013
2025-03-18 $50.17 $50.75 $50.04 $50.64 $50.64 52,245
2025-03-17 $49.35 $49.84 $49.35 $49.79 $49.79 47,877
2025-03-14 $49.23 $49.33 $48.80 $49.33 $49.33 25,024
2025-03-13 $47.76 $47.99 $47.61 $47.89 $47.89 23,335
2025-03-12 $48.02 $48.29 $47.84 $48.11 $48.11 5,840
2025-03-11 $47.77 $47.86 $47.19 $47.86 $47.86 4,009
2025-03-10 $47.67 $47.72 $47.22 $47.27 $47.27 18,800
2025-03-07 $48.02 $48.68 $48.02 $48.40 $48.40 9,096
2025-03-06 $48.55 $49.23 $48.19 $48.72 $48.72 25,991
2025-03-05 $47.49 $47.91 $47.49 $47.91 $47.91 2,422
2025-03-04 $44.22 $45.43 $44.09 $45.02 $45.02 2,767
2025-03-03 $45.81 $45.81 $44.96 $45.03 $45.03 5,649
2025-02-28 $43.65 $43.97 $43.65 $43.97 $43.97 1,836
2025-02-27 $43.84 $43.84 $43.61 $43.81 $43.81 408
2025-02-26 $44.59 $44.59 $44.40 $44.40 $44.40 457
2025-02-25 $44.08 $44.59 $44.08 $44.59 $44.59 1,037
2025-02-24 $43.55 $43.55 $43.55 $43.55 $43.55 137
2025-02-21 $43.26 $43.26 $43.26 $43.26 $43.26 15
2025-02-20 $43.20 $43.40 $43.20 $43.40 $43.40 446
2025-02-19 $43.53 $43.69 $43.28 $43.28 $43.28 1,050
2025-02-18 $44.70 $44.70 $44.56 $44.70 $44.70 1,376
2025-02-14 $43.90 $43.92 $43.90 $43.92 $43.92 120
2025-02-13 $43.36 $43.44 $43.02 $43.44 $43.44 908
2025-02-12 $42.28 $42.56 $42.28 $42.56 $42.56 116
2025-02-11 $41.90 $41.90 $41.90 $41.90 $41.90 13
2025-02-10 $41.71 $41.71 $41.71 $41.71 $41.71 6
2025-02-07 $41.42 $41.42 $41.42 $41.42 $41.42 43
2025-02-06 $41.85 $41.94 $41.85 $41.94 $41.94 141
2025-02-05 $41.50 $41.50 $41.50 $41.50 $41.50 29
2025-02-04 $41.23 $41.23 $41.23 $41.23 $41.23 4
2025-02-03 $40.77 $40.89 $40.75 $40.89 $40.89 448
2025-01-31 $42.02 $42.02 $41.83 $41.83 $41.83 250
2025-01-30 $42.15 $42.15 $42.05 $42.05 $42.05 162
2025-01-29 $41.70 $41.70 $41.63 $41.63 $41.63 849
2025-01-28 $41.46 $41.68 $41.46 $41.68 $41.68 344
2025-01-27 $41.59 $41.59 $41.59 $41.59 $41.59 6
2025-01-24 $41.65 $41.71 $41.65 $41.71 $41.71 1,002
2025-01-23 $41.32 $41.32 $41.32 $41.32 $41.32 75
2025-01-22 $40.60 $40.60 $40.60 $40.60 $40.60 87
2025-01-21 $40.56 $40.57 $40.56 $40.57 $40.57 216
2025-01-17 $39.63 $39.63 $39.63 $39.63 $39.63 13
2025-01-16 $39.22 $39.22 $39.22 $39.22 $39.22 12
2025-01-15 $39.03 $39.24 $39.03 $39.24 $39.24 905
2025-01-14 $38.48 $38.57 $38.48 $38.57 $38.57 526
2025-01-13 $37.84 $38.04 $37.84 $38.04 $38.04 136
2025-01-10 $38.21 $38.22 $38.21 $38.22 $38.22 118
2025-01-08 $38.64 $38.86 $38.64 $38.86 $38.86 208
2025-01-07 $38.93 $38.93 $38.93 $38.93 $38.93 48
2025-01-06 $38.99 $39.08 $38.99 $39.08 $39.08 120
2025-01-03 $38.16 $38.16 $38.16 $38.16 $38.16 45
2025-01-02 $38.11 $38.11 $37.93 $38.02 $38.02 852
2024-12-31 $38.19 $38.41 $38.19 $38.41 $38.41 1,056
2024-12-30 $38.04 $38.29 $38.04 $38.29 $38.29 634
2024-12-27 $38.57 $38.57 $38.57 $38.57 $38.57 61
2024-12-26 $38.65 $38.78 $38.65 $38.78 $38.78 2,293
2024-12-24 $38.56 $38.59 $38.51 $38.59 $38.59 374
2024-12-23 $38.22 $38.27 $38.22 $38.27 $38.27 116
2024-12-20 $38.37 $38.37 $38.27 $38.33 $38.33 451
2024-12-19 $38.10 $38.10 $38.09 $38.09 $38.09 102
2024-12-18 $38.98 $38.99 $37.93 $37.93 $37.93 584
2024-12-17 $35.98 $39.09 $35.98 $39.03 $39.03 282
2024-12-16 $39.27 $39.27 $39.10 $39.10 $39.10 396
2024-12-13 $39.50 $39.50 $39.50 $39.50 $39.50 2
2024-12-12 $39.36 $39.36 $39.36 $39.36 $39.33 96
2024-12-11 $39.66 $39.71 $39.66 $39.71 $39.68 14,593
2024-12-10 $39.61 $39.61 $39.61 $39.61 $39.57 50
2024-12-09 $39.76 $39.76 $39.76 $39.76 $39.73 13
2024-12-06 $39.95 $39.95 $39.95 $39.95 $39.92 50
2024-12-05 $40.08 $40.08 $40.08 $40.08 $40.08 56
2024-12-04 $39.20 $39.20 $39.20 $39.20 $39.20 33
2024-12-03 $38.90 $38.93 $38.89 $38.93 $38.93 1,765
2024-12-02 $38.65 $38.65 $38.65 $38.65 $38.65 33
2024-11-29 $38.26 $38.62 $38.26 $38.62 $38.62 175
2024-11-27 $37.95 $37.95 $37.95 $37.95 $37.95 2
2024-11-26 $37.70 $37.70 $37.70 $37.70 $37.70 3
2024-11-25 $37.99 $37.99 $37.99 $37.99 $37.99 8
2024-11-22 $37.67 $37.67 $37.67 $37.67 $37.67 52
2024-11-21 $37.54 $37.54 $37.54 $37.54 $37.54 31
2024-11-20 $37.84 $37.84 $37.84 $37.84 $37.84 88
2024-11-19 $37.97 $38.06 $37.97 $38.06 $38.06 350
2024-11-18 $38.12 $38.12 $38.12 $38.12 $38.12 28
2024-11-15 $38.22 $38.22 $38.22 $38.22 $38.22 27
2024-11-14 $37.81 $37.81 $37.81 $37.81 $37.81 109
2024-11-13 $37.64 $37.64 $37.64 $37.64 $37.64 74
2024-11-12 $37.61 $37.81 $37.55 $37.78 $37.78 2,308
2024-11-11 $38.55 $38.55 $38.53 $38.53 $38.53 354
2024-11-08 $38.09 $38.14 $38.09 $38.14 $38.14 990
2024-11-07 $38.71 $38.71 $38.71 $38.71 $38.71 1
2024-11-06 $37.92 $37.92 $37.92 $37.92 $37.92 7
2024-11-05 $38.95 $38.95 $38.95 $38.95 $38.95 1
2024-11-04 $38.53 $38.53 $38.53 $38.53 $38.53 250
2024-11-01 $38.62 $38.62 $38.47 $38.47 $38.47 250
2024-10-31 $38.45 $38.45 $38.45 $38.45 $38.45 12
2024-10-30 $38.71 $38.71 $38.71 $38.71 $38.71 37
2024-10-29 $38.78 $38.78 $38.78 $38.78 $38.78 236
2024-10-28 $39.17 $39.17 $39.17 $39.17 $39.17 2
2024-10-25 $38.90 $38.90 $38.90 $38.90 $38.90 27
2024-10-24 $38.98 $38.99 $38.48 $38.99 $38.99 325
2024-10-23 $38.58 $38.65 $38.58 $38.65 $38.65 157
2024-10-22 $39.07 $39.07 $39.07 $39.07 $39.07 702
2024-10-21 $39.20 $39.20 $39.20 $39.20 $39.20 51
2024-10-18 $39.61 $39.61 $39.61 $39.61 $39.61 4
2024-10-17 $39.11 $39.11 $39.11 $39.11 $39.11 12
2024-10-16 $39.17 $39.17 $39.17 $39.17 $39.17 1
2024-10-15 $39.20 $39.20 $39.20 $39.20 $39.20 84
2024-10-14 $39.36 $39.44 $39.04 $39.44 $39.44 1,005
2024-10-11 $39.37 $39.37 $39.12 $39.35 $39.35 640
2024-10-10 $39.15 $39.15 $39.15 $39.15 $39.15 3
2024-10-09 $39.46 $39.46 $39.46 $39.46 $39.46 5
2024-10-08 $39.02 $39.02 $39.02 $39.02 $39.02 102
2024-10-07 $38.98 $38.98 $38.98 $38.98 $38.98 42
2024-10-04 $39.26 $39.26 $39.26 $39.26 $39.26 18
2024-10-03 $38.70 $38.88 $38.70 $38.81 $38.81 1,556
2024-10-02 $39.12 $39.12 $39.12 $39.12 $39.12 52
2024-10-01 $39.49 $39.49 $39.49 $39.49 $39.49 25
2024-09-30 $39.88 $39.93 $39.78 $39.93 $39.93 821
2024-09-27 $40.06 $40.18 $40.06 $40.18 $40.18 461
2024-09-26 $39.91 $39.91 $39.87 $39.87 $39.87 297
2024-09-25 $38.92 $38.99 $38.92 $38.99 $38.99 302
2024-09-24 $39.02 $39.13 $39.02 $39.13 $39.13 212
2024-09-23 $38.66 $38.78 $38.66 $38.78 $38.78 137
2024-09-20 $38.49 $38.56 $38.49 $38.56 $38.56 361
2024-09-19 $39.12 $39.12 $39.12 $39.12 $39.12 86
2024-09-18 $38.43 $38.60 $38.43 $38.60 $38.60 853
2024-09-17 $38.37 $38.37 $38.37 $38.37 $38.37 74
2024-09-16 $38.18 $38.18 $38.18 $38.18 $38.18 20
2024-09-13 $38.12 $38.12 $37.95 $38.05 $38.05 1,101
2024-09-12 $37.46 $37.46 $37.46 $37.46 $37.46 71
2024-09-11 $37.03 $37.14 $37.03 $37.14 $37.14 279
2024-09-10 $36.69 $36.69 $36.69 $36.69 $36.69 42
2024-09-09 $37.24 $37.41 $37.24 $37.41 $37.41 1,041
2024-09-06 $37.00 $37.00 $37.00 $37.00 $37.00 7
2024-09-05 $37.96 $38.07 $37.96 $38.07 $38.07 255
2024-09-04 $37.69 $37.74 $37.68 $37.74 $37.74 313
2024-09-03 $38.59 $38.59 $38.59 $38.59 $38.59 15
2024-08-30 $38.59 $38.59 $38.59 $38.59 $38.59 5
2024-08-29 $38.22 $38.22 $38.22 $38.22 $38.22 3
2024-08-28 $38.39 $38.39 $38.39 $38.39 $38.39 49
2024-08-27 $38.41 $38.55 $38.39 $38.55 $38.55 656
2024-08-26 $38.29 $38.29 $38.24 $38.24 $38.24 385
2024-08-23 $37.93 $38.40 $37.93 $38.37 $38.37 2,294
2024-08-22 $37.71 $37.71 $37.68 $37.68 $37.68 215
2024-08-21 $37.74 $37.79 $37.74 $37.79 $37.79 227
2024-08-20 $37.37 $37.37 $37.37 $37.37 $37.37 7
2024-08-19 $37.56 $37.56 $37.56 $37.56 $37.56 49
2024-08-16 $37.17 $37.17 $37.05 $37.05 $37.05 605
2024-08-15 $36.93 $36.93 $36.88 $36.88 $36.88 296
2024-08-14 $36.39 $36.39 $36.39 $36.39 $36.39 35
2024-08-13 $36.13 $36.13 $36.13 $36.13 $36.13 10
2024-08-12 $35.69 $35.69 $35.69 $35.69 $35.69 6
2024-08-09 $35.78 $35.78 $35.78 $35.78 $35.78 4
2024-08-08 $35.34 $35.61 $35.34 $35.61 $35.61 230
2024-08-07 $35.14 $35.14 $35.14 $35.14 $35.14 68
2024-08-06 $35.02 $35.32 $35.02 $35.32 $35.32 158
2024-08-05 $35.18 $35.18 $35.18 $35.18 $35.18 46
2024-08-02 $35.87 $35.87 $35.87 $35.87 $35.87 69
2024-08-01 $36.40 $36.40 $36.40 $36.40 $36.40 3
2024-07-31 $37.46 $37.46 $37.46 $37.46 $37.46 33
2024-07-30 $37.50 $37.58 $37.50 $37.58 $37.58 1,802
2024-07-29 $37.56 $37.56 $37.56 $37.56 $37.56 8
2024-07-26 $37.74 $37.74 $37.74 $37.74 $37.74 28
2024-07-25 $35.53 $37.33 $35.53 $37.33 $37.33 131
2024-07-24 $37.74 $37.75 $37.42 $37.46 $37.46 9,905
2024-07-23 $38.03 $38.15 $38.02 $38.15 $38.15 2,604
2024-07-22 $38.31 $38.42 $38.31 $38.42 $38.42 268
2024-07-19 $38.12 $38.12 $37.88 $37.96 $37.96 2,980
2024-07-18 $38.25 $38.33 $38.25 $38.33 $38.33 106
2024-07-17 $38.25 $38.39 $38.23 $38.39 $38.39 3,333
2024-07-16 $38.17 $38.49 $38.17 $38.48 $38.48 3,181
2024-07-15 $38.38 $38.47 $38.38 $38.47 $38.47 134
2024-07-12 $38.71 $38.72 $38.71 $38.72 $38.72 103
2024-07-11 $38.40 $38.40 $38.36 $38.36 $38.36 2,962
2024-07-10 $38.03 $38.91 $38.01 $38.91 $38.91 5,377
2024-07-09 $37.62 $37.63 $37.53 $37.53 $37.53 817
2024-07-08 $38.01 $38.09 $38.01 $38.09 $38.09 316
2024-07-05 $38.26 $38.26 $38.26 $38.26 $38.26 95
2024-07-03 $37.65 $37.71 $37.65 $37.71 $37.71 141
2024-07-02 $37.09 $37.09 $37.09 $37.09 $37.09 176
2024-07-01 $37.15 $37.29 $37.13 $37.29 $37.29 424
2024-06-28 $36.82 $36.89 $36.81 $36.89 $36.89 397
2024-06-27 $37.07 $37.07 $36.84 $36.93 $36.93 255
2024-06-26 $37.58 $37.70 $37.58 $37.70 $36.90 132
2024-06-25 $37.94 $37.94 $37.93 $37.93 $37.13 102
2024-06-24 $38.12 $38.16 $38.04 $38.16 $37.35 14,815
2024-06-21 $37.42 $37.48 $37.42 $37.48 $36.69 564
2024-06-20 $37.83 $37.97 $37.83 $37.97 $37.97 618
2024-06-18 $37.96 $38.01 $37.96 $38.01 $38.01 137
2024-06-17 $37.56 $37.84 $37.56 $37.84 $37.84 534
2024-06-14 $37.53 $37.53 $37.53 $37.53 $37.53 129
2024-06-13 $38.36 $38.42 $38.36 $38.42 $38.42 130
2024-06-12 $39.69 $39.69 $39.53 $39.53 $39.53 552
2024-06-11 $39.03 $39.03 $39.03 $39.03 $39.03 3
2024-06-10 $39.71 $39.71 $39.71 $39.71 $39.71 5
2024-06-07 $39.93 $39.93 $39.93 $39.93 $39.93 81
2024-06-06 $40.45 $40.45 $40.39 $40.39 $40.39 120
2024-06-05 $40.49 $40.49 $40.49 $40.49 $40.49 7
2024-06-04 $40.27 $40.27 $40.26 $40.26 $40.26 141
2024-06-03 $40.49 $40.62 $40.49 $40.62 $40.62 443
2024-05-31 $40.16 $40.34 $40.16 $40.34 $40.34 407
2024-05-30 $40.02 $40.06 $40.02 $40.06 $40.06 152
2024-05-29 $39.66 $39.66 $39.66 $39.66 $39.66 5
2024-05-28 $40.66 $40.66 $40.66 $40.66 $40.66 82
2024-05-24 $40.28 $40.36 $40.28 $40.36 $40.36 449
2024-05-23 $39.87 $40.00 $39.87 $40.00 $40.00 112
2024-05-22 $40.08 $40.12 $40.08 $40.12 $40.12 157
2024-05-21 $40.53 $40.53 $40.53 $40.53 $40.53 2
2024-05-20 $40.75 $40.75 $40.75 $40.75 $40.75 66
2024-05-17 $40.81 $40.81 $40.81 $40.81 $40.81 42
2024-05-16 $40.84 $40.84 $40.84 $40.84 $40.84 4
2024-05-15 $41.01 $41.02 $41.01 $41.02 $41.02 114
2024-05-14 $40.65 $40.77 $40.65 $40.77 $40.77 161
2024-05-13 $40.35 $40.45 $40.30 $40.45 $40.45 426
2024-05-10 $40.16 $40.22 $40.16 $40.22 $40.22 103
2024-05-09 $40.19 $40.19 $40.08 $40.16 $40.16 787
2024-05-08 $39.85 $39.85 $39.81 $39.81 $39.81 175
2024-05-07 $40.08 $40.08 $40.08 $40.08 $40.08 3
2024-05-06 $39.79 $39.79 $39.79 $39.79 $39.79 16
2024-05-03 $39.20 $39.20 $39.20 $39.20 $39.20 3
2024-05-02 $38.90 $38.90 $38.88 $38.88 $38.88 308
2024-05-01 $38.62 $38.94 $38.39 $38.57 $38.57 14,552
2024-04-30 $38.95 $38.95 $38.45 $38.45 $38.45 762
2024-04-29 $39.26 $39.26 $39.26 $39.26 $39.26 42
2024-04-26 $39.22 $39.38 $39.22 $39.38 $39.38 163
2024-04-25 $38.85 $38.85 $38.85 $38.85 $38.85 43
2024-04-24 $39.12 $39.12 $39.12 $39.12 $39.12 5
2024-04-23 $39.23 $39.27 $39.22 $39.22 $39.22 946
2024-04-22 $38.81 $38.81 $38.81 $38.81 $38.81 7
2024-04-19 $38.28 $38.28 $38.28 $38.28 $38.28 4
2024-04-18 $38.60 $38.61 $38.40 $38.40 $38.40 305
2024-04-17 $38.41 $38.41 $38.41 $38.41 $38.41 4
2024-04-16 $38.48 $38.48 $38.34 $38.34 $38.34 117
2024-04-15 $39.58 $39.58 $38.77 $38.77 $38.77 158
2024-04-12 $39.05 $39.05 $39.05 $39.05 $39.05 69
2024-04-11 $39.72 $39.72 $39.72 $39.72 $39.72 190
2024-04-10 $39.94 $39.94 $39.86 $39.86 $39.86 190
2024-04-09 $40.42 $40.42 $40.42 $40.42 $40.42 16
2024-04-08 $40.83 $40.83 $40.83 $40.83 $40.83 4
2024-04-05 $40.19 $40.19 $40.19 $40.19 $40.19 6
2024-04-04 $40.20 $40.20 $40.20 $40.20 $40.20 6
2024-04-03 $39.99 $40.41 $39.98 $40.41 $40.41 1,336
2024-04-02 $39.63 $39.68 $39.63 $39.68 $39.68 444
2024-04-01 $40.09 $40.28 $40.09 $40.16 $40.16 17,135
2024-03-28 $40.10 $40.10 $40.10 $40.10 $40.10 329
2024-03-27 $40.28 $40.34 $40.28 $40.34 $40.34 7,074
2024-03-26 $39.89 $39.89 $39.89 $39.89 $39.89 3
2024-03-25 $39.63 $39.63 $39.57 $39.57 $39.57 423
2024-03-22 $39.55 $39.55 $39.55 $39.55 $39.55 40
2024-03-21 $39.61 $39.61 $39.61 $39.61 $39.61 40
2024-03-20 $39.50 $39.87 $39.50 $39.87 $39.72 1,485
2024-03-19 $39.48 $39.48 $39.48 $39.48 $39.33 101
2024-03-18 $39.42 $39.42 $39.35 $39.39 $39.24 7,203
2024-03-15 $39.21 $39.34 $39.21 $39.34 $39.19 220
2024-03-14 $39.15 $39.15 $39.15 $39.15 $39.00 2
2024-03-13 $39.50 $39.50 $39.38 $39.38 $39.23 114
2024-03-12 $39.47 $39.50 $39.47 $39.50 $39.34 320
2024-03-11 $39.09 $39.09 $39.09 $39.09 $38.94 37
2024-03-08 $38.85 $38.85 $38.85 $38.85 $38.70 3
2024-03-07 $39.29 $39.40 $39.29 $39.40 $39.24 111
2024-03-06 $38.84 $38.84 $38.84 $38.84 $38.69 30
2024-03-05 $38.45 $38.73 $38.45 $38.73 $38.58 167
2024-03-04 $38.92 $38.92 $38.85 $38.85 $38.70 147
2024-03-01 $39.29 $39.29 $39.29 $39.29 $39.29 9
2024-02-29 $39.14 $39.14 $38.76 $38.76 $38.76 1,104
2024-02-28 $38.96 $38.96 $38.96 $38.96 $38.96 74
2024-02-27 $38.84 $38.84 $38.84 $38.84 $38.84 74
2024-02-26 $38.62 $38.62 $38.62 $38.62 $38.62 50
2024-02-23 $38.56 $38.64 $38.56 $38.64 $38.64 426
2024-02-22 $38.58 $38.66 $38.47 $38.66 $38.66 605
2024-02-21 $37.84 $38.03 $37.84 $38.03 $38.03 181
2024-02-20 $37.72 $37.72 $37.72 $37.72 $37.72 75
2024-02-16 $38.07 $38.07 $38.05 $38.05 $38.05 100
2024-02-15 $37.88 $38.05 $37.88 $38.05 $38.05 439
2024-02-14 $37.52 $37.52 $37.52 $37.52 $37.52 98
2024-02-13 $37.28 $37.28 $37.24 $37.24 $37.24 431
2024-02-12 $37.88 $37.88 $37.88 $37.88 $37.88 32
2024-02-09 $37.67 $37.67 $37.67 $37.67 $37.67 11,312
2024-02-08 $37.63 $37.63 $37.55 $37.59 $37.59 11,312
2024-02-07 $37.36 $37.56 $37.36 $37.56 $37.56 13,218
2024-02-06 $37.78 $37.78 $37.78 $37.78 $37.78 53
2024-02-05 $37.49 $37.61 $37.49 $37.59 $37.59 493
2024-02-02 $38.06 $38.06 $38.06 $38.06 $38.06 1
2024-02-01 $38.33 $38.33 $38.33 $38.33 $38.33 8,843
2024-01-31 $38.02 $38.10 $37.77 $37.77 $37.77 8,843
2024-01-30 $37.98 $37.98 $37.98 $37.98 $37.98 4
2024-01-29 $38.02 $38.02 $38.02 $38.02 $38.02 32
2024-01-26 $37.98 $37.98 $37.98 $37.98 $37.98 71
2024-01-25 $37.83 $37.90 $37.82 $37.90 $37.90 15,862
2024-01-24 $38.02 $38.02 $38.02 $38.02 $38.02 4
2024-01-23 $37.43 $37.57 $37.43 $37.57 $37.57 452
2024-01-22 $37.53 $37.53 $37.51 $37.51 $37.51 184
2024-01-19 $37.28 $37.28 $37.28 $37.28 $37.28 133
2024-01-18 $37.24 $37.31 $37.24 $37.31 $37.31 201
2024-01-17 $36.75 $36.75 $36.74 $36.74 $36.74 570
2024-01-16 $37.10 $37.10 $37.10 $37.10 $37.10 15
2024-01-12 $37.97 $37.97 $37.97 $37.97 $37.97 2
2024-01-11 $38.24 $38.24 $38.24 $38.24 $38.24 1
2024-01-10 $38.39 $38.39 $38.39 $38.39 $38.39 26
2024-01-09 $38.22 $38.34 $38.22 $38.34 $38.34 204
2024-01-08 $38.37 $38.56 $38.30 $38.56 $38.56 7,301
2024-01-05 $37.94 $37.94 $37.94 $37.94 $37.94 245
2024-01-04 $37.70 $37.97 $37.69 $37.85 $37.85 22,049
2024-01-03 $37.65 $37.65 $37.57 $37.57 $37.57 279
2024-01-02 $38.51 $38.57 $38.37 $38.42 $38.42 2,657
2023-12-29 $38.93 $38.93 $38.77 $38.89 $38.89 2,477
2023-12-28 $38.84 $38.89 $38.79 $38.89 $38.89 8,312
2023-12-27 $39.10 $39.32 $39.10 $39.15 $39.15 2,241
2023-12-26 $39.19 $39.19 $39.13 $39.13 $39.13 517
2023-12-22 $38.83 $38.97 $38.83 $38.97 $38.97 658
2023-12-21 $39.04 $39.18 $39.04 $39.18 $39.18 12,242
2023-12-20 $39.11 $39.11 $38.83 $38.93 $38.93 1,183
2023-12-19 $38.96 $39.11 $38.96 $39.11 $39.11 1,251
2023-12-18 $38.65 $38.68 $38.63 $38.64 $38.64 8,755
2023-12-15 $39.04 $39.04 $39.04 $39.04 $39.04 85
2023-12-14 $39.03 $39.25 $39.03 $39.18 $39.18 1,576
2023-12-13 $37.76 $38.35 $37.75 $38.35 $38.35 12,900
2023-12-12 $37.88 $38.18 $37.88 $38.18 $38.18 1,636
2023-12-11 $37.99 $38.03 $37.99 $38.03 $38.03 280
2023-12-08 $38.18 $38.18 $38.18 $38.18 $38.18 226
2023-12-07 $37.87 $37.87 $37.85 $37.85 $37.85 193
2023-12-06 $37.93 $37.93 $37.93 $37.93 $37.93 8
2023-12-05 $37.14 $37.92 $37.14 $37.92 $37.92 214
2023-12-04 $37.58 $37.58 $37.58 $37.58 $37.58 26
2023-12-01 $37.88 $37.88 $37.88 $37.88 $37.88 6
2023-11-30 $37.63 $37.63 $37.63 $37.63 $37.63 77
2023-11-29 $37.46 $37.99 $37.46 $37.63 $37.63 7,322
2023-11-28 $37.76 $37.76 $37.20 $37.58 $37.58 562
2023-11-27 $37.21 $37.21 $36.79 $37.08 $37.08 514
2023-11-24 $37.38 $37.38 $37.38 $37.38 $37.38 3
2023-11-22 $36.97 $36.97 $36.97 $36.97 $36.97 2
2023-11-21 $36.86 $36.86 $36.86 $36.86 $36.86 133
2023-11-20 $37.67 $37.67 $37.31 $37.31 $37.31 241
2023-11-17 $37.26 $37.29 $37.24 $37.29 $37.29 581
2023-11-16 $36.97 $36.97 $36.56 $36.64 $36.64 4,024
2023-11-15 $36.90 $36.90 $36.90 $36.90 $36.90 44
2023-11-14 $36.68 $36.81 $36.51 $36.81 $36.81 388
2023-11-13 $35.46 $35.46 $35.46 $35.46 $35.46 7
2023-11-10 $35.18 $35.18 $35.18 $35.18 $35.18 1
2023-11-09 $35.27 $35.43 $34.94 $35.19 $35.19 30,185
2023-11-08 $35.26 $35.30 $35.17 $35.30 $35.30 78,799
2023-11-07 $34.87 $34.87 $34.58 $34.86 $34.86 898
2023-11-06 $35.02 $35.02 $34.85 $34.91 $34.91 866
2023-11-03 $35.10 $35.13 $35.10 $35.13 $35.13 554
2023-11-02 $34.51 $34.65 $34.51 $34.59 $34.59 962
2023-11-01 $33.58 $33.78 $33.21 $33.78 $33.78 2,032
2023-10-31 $33.51 $33.64 $33.35 $33.56 $33.56 2,778
2023-10-30 $33.54 $33.68 $33.31 $33.68 $33.68 935
2023-10-27 $33.46 $33.46 $33.13 $33.13 $33.13 854
2023-10-26 $33.40 $33.50 $33.40 $33.50 $33.50 1,437
2023-10-25 $33.63 $33.63 $33.53 $33.53 $33.53 2,880
2023-10-24 $33.98 $33.98 $33.98 $33.98 $33.98 180
2023-10-23 $33.99 $34.12 $33.99 $34.12 $34.12 404
2023-10-20 $33.74 $33.74 $33.74 $33.74 $33.74 18
2023-10-19 $34.45 $34.45 $34.31 $34.31 $34.31 593
2023-10-18 $34.72 $34.92 $34.72 $34.92 $34.92 308
2023-10-17 $35.40 $35.40 $35.24 $35.24 $35.24 661
2023-10-16 $35.48 $35.48 $35.48 $35.48 $35.48 3
2023-10-13 $34.91 $34.99 $34.81 $34.81 $34.81 1,204
2023-10-12 $35.44 $35.44 $35.44 $35.44 $35.44 2
2023-10-11 $35.74 $35.74 $35.69 $35.71 $35.71 496
2023-10-10 $36.00 $36.00 $35.86 $35.88 $35.88 670
2023-10-09 $35.10 $35.26 $35.10 $35.24 $35.24 540
2023-10-06 $35.58 $35.68 $35.58 $35.68 $35.68 360
2023-10-05 $35.10 $35.10 $35.10 $35.10 $35.10 49
2023-10-04 $35.06 $35.06 $35.06 $35.06 $35.06 3
2023-10-03 $34.42 $34.55 $34.42 $34.55 $34.55 341
2023-10-02 $35.34 $35.34 $35.01 $35.12 $35.12 2,328
2023-09-29 $36.43 $36.43 $35.78 $36.20 $36.20 1,092
2023-09-28 $35.89 $35.89 $35.85 $35.85 $35.85 536
2023-09-27 $35.11 $35.39 $35.11 $35.39 $35.39 253
2023-09-26 $36.03 $36.03 $35.47 $35.47 $35.47 440
2023-09-25 $36.17 $36.17 $36.17 $36.17 $36.17 70
2023-09-22 $36.75 $36.75 $36.69 $36.69 $36.69 364
2023-09-21 $36.99 $37.02 $36.76 $36.76 $36.76 2,010
2023-09-20 $37.84 $37.84 $37.48 $37.48 $37.48 198
2023-09-19 $37.15 $37.46 $37.15 $37.46 $37.46 2,874
2023-09-18 $36.84 $37.17 $36.84 $37.17 $37.17 8,036
2023-09-15 $37.68 $37.68 $37.46 $37.51 $37.51 716
2023-09-14 $37.19 $37.45 $37.19 $37.31 $37.31 1,185
2023-09-13 $37.41 $37.58 $37.41 $37.41 $37.41 1,465
2023-09-12 $37.58 $37.58 $37.51 $37.51 $37.51 108
2023-09-11 $37.87 $37.87 $37.87 $37.87 $37.87 28
2023-09-08 $37.19 $37.35 $37.19 $37.25 $37.25 256
2023-09-07 $36.99 $37.07 $36.99 $37.07 $37.07 271
2023-09-06 $37.44 $37.44 $37.44 $37.44 $37.44 35
2023-09-05 $37.43 $37.55 $37.43 $37.55 $37.55 426
2023-09-01 $38.01 $38.15 $37.90 $38.10 $38.10 1,280
2023-08-31 $38.51 $38.51 $38.51 $38.51 $38.51 49
2023-08-30 $38.56 $38.66 $38.46 $38.66 $38.66 1,684
2023-08-29 $38.32 $38.82 $38.32 $38.82 $38.82 383
2023-08-28 $37.96 $37.99 $37.96 $37.99 $37.99 204
2023-08-25 $37.54 $37.71 $37.54 $37.71 $37.71 290
2023-08-24 $37.63 $37.63 $37.36 $37.36 $37.36 1,271
2023-08-23 $37.95 $38.13 $37.95 $38.06 $38.06 710
2023-08-22 $38.08 $38.08 $37.96 $37.96 $37.96 172
2023-08-21 $38.20 $38.22 $38.20 $38.22 $38.22 1,662
2023-08-18 $37.51 $37.51 $37.51 $37.51 $37.51 211
2023-08-17 $37.72 $37.83 $37.72 $37.75 $37.75 446
2023-08-16 $38.05 $38.05 $38.05 $38.05 $38.05 108
2023-08-15 $38.12 $38.12 $38.08 $38.08 $38.08 423
2023-08-14 $38.25 $38.42 $38.25 $38.42 $38.42 249
2023-08-11 $38.78 $38.78 $38.43 $38.43 $38.43 393
2023-08-10 $38.76 $38.77 $38.72 $38.72 $38.72 208
2023-08-09 $38.66 $38.66 $38.60 $38.60 $38.60 311
2023-08-08 $38.30 $38.61 $38.30 $38.61 $38.61 407
2023-08-07 $38.76 $38.76 $38.73 $38.73 $38.73 490
2023-08-04 $38.76 $38.76 $38.76 $38.76 $38.76 135
2023-08-03 $38.62 $38.71 $38.60 $38.60 $38.60 1,223
2023-08-02 $38.79 $38.79 $38.67 $38.72 $38.72 1,215
2023-08-01 $39.75 $39.76 $39.60 $39.69 $39.69 537
2023-07-31 $40.13 $40.13 $40.12 $40.12 $40.12 453
2023-07-28 $40.29 $40.29 $40.20 $40.20 $40.20 280
2023-07-27 $39.82 $39.82 $39.82 $39.82 $39.82 304
2023-07-26 $39.95 $40.04 $39.95 $40.04 $40.04 377
2023-07-25 $40.01 $40.01 $39.91 $39.91 $39.91 647
2023-07-24 $39.82 $39.82 $39.82 $39.82 $39.82 3
2023-07-21 $40.10 $40.10 $39.97 $39.97 $39.97 252
2023-07-20 $40.09 $40.09 $39.99 $40.01 $40.01 1,218
2023-07-19 $40.06 $40.14 $40.01 $40.01 $40.01 3,084
2023-07-18 $40.25 $40.37 $40.25 $40.31 $40.31 599
2023-07-17 $39.95 $40.07 $39.95 $40.03 $40.03 2,238
2023-07-14 $40.05 $40.05 $40.05 $40.05 $40.05 247
2023-07-13 $40.27 $40.45 $40.27 $40.37 $40.37 1,953
2023-07-12 $39.91 $39.91 $39.91 $39.91 $39.91 75
2023-07-11 $38.85 $38.90 $38.85 $38.90 $38.90 677
2023-07-10 $38.33 $38.46 $38.33 $38.46 $38.46 1,033
2023-07-07 $37.82 $38.44 $37.82 $38.28 $38.28 2,284
2023-07-06 $37.85 $37.85 $37.85 $37.85 $37.85 270
2023-07-05 $38.56 $38.56 $38.49 $38.50 $38.50 1,322
2023-07-03 $38.84 $39.25 $38.84 $39.25 $39.25 1,230
2023-06-30 $38.00 $38.84 $38.00 $38.84 $38.84 653
2023-06-29 $38.11 $38.39 $38.11 $38.22 $38.22 3,553
2023-06-28 $38.41 $38.42 $38.25 $38.42 $38.42 913
2023-06-27 $38.09 $38.45 $38.09 $38.27 $38.27 3,088
2023-06-26 $38.49 $38.76 $38.49 $38.68 $37.99 629
2023-06-23 $38.61 $38.68 $38.61 $38.61 $38.61 881
2023-06-22 $39.15 $39.15 $39.14 $39.14 $39.14 176
2023-06-21 $39.29 $39.29 $39.21 $39.21 $39.21 334
2023-06-20 $38.86 $39.69 $38.86 $39.06 $39.06 3,053
2023-06-16 $39.67 $39.67 $39.67 $39.67 $39.67 241
2023-06-15 $39.60 $39.77 $39.60 $39.77 $39.77 796
2023-06-14 $39.48 $39.73 $39.48 $39.73 $39.73 932
2023-06-13 $39.26 $39.49 $39.25 $39.25 $39.25 130,999
2023-06-12 $38.82 $39.21 $38.82 $38.82 $38.82 1,630
2023-06-09 $38.62 $39.03 $38.62 $39.03 $39.03 1,833
2023-06-08 $38.75 $38.90 $38.50 $38.64 $38.64 3,443
2023-06-07 $38.48 $38.78 $38.07 $38.07 $38.07 10,460
2023-06-06 $38.00 $38.90 $37.55 $38.10 $38.10 7,517
2023-06-05 $38.00 $38.26 $38.00 $38.21 $38.21 2,560
2023-06-02 $38.22 $38.51 $38.00 $38.00 $38.00 1,296
2023-06-01 $37.84 $37.84 $37.84 $37.84 $37.84 202
2023-05-31 $37.16 $37.16 $36.78 $36.78 $36.78 413
2023-05-30 $37.94 $37.94 $37.28 $37.93 $37.93 473
2023-05-26 $37.25 $37.69 $37.25 $37.69 $37.69 243
2023-05-25 $37.81 $38.03 $37.67 $38.03 $38.03 514
2023-05-24 $38.34 $38.70 $37.49 $37.75 $37.75 1,142
2023-05-23 $38.83 $39.05 $38.83 $39.05 $39.05 355
2023-05-22 $38.76 $38.76 $38.76 $38.76 $38.76 42
2023-05-19 $39.09 $39.36 $38.95 $39.32 $39.32 788
2023-05-18 $38.20 $38.58 $38.19 $38.58 $38.58 275
2023-05-17 $38.94 $38.94 $38.94 $38.94 $38.94 69
2023-05-16 $38.71 $38.96 $38.18 $38.18 $38.18 1,068
2023-05-15 $39.29 $39.29 $39.29 $39.29 $39.29 33
2023-05-12 $38.53 $38.53 $38.53 $38.53 $38.53 50
2023-05-11 $38.80 $38.89 $38.05 $38.60 $38.60 7,367
2023-05-10 $38.92 $39.04 $38.92 $39.04 $39.04 276
2023-05-09 $38.99 $39.22 $38.99 $39.22 $39.22 578
2023-05-08 $39.43 $39.77 $39.30 $39.77 $39.77 503
2023-05-05 $39.51 $39.51 $39.43 $39.43 $39.43 179
2023-05-04 $38.56 $38.81 $38.56 $38.81 $38.81 197
2023-05-03 $38.84 $38.90 $38.84 $38.90 $38.90 286
2023-05-02 $39.12 $39.30 $39.12 $39.30 $39.30 291
2023-05-01 $39.60 $39.62 $39.49 $39.57 $39.57 7,728
2023-04-28 $39.11 $39.78 $39.11 $39.78 $39.78 1,266
2023-04-27 $39.24 $39.24 $39.24 $39.24 $39.24 57
2023-04-26 $39.11 $39.21 $39.11 $39.21 $39.21 821
2023-04-25 $38.99 $38.99 $38.56 $38.56 $38.56 304
2023-04-24 $39.44 $39.44 $39.44 $39.44 $39.44 2
2023-04-21 $39.30 $39.42 $39.26 $39.42 $39.42 3,008
2023-04-20 $39.28 $39.36 $39.28 $39.36 $39.36 649
2023-04-19 $39.64 $39.64 $39.63 $39.63 $39.63 210
2023-04-18 $39.57 $39.72 $39.56 $39.72 $39.72 680
2023-04-17 $38.94 $39.07 $38.94 $39.07 $39.07 737
2023-04-14 $39.26 $39.26 $39.26 $39.26 $39.26 75
2023-04-13 $39.03 $39.16 $39.03 $39.16 $39.16 472
2023-04-12 $38.68 $38.68 $38.61 $38.61 $38.61 849
2023-04-11 $37.23 $38.44 $37.23 $38.34 $38.34 868
2023-04-10 $37.79 $38.16 $37.79 $38.16 $38.16 394
2023-04-06 $38.22 $38.37 $37.55 $37.55 $37.55 483
2023-04-05 $37.61 $37.61 $37.24 $37.24 $37.24 338
2023-04-04 $38.27 $38.27 $38.27 $38.27 $38.27 62
2023-04-03 $38.17 $38.39 $37.92 $38.39 $38.39 16,718
2023-03-31 $38.62 $38.62 $38.15 $38.26 $38.26 519
2023-03-30 $38.29 $38.29 $38.09 $38.24 $38.24 694
2023-03-29 $37.64 $37.64 $37.64 $37.64 $37.64 35
2023-03-28 $37.96 $37.96 $36.78 $36.78 $36.78 485
2023-03-27 $36.99 $36.99 $36.99 $36.99 $36.99 3
2023-03-24 $36.14 $36.32 $35.91 $36.32 $36.32 2,310
2023-03-23 $37.59 $37.59 $37.18 $37.18 $37.18 7,289
2023-03-22 $37.54 $37.54 $37.21 $37.21 $37.21 886
2023-03-21 $37.46 $37.62 $37.38 $37.62 $37.62 1,974
2023-03-20 $36.19 $36.53 $36.19 $36.53 $36.53 505
2023-03-17 $35.98 $36.09 $35.96 $35.96 $35.96 422
2023-03-16 $36.00 $36.64 $36.00 $36.64 $36.64 1,516
2023-03-15 $35.94 $36.29 $35.94 $36.29 $36.29 1,230
2023-03-14 $37.86 $38.00 $37.84 $38.00 $38.00 783
2023-03-13 $37.13 $37.31 $37.13 $37.31 $37.31 391
2023-03-10 $37.93 $37.93 $37.93 $37.93 $37.93 28
2023-03-09 $38.95 $38.95 $38.41 $38.41 $38.41 220
2023-03-08 $39.33 $39.33 $39.33 $39.33 $39.33 113
2023-03-07 $39.75 $39.75 $39.26 $39.26 $39.26 1,193
2023-03-06 $40.35 $40.35 $40.17 $40.17 $40.17 1,739
2023-03-03 $39.78 $40.14 $39.78 $40.14 $40.14 1,701
2023-03-02 $38.34 $39.08 $38.34 $39.08 $39.08 13,643
2023-03-01 $39.63 $39.83 $39.31 $39.31 $39.31 3,034
2023-02-28 $39.40 $39.52 $39.23 $39.23 $39.23 1,753
2023-02-27 $39.30 $39.32 $39.30 $39.32 $39.32 248
2023-02-24 $38.70 $38.70 $38.70 $38.70 $38.70 3
2023-02-23 $39.57 $39.71 $39.29 $39.71 $39.71 1,213
2023-02-22 $38.97 $39.40 $38.97 $39.12 $39.12 596
2023-02-21 $39.38 $39.39 $39.27 $39.29 $39.29 2,105
2023-02-17 $39.57 $40.03 $39.57 $40.03 $40.03 16,796
2023-02-16 $39.75 $39.75 $39.53 $39.53 $39.53 518
2023-02-15 $39.58 $39.58 $39.58 $39.58 $39.58 353
2023-02-14 $39.33 $39.33 $39.33 $39.33 $39.33 96
2023-02-13 $39.18 $39.38 $39.18 $39.38 $39.38 596
2023-02-10 $38.91 $39.31 $38.82 $39.09 $39.09 2,248
2023-02-09 $39.99 $40.01 $39.55 $39.63 $39.63 3,020
2023-02-08 $39.97 $40.03 $39.88 $39.88 $39.88 714
2023-02-07 $39.80 $39.80 $39.80 $39.80 $39.80 1,021
2023-02-06 $39.80 $39.90 $39.55 $39.70 $39.70 1,021
2023-02-03 $40.40 $40.48 $40.28 $40.42 $40.42 1,431
2023-02-02 $40.99 $41.26 $40.73 $40.89 $40.89 2,167
2023-02-01 $40.30 $40.70 $40.30 $40.70 $40.70 11,384
2023-01-31 $39.55 $39.99 $39.55 $39.99 $39.99 3,339
2023-01-30 $39.90 $39.90 $39.60 $39.60 $39.60 576
2023-01-27 $40.04 $40.17 $39.97 $40.17 $40.17 676
2023-01-26 $39.47 $40.14 $39.47 $40.14 $40.14 336
2023-01-25 $39.47 $39.85 $39.47 $39.85 $39.85 25,560
2023-01-24 $39.48 $39.70 $39.48 $39.70 $39.70 368
2023-01-23 $39.75 $39.75 $39.75 $39.75 $39.75 46
2023-01-20 $39.52 $39.71 $39.30 $39.71 $39.71 3,416
2023-01-19 $39.03 $39.18 $39.03 $39.18 $39.18 377
2023-01-18 $40.14 $40.14 $39.55 $39.55 $39.55 421
2023-01-17 $39.48 $39.50 $39.29 $39.50 $39.50 1,774
2023-01-13 $38.76 $39.25 $38.76 $39.25 $39.25 1,437
2023-01-12 $38.80 $39.10 $38.58 $38.99 $38.99 1,440
2023-01-11 $38.45 $38.57 $38.45 $38.56 $38.56 392
2023-01-10 $38.04 $38.14 $37.92 $38.03 $38.03 3,491
2023-01-09 $38.09 $38.09 $38.09 $38.09 $38.09 146
2023-01-06 $36.91 $37.85 $36.91 $37.66 $37.66 967
2023-01-05 $36.98 $36.98 $36.98 $36.98 $36.98 90
2023-01-04 $36.60 $36.76 $36.34 $36.74 $36.74 3,136
2023-01-03 $35.92 $35.92 $35.91 $35.91 $35.91 711
2022-12-30 $35.27 $35.48 $35.03 $35.32 $35.32 3,495
2022-12-29 $35.37 $35.64 $35.29 $35.49 $35.49 5,816
2022-12-28 $34.76 $34.76 $34.76 $34.76 $34.76 54
2022-12-27 $35.16 $35.64 $35.16 $35.34 $35.34 533
2022-12-23 $35.16 $35.38 $35.16 $35.38 $35.38 617
2022-12-22 $35.27 $35.27 $34.98 $34.98 $34.78 1,583
2022-12-21 $35.49 $35.72 $35.27 $35.72 $35.52 1,956
2022-12-20 $35.01 $35.44 $35.01 $35.04 $34.84 1,464
2022-12-19 $35.06 $35.44 $35.01 $35.44 $35.24 1,235
2022-12-16 $34.51 $35.01 $34.51 $34.67 $34.67 12,861
2022-12-15 $35.00 $35.29 $34.93 $35.29 $35.29 467
2022-12-14 $35.61 $35.66 $35.61 $35.66 $35.66 604
2022-12-13 $35.74 $35.74 $35.74 $35.74 $35.74 116
2022-12-12 $35.22 $35.22 $34.87 $35.05 $35.05 638
2022-12-09 $35.74 $35.74 $35.74 $35.74 $35.74 107
2022-12-08 $34.94 $35.20 $34.76 $35.20 $35.20 804
2022-12-07 $35.10 $35.10 $34.63 $34.86 $34.86 24,952
2022-12-06 $34.81 $35.41 $34.81 $35.41 $35.41 1,282
2022-12-05 $35.22 $35.30 $35.22 $35.29 $35.29 8,629
2022-12-02 $35.75 $35.75 $35.75 $35.75 $35.75 22
2022-12-01 $35.61 $35.75 $35.61 $35.75 $35.75 514
2022-11-30 $35.20 $35.20 $35.10 $35.10 $35.10 303
2022-11-29 $35.00 $35.00 $35.00 $35.00 $35.00 5
2022-11-28 $35.08 $35.08 $34.53 $34.53 $34.53 869
2022-11-25 $34.80 $35.30 $34.80 $35.30 $35.30 136
2022-11-23 $34.55 $34.55 $34.21 $34.21 $34.21 1,276
2022-11-22 $34.24 $34.90 $34.24 $34.90 $34.90 2,244
2022-11-21 $33.98 $34.56 $33.98 $34.13 $34.13 622
2022-11-18 $34.48 $34.71 $34.48 $34.70 $34.70 6,475
2022-11-17 $33.88 $34.42 $33.67 $34.42 $34.42 690
2022-11-16 $33.95 $33.95 $33.95 $33.95 $33.95 17
2022-11-15 $35.32 $35.36 $34.20 $34.68 $34.68 3,006
2022-11-14 $34.88 $34.88 $34.52 $34.71 $34.71 995
2022-11-11 $34.25 $34.85 $34.25 $34.85 $34.85 520
2022-11-10 $33.29 $33.81 $33.28 $33.60 $33.60 1,067
2022-11-09 $32.27 $32.27 $31.84 $31.84 $31.84 759
2022-11-08 $32.66 $32.70 $32.62 $32.70 $32.70 1,308
2022-11-07 $31.99 $31.99 $31.99 $31.99 $31.99 211
2022-11-04 $31.43 $32.26 $31.37 $32.26 $32.26 29,370
2022-11-03 $30.24 $30.24 $30.10 $30.10 $30.10 426
2022-11-02 $30.97 $30.97 $30.97 $30.97 $30.97 1,049
2022-11-01 $31.54 $31.54 $31.54 $31.54 $31.54 100
2022-10-31 $31.36 $31.36 $31.36 $31.36 $31.36 103
2022-10-28 $31.66 $31.66 $31.66 $31.66 $31.66 42
2022-10-27 $31.66 $31.66 $31.35 $31.35 $31.35 4,820
2022-10-26 $31.36 $31.90 $31.36 $31.90 $31.90 2,347
2022-10-25 $30.66 $31.09 $30.66 $31.09 $31.09 951
2022-10-24 $30.64 $30.82 $30.64 $30.70 $30.70 605
2022-10-21 $29.80 $30.40 $29.80 $30.40 $30.40 1,032
2022-10-20 $30.09 $30.23 $29.91 $30.00 $30.00 989
2022-10-19 $29.66 $29.72 $29.66 $29.71 $29.71 684
2022-10-18 $30.10 $30.31 $29.95 $30.31 $30.31 4,084
2022-10-17 $29.61 $29.70 $29.35 $29.47 $29.47 3,599
2022-10-14 $29.22 $29.22 $28.73 $29.05 $29.05 725
2022-10-13 $27.97 $28.95 $27.97 $28.84 $28.84 1,572
2022-10-12 $28.23 $28.68 $28.23 $28.68 $28.68 442
2022-10-11 $28.46 $28.60 $27.54 $27.91 $27.91 13,920
2022-10-10 $29.02 $29.18 $28.67 $29.18 $29.18 768
2022-10-07 $28.91 $28.91 $28.65 $28.65 $28.65 214
2022-10-06 $29.39 $29.39 $29.00 $29.00 $29.00 5,452
2022-10-05 $29.59 $29.77 $29.59 $29.77 $29.77 651
2022-10-04 $29.95 $30.37 $29.95 $30.17 $30.17 797
2022-10-03 $28.63 $29.12 $28.63 $29.12 $29.12 556
2022-09-30 $28.32 $28.32 $28.32 $28.32 $28.32 54
2022-09-29 $28.12 $28.20 $28.05 $28.12 $28.12 1,998
2022-09-28 $28.86 $28.93 $28.86 $28.93 $28.93 707
2022-09-27 $28.95 $28.95 $28.30 $28.30 $28.30 2,914
2022-09-26 $29.18 $29.28 $28.71 $29.28 $29.28 1,159
2022-09-23 $29.84 $29.84 $28.94 $28.94 $28.94 1,377
2022-09-22 $31.20 $31.81 $31.20 $31.81 $31.35 1,201
2022-09-21 $31.87 $31.93 $30.76 $30.76 $30.32 1,226
2022-09-20 $32.12 $32.24 $31.67 $32.24 $31.78 1,433
2022-09-19 $32.00 $32.65 $32.00 $32.63 $32.16 12,290
2022-09-16 $32.04 $32.12 $31.94 $31.95 $31.49 1,165
2022-09-15 $32.62 $32.99 $32.41 $32.99 $32.52 633
2022-09-14 $32.95 $32.95 $32.75 $32.79 $32.79 737
2022-09-13 $33.81 $33.81 $32.90 $32.90 $32.90 925
2022-09-12 $34.38 $34.84 $34.38 $34.84 $34.84 677
2022-09-09 $33.46 $33.46 $33.40 $33.40 $33.40 223
2022-09-08 $32.48 $33.15 $32.15 $33.15 $33.15 1,615
2022-09-07 $32.18 $33.28 $32.18 $33.28 $33.28 1,814
2022-09-06 $32.39 $32.39 $32.00 $32.00 $32.00 1,505
2022-09-02 $32.96 $33.11 $32.04 $32.09 $32.09 11,171
2022-09-01 $32.14 $32.33 $31.83 $32.33 $32.33 736
2022-08-31 $32.69 $32.74 $32.63 $32.74 $32.74 1,449
2022-08-30 $33.06 $33.06 $32.57 $32.57 $32.57 710
2022-08-29 $32.70 $32.70 $32.63 $32.63 $32.63 179
2022-08-26 $32.13 $32.13 $32.08 $32.08 $32.08 695
2022-08-25 $32.75 $33.32 $32.60 $33.32 $33.32 31,935
2022-08-24 $32.51 $32.65 $32.51 $32.53 $32.53 33,518
2022-08-23 $32.63 $32.80 $32.63 $32.80 $32.80 2,366
2022-08-22 $32.98 $32.98 $32.41 $32.41 $32.41 308
2022-08-19 $34.19 $34.19 $33.76 $33.76 $33.76 848
2022-08-18 $34.69 $34.69 $34.42 $34.50 $34.50 1,039
2022-08-17 $34.99 $34.99 $34.53 $34.92 $34.92 3,668
2022-08-16 $35.35 $35.59 $35.35 $35.53 $35.53 1,933
2022-08-15 $35.15 $35.20 $34.85 $34.85 $34.85 2,159
2022-08-12 $35.25 $35.49 $35.24 $35.49 $35.49 2,655
2022-08-11 $35.47 $35.51 $35.38 $35.41 $35.41 2,673
2022-08-10 $35.41 $35.43 $35.18 $35.18 $35.18 2,470
2022-08-09 $34.78 $34.83 $34.52 $34.52 $34.52 1,475
2022-08-08 $35.25 $35.25 $34.90 $34.90 $34.90 999
2022-08-05 $34.85 $35.46 $34.79 $35.46 $35.46 1,523
2022-08-04 $35.15 $35.17 $34.93 $35.17 $35.17 2,260
2022-08-03 $34.81 $34.81 $34.52 $34.69 $34.69 2,675
2022-08-02 $34.66 $34.68 $34.55 $34.68 $34.68 1,813
2022-08-01 $34.74 $34.74 $34.53 $34.53 $34.53 379
2022-07-29 $34.37 $34.63 $34.37 $34.51 $34.51 3,279
2022-07-28 $33.95 $34.03 $33.74 $33.74 $33.74 1,446
2022-07-27 $33.29 $34.44 $33.29 $34.44 $34.44 1,461
2022-07-26 $33.21 $33.69 $32.86 $32.86 $32.86 1,836
2022-07-25 $33.82 $34.39 $33.82 $34.39 $34.39 4,243
2022-07-22 $33.95 $33.98 $33.74 $33.74 $33.74 2,013
2022-07-21 $33.77 $33.95 $33.70 $33.95 $33.95 2,549
2022-07-20 $34.35 $34.35 $34.01 $34.07 $34.07 2,290
2022-07-19 $34.46 $34.77 $34.33 $34.64 $34.64 1,114
2022-07-18 $33.22 $33.42 $32.98 $32.98 $32.98 2,273
2022-07-15 $32.06 $32.31 $32.06 $32.31 $32.31 298
2022-07-14 $31.49 $32.19 $31.13 $32.19 $32.19 26,884
2022-07-13 $32.01 $32.12 $32.01 $32.12 $32.12 246
2022-07-12 $32.36 $32.36 $32.36 $32.36 $32.36 259
2022-07-11 $32.82 $32.82 $32.28 $32.28 $32.28 1,704
2022-07-08 $33.32 $34.03 $33.18 $34.03 $34.03 21,742
2022-07-07 $32.79 $32.87 $32.73 $32.73 $32.73 3,766
2022-07-06 $32.46 $32.46 $32.46 $32.46 $32.46 121
2022-07-05 $32.14 $32.33 $31.86 $31.97 $31.97 3,320
2022-07-01 $34.01 $34.14 $34.01 $34.14 $34.14 460
2022-06-30 $33.30 $33.73 $33.18 $33.73 $33.73 778
2022-06-29 $34.27 $34.27 $34.27 $34.27 $34.27 226
2022-06-28 $35.31 $36.17 $35.31 $36.17 $36.17 631
2022-06-27 $35.37 $35.37 $35.37 $35.37 $35.37 31
2022-06-24 $35.48 $35.70 $35.48 $35.70 $35.70 142
2022-06-23 $36.22 $36.22 $35.79 $35.79 $34.68 646
2022-06-22 $36.74 $37.00 $36.74 $36.79 $35.65 1,817
2022-06-21 $37.59 $37.78 $37.41 $37.78 $36.61 1,134
2022-06-17 $36.88 $37.10 $36.81 $36.84 $35.69 944
2022-06-16 $36.75 $36.95 $36.75 $36.83 $35.69 1,965
2022-06-15 $37.99 $38.14 $37.97 $38.11 $36.93 1,298
2022-06-14 $37.93 $37.93 $37.23 $37.79 $36.62 1,777
2022-06-13 $38.12 $38.12 $37.65 $37.65 $36.48 3,410
2022-06-10 $39.93 $39.93 $39.35 $39.35 $38.13 525
2022-06-09 $41.15 $41.15 $40.83 $40.95 $39.68 1,558
2022-06-08 $42.11 $42.11 $41.81 $41.81 $40.51 4,226
2022-06-07 $42.63 $42.63 $42.63 $42.63 $41.30 131
2022-06-06 $42.52 $42.52 $42.26 $42.26 $40.95 239
2022-06-03 $42.21 $42.21 $42.05 $42.07 $40.76 606
2022-06-02 $41.96 $42.62 $41.96 $42.62 $41.30 1,221
2022-06-01 $41.28 $41.50 $41.25 $41.44 $40.15 1,480
2022-05-31 $41.95 $42.16 $41.76 $41.76 $40.46 2,565
2022-05-27 $41.57 $42.17 $41.57 $42.17 $40.86 1,745
2022-05-26 $41.14 $41.43 $40.98 $40.98 $39.71 6,996
2022-05-25 $40.38 $40.76 $40.38 $40.76 $39.49 922
2022-05-24 $40.86 $40.92 $40.49 $40.92 $39.65 3,157
2022-05-23 $40.79 $41.12 $40.76 $41.09 $39.81 1,369
2022-05-20 $39.91 $40.27 $39.75 $40.27 $39.02 1,249
2022-05-19 $39.56 $40.26 $39.56 $39.79 $38.55 5,911
2022-05-18 $40.03 $40.23 $39.45 $39.88 $38.64 9,039
2022-05-17 $40.30 $40.46 $40.28 $40.39 $39.13 1,544
2022-05-16 $39.45 $39.79 $39.36 $39.79 $38.55 4,547
2022-05-13 $39.24 $39.54 $38.76 $39.54 $38.31 15,163
2022-05-12 $38.36 $38.68 $37.72 $37.84 $36.66 29,418
2022-05-11 $39.31 $39.52 $39.06 $39.14 $37.92 6,082
2022-05-10 $39.23 $39.23 $38.57 $39.23 $38.01 1,155
2022-05-09 $38.79 $38.81 $38.25 $38.26 $37.07 1,027
2022-05-06 $39.01 $39.45 $39.01 $39.45 $38.22 730
2022-05-05 $39.24 $39.74 $39.24 $39.31 $38.09 1,085
2022-05-04 $40.18 $40.65 $40.07 $40.65 $39.39 14,484
2022-05-03 $40.25 $40.92 $40.25 $40.92 $39.65 993
2022-05-02 $40.23 $40.23 $39.56 $39.56 $38.33 993
2022-04-29 $40.91 $41.23 $40.46 $41.06 $39.78 2,524
2022-04-28 $40.86 $40.86 $40.68 $40.68 $39.42 1,435
2022-04-27 $40.31 $40.63 $39.87 $40.63 $39.37 37,075
2022-04-26 $41.53 $41.53 $39.72 $39.72 $38.49 1,107
2022-04-25 $41.49 $42.23 $41.11 $42.23 $40.92 5,142
2022-04-22 $42.98 $42.98 $42.01 $42.01 $40.70 1,586
2022-04-21 $43.90 $43.90 $43.05 $43.05 $41.71 1,250
2022-04-20 $42.61 $42.79 $42.51 $42.79 $41.46 971
2022-04-19 $41.69 $41.69 $41.69 $41.69 $40.39 317
2022-04-18 $41.70 $42.27 $41.21 $41.69 $40.39 18,601
2022-04-14 $41.91 $41.91 $41.59 $41.82 $40.52 3,071
2022-04-13 $41.69 $42.34 $41.69 $42.34 $41.02 909
2022-04-12 $42.39 $42.39 $42.39 $42.39 $41.07 267
2022-04-11 $42.96 $43.12 $42.14 $42.67 $41.35 2,514
2022-04-08 $42.68 $43.46 $42.52 $43.46 $42.11 1,084
2022-04-07 $42.35 $42.70 $42.13 $42.68 $41.36 1,323
2022-04-06 $42.02 $42.80 $41.99 $42.80 $41.47 8,162
2022-04-05 $44.11 $44.14 $43.18 $43.18 $41.84 866
2022-04-04 $44.45 $44.50 $44.40 $44.50 $43.12 999
2022-04-01 $43.88 $44.54 $43.88 $44.03 $42.66 2,889
2022-03-31 $44.93 $44.93 $43.62 $43.89 $42.53 44,939
2022-03-30 $45.63 $45.81 $45.04 $45.81 $44.39 2,374
2022-03-29 $46.24 $46.24 $45.36 $45.36 $43.95 1,085
2022-03-28 $44.27 $44.45 $44.07 $44.34 $42.96 3,232
2022-03-25 $44.12 $44.50 $43.73 $43.73 $42.37 1,038
2022-03-24 $44.03 $44.03 $43.92 $43.92 $42.41 405
2022-03-23 $44.74 $44.74 $44.04 $44.61 $43.07 25,976
2022-03-22 $45.22 $45.61 $45.05 $45.61 $44.04 2,534
2022-03-21 $44.39 $45.13 $44.39 $44.56 $43.02 826
2022-03-18 $44.71 $46.10 $44.44 $45.36 $43.80 1,104,828
2022-03-17 $45.35 $46.10 $44.84 $45.39 $43.83 7,835
2022-03-16 $45.65 $45.65 $44.79 $45.25 $43.69 86,847
2022-03-15 $44.06 $44.24 $43.53 $44.24 $42.72 1,443
2022-03-14 $43.89 $44.11 $43.23 $44.07 $42.55 1,986
2022-03-11 $43.54 $43.54 $42.17 $42.19 $40.73 3,967
2022-03-10 $42.73 $43.24 $42.46 $42.46 $41.00 17,458
2022-03-09 $43.91 $45.15 $43.52 $45.15 $43.60 3,473
2022-03-08 $40.15 $41.74 $39.83 $41.44 $40.01 13,568
2022-03-07 $40.96 $40.96 $39.55 $40.43 $39.04 5,623
2022-03-04 $42.00 $42.25 $41.34 $41.40 $39.97 14,238
2022-03-03 $45.00 $45.00 $43.69 $44.47 $42.94 4,185
2022-03-02 $45.80 $46.28 $45.50 $45.91 $44.33 1,006
2022-03-01 $46.94 $47.07 $45.50 $45.50 $43.93 1,705
2022-02-28 $47.38 $47.83 $46.76 $46.76 $45.15 2,332
2022-02-25 $48.11 $49.00 $48.11 $48.50 $46.83 6,677
2022-02-24 $46.20 $47.58 $45.52 $47.58 $45.94 8,459
2022-02-23 $49.95 $50.10 $48.81 $48.95 $47.26 4,412
2022-02-22 $50.00 $50.50 $48.88 $49.73 $48.02 4,702
2022-02-18 $50.61 $50.85 $50.59 $50.63 $48.88 2,928
2022-02-17 $51.26 $51.26 $50.94 $51.13 $49.37 1,485
2022-02-16 $51.84 $51.86 $51.35 $51.71 $49.93 5,353
2022-02-15 $51.47 $52.06 $51.47 $51.76 $49.98 3,244
2022-02-14 $50.37 $50.37 $49.49 $49.78 $48.07 6,345
2022-02-11 $51.39 $51.39 $50.94 $50.94 $49.19 590
2022-02-10 $51.56 $51.70 $51.56 $51.70 $49.92 1,576
2022-02-09 $52.14 $52.75 $52.14 $52.19 $50.39 3,363
2022-02-08 $51.56 $51.68 $51.25 $51.25 $49.49 822
2022-02-07 $51.01 $51.01 $51.01 $51.01 $49.25 498
2022-02-04 $51.06 $51.43 $50.54 $50.54 $48.80 2,549
2022-02-03 $52.30 $52.30 $51.67 $51.67 $49.89 775
2022-02-02 $51.06 $51.77 $51.06 $51.77 $49.99 848
2022-02-01 $50.79 $51.45 $50.79 $51.45 $49.67 302
2022-01-31 $51.34 $51.40 $51.08 $51.08 $49.32 518
2022-01-28 $50.11 $50.41 $50.00 $50.41 $48.67 780
2022-01-27 $51.45 $51.50 $50.03 $50.37 $48.63 1,084
2022-01-26 $50.75 $51.41 $50.75 $51.17 $49.41 1,243
2022-01-25 $49.23 $49.89 $48.85 $49.89 $48.17 3,886
2022-01-24 $49.67 $50.08 $49.13 $50.08 $48.36 1,972
2022-01-21 $51.42 $51.42 $50.95 $50.95 $49.20 3,577
2022-01-20 $52.72 $52.72 $52.72 $52.72 $50.90 207
2022-01-19 $52.63 $52.72 $52.63 $52.72 $50.90 417
2022-01-18 $52.53 $52.84 $52.34 $52.50 $50.69 1,597
2022-01-14 $53.33 $53.61 $53.26 $53.33 $51.49 1,904
2022-01-13 $53.85 $53.85 $53.43 $53.43 $51.59 1,252
2022-01-12 $53.17 $53.17 $53.17 $53.17 $51.33 159
2022-01-11 $52.86 $53.43 $52.55 $53.17 $51.33 1,577
2022-01-10 $52.79 $52.79 $52.45 $52.66 $50.85 971
2022-01-07 $53.40 $53.40 $53.12 $53.32 $51.48 2,094
2022-01-06 $53.88 $54.17 $53.64 $53.64 $51.80 1,635
2022-01-05 $53.59 $54.32 $53.59 $53.80 $51.95 1,574
2022-01-04 $53.51 $53.84 $53.51 $53.84 $51.98 453
2022-01-03 $54.03 $54.04 $53.78 $53.78 $51.92 877
2021-12-31 $53.88 $53.88 $53.60 $53.67 $51.82 2,315
2021-12-30 $53.60 $53.98 $53.60 $53.98 $52.12 926
2021-12-29 $53.66 $53.82 $53.66 $53.82 $51.97 336
2021-12-28 $54.21 $54.21 $53.60 $53.60 $51.75 696
2021-12-27 $53.60 $53.65 $53.60 $53.65 $51.80 354
2021-12-23 $53.15 $53.20 $53.13 $53.20 $51.37 3,737
2021-12-22 $53.23 $53.25 $52.99 $53.25 $51.25 607
2021-12-21 $52.60 $52.60 $51.96 $52.41 $50.44 406
2021-12-20 $52.14 $52.20 $51.78 $52.20 $50.24 2,421
2021-12-17 $52.66 $53.14 $52.02 $52.23 $50.27 3,023
2021-12-16 $53.50 $53.93 $53.12 $53.36 $51.35 5,026
2021-12-15 $52.83 $53.09 $52.76 $53.01 $51.02 2,583
2021-12-14 $53.14 $53.25 $52.56 $52.68 $50.70 6,934
2021-12-13 $53.56 $53.74 $52.56 $53.35 $51.34 1,950
2021-12-10 $53.24 $53.78 $53.13 $53.26 $51.26 2,305
2021-12-09 $53.84 $53.86 $53.25 $53.86 $51.84 2,582
2021-12-08 $53.65 $54.25 $53.63 $54.01 $51.98 1,295
2021-12-07 $53.29 $53.88 $53.29 $53.83 $51.80 4,783
2021-12-06 $52.28 $52.59 $52.28 $52.59 $50.61 522
2021-12-03 $52.54 $52.54 $52.11 $52.15 $50.19 1,634
2021-12-02 $52.91 $52.92 $52.54 $52.54 $50.57 2,338
2021-12-01 $53.34 $53.34 $52.61 $52.61 $50.63 2,436
2021-11-30 $53.46 $53.46 $52.57 $52.91 $50.92 4,051
2021-11-29 $53.27 $53.27 $52.93 $53.22 $51.22 1,191
2021-11-26 $53.70 $53.70 $53.27 $53.27 $51.27 560
2021-11-24 $54.42 $54.42 $54.22 $54.25 $52.21 1,807
2021-11-23 $55.00 $55.16 $54.58 $54.82 $52.76 1,843
2021-11-22 $55.57 $55.57 $55.55 $55.55 $53.46 937
2021-11-19 $56.30 $56.30 $55.89 $55.90 $53.80 1,207
2021-11-18 $56.53 $56.62 $56.53 $56.62 $54.49 944
2021-11-17 $56.22 $56.33 $56.22 $56.33 $54.21 700
2021-11-16 $56.45 $56.45 $56.45 $56.45 $54.33 279
2021-11-15 $56.50 $56.50 $56.45 $56.45 $54.33 531
2021-11-12 $56.46 $56.46 $56.19 $56.46 $54.33 1,092
2021-11-11 $55.92 $55.92 $55.92 $55.92 $53.82 71
2021-11-10 $56.39 $56.39 $55.92 $55.92 $53.82 1,192
2021-11-09 $56.50 $56.61 $56.50 $56.61 $54.48 616
2021-11-08 $56.76 $56.76 $56.76 $56.76 $54.63 226
2021-11-05 $56.76 $56.76 $56.76 $56.76 $54.63 199
2021-11-04 $56.77 $56.77 $56.73 $56.76 $54.63 1,176
2021-11-03 $56.34 $56.92 $56.31 $56.92 $54.78 1,729
2021-11-02 $56.14 $56.14 $56.14 $56.14 $54.03 90
2021-11-01 $56.18 $56.34 $55.82 $56.14 $54.03 9,750
2021-10-29 $55.77 $56.11 $55.43 $55.67 $53.58 2,254
2021-10-28 $56.25 $56.50 $56.25 $56.49 $54.37 826
2021-10-27 $56.84 $56.90 $56.24 $56.41 $54.29 999
2021-10-26 $56.67 $56.67 $56.57 $56.57 $54.44 404
2021-10-25 $56.45 $56.45 $56.45 $56.45 $54.33 196
2021-10-22 $56.38 $56.72 $56.38 $56.45 $54.33 2,768
2021-10-21 $56.16 $56.25 $55.93 $56.08 $53.97 6,885
2021-10-20 $55.66 $55.97 $55.63 $55.97 $53.87 4,091
2021-10-19 $55.93 $55.93 $55.73 $55.73 $53.64 675
2021-10-18 $55.41 $55.65 $55.41 $55.65 $53.55 950
2021-10-15 $56.00 $56.05 $55.60 $56.04 $53.93 32,849
2021-10-14 $55.13 $55.69 $55.13 $55.44 $53.35 1,101
2021-10-13 $54.65 $55.08 $54.65 $54.94 $52.88 3,206
2021-10-12 $54.21 $54.50 $54.21 $54.22 $52.18 1,542
2021-10-11 $54.20 $54.46 $54.20 $54.22 $52.18 395
2021-10-08 $54.10 $54.10 $54.10 $54.10 $52.07 44
2021-10-07 $54.02 $54.27 $54.02 $54.10 $52.07 897
2021-10-06 $53.63 $53.94 $53.34 $53.83 $51.81 1,595
2021-10-05 $54.88 $54.88 $54.88 $54.88 $52.82 524
2021-10-04 $54.94 $54.94 $54.36 $54.53 $52.48 1,281
2021-10-01 $54.81 $54.85 $54.42 $54.79 $52.73 35,203
2021-09-30 $55.11 $55.11 $54.91 $54.91 $52.84 388
2021-09-29 $55.28 $55.40 $55.26 $55.26 $53.18 1,610
2021-09-28 $55.42 $55.42 $55.12 $55.31 $53.23 1,829
2021-09-27 $56.05 $56.32 $56.05 $56.32 $54.20 1,140
2021-09-24 $56.44 $56.48 $56.33 $56.48 $54.36 1,500
2021-09-23 $57.21 $57.21 $57.17 $57.19 $55.04 1,050
2021-09-22 $56.30 $56.69 $56.30 $56.67 $54.49 961
2021-09-21 $56.32 $56.62 $56.25 $56.27 $54.11 2,211
2021-09-20 $55.94 $55.94 $55.42 $55.61 $53.47 2,877
2021-09-17 $57.29 $57.29 $56.83 $57.17 $54.96 1,442
2021-09-16 $57.65 $57.83 $57.65 $57.81 $55.58 939
2021-09-15 $58.38 $58.38 $58.38 $58.38 $56.13 298
2021-09-14 $58.33 $58.46 $58.30 $58.38 $56.13 2,103
2021-09-13 $58.21 $58.34 $58.06 $58.34 $56.09 1,269
2021-09-10 $58.40 $58.40 $58.40 $58.40 $56.16 323
2021-09-09 $58.41 $58.70 $58.39 $58.40 $56.16 626
2021-09-08 $58.52 $58.97 $58.21 $58.49 $56.24 949
2021-09-07 $59.22 $59.22 $59.11 $59.11 $56.83 1,214
2021-09-03 $59.03 $59.03 $59.02 $59.02 $56.75 705
2021-09-02 $58.87 $59.36 $58.66 $58.66 $56.40 3,851
2021-09-01 $58.56 $58.82 $58.56 $58.82 $56.55 822
2021-08-31 $58.09 $58.59 $58.06 $58.59 $56.33 13,303
2021-08-30 $58.47 $59.00 $58.44 $58.70 $56.44 1,586
2021-08-27 $58.35 $58.45 $58.34 $58.45 $56.20 2,714
2021-08-26 $58.07 $58.10 $57.81 $58.10 $55.86 22,710
2021-08-25 $58.45 $58.45 $58.45 $58.45 $56.20 2,350
2021-08-24 $58.40 $58.55 $58.26 $58.55 $56.30 787
2021-08-23 $58.09 $58.15 $57.87 $58.15 $55.92 1,394
2021-08-20 $57.31 $57.71 $57.31 $57.71 $55.49 24,636
2021-08-19 $57.30 $57.72 $57.30 $57.52 $55.30 1,830
2021-08-18 $57.98 $58.51 $57.76 $58.11 $55.87 1,919
2021-08-17 $57.76 $57.76 $57.60 $57.60 $55.38 763
2021-08-16 $58.22 $58.27 $58.09 $58.27 $56.03 1,910
2021-08-13 $58.25 $58.77 $58.25 $58.50 $56.25 1,646
2021-08-12 $57.76 $58.24 $57.76 $57.99 $55.76 1,792
2021-08-11 $57.62 $57.89 $57.32 $57.67 $55.45 644
2021-08-10 $57.30 $57.76 $57.30 $57.64 $55.42 3,106
2021-08-09 $57.07 $57.69 $57.07 $57.39 $55.18 3,545
2021-08-06 $57.43 $57.43 $57.01 $57.31 $55.10 2,203
2021-08-05 $57.51 $58.03 $57.43 $57.71 $55.49 2,326
2021-08-04 $57.43 $57.94 $57.26 $57.56 $55.34 3,243
2021-08-03 $57.52 $57.60 $57.21 $57.60 $55.38 4,486
2021-08-02 $57.31 $57.54 $57.20 $57.34 $55.14 6,001
2021-07-30 $57.48 $57.48 $56.83 $57.15 $54.95 2,071
2021-07-29 $57.44 $57.55 $57.44 $57.55 $55.33 454
2021-07-28 $56.89 $57.34 $56.73 $57.16 $54.96 3,084
2021-07-27 $56.97 $57.03 $56.97 $57.03 $54.83 767
2021-07-26 $57.85 $57.85 $57.60 $57.60 $55.38 675
2021-07-23 $57.57 $57.93 $57.27 $57.56 $55.34 1,167
2021-07-22 $57.38 $57.38 $57.00 $57.06 $54.86 1,003
2021-07-21 $56.41 $57.12 $56.41 $56.85 $54.66 2,158
2021-07-20 $55.47 $55.47 $55.47 $55.47 $53.33 746
2021-07-19 $56.70 $56.70 $55.46 $55.90 $53.75 24,676
2021-07-16 $57.03 $57.03 $56.64 $56.75 $54.56 1,369
2021-07-15 $57.20 $57.38 $56.99 $57.24 $55.04 1,114
2021-07-14 $57.83 $58.01 $57.57 $57.60 $55.38 1,254
2021-07-13 $57.62 $57.71 $57.34 $57.69 $55.47 14,533
2021-07-12 $57.94 $58.34 $57.94 $58.22 $55.98 1,518
2021-07-09 $57.20 $57.20 $57.20 $57.20 $55.00 647
2021-07-08 $56.27 $56.90 $56.27 $56.54 $54.36 5,458
2021-07-07 $57.34 $57.50 $57.16 $57.35 $55.14 746
2021-07-06 $57.25 $57.25 $56.62 $57.06 $54.86 1,596
2021-07-02 $57.34 $57.34 $57.10 $57.28 $55.07 919
2021-07-01 $57.35 $57.66 $57.15 $57.17 $54.97 39,788
2021-06-30 $57.00 $57.29 $56.43 $57.04 $54.84 8,161
2021-06-29 $57.79 $57.79 $57.58 $57.70 $55.48 2,604
2021-06-28 $57.55 $57.59 $57.44 $57.44 $55.23 1,608
2021-06-25 $57.90 $58.01 $57.90 $57.98 $55.74 1,545
2021-06-24 $57.81 $57.91 $57.64 $57.83 $55.60 10,225
2021-06-23 $58.12 $58.12 $57.72 $57.86 $55.12 13,274
2021-06-22 $58.12 $58.58 $58.12 $58.43 $55.66 1,657
2021-06-21 $58.07 $58.30 $58.07 $58.30 $55.54 1,663
2021-06-18 $57.40 $57.59 $57.13 $57.29 $54.57 2,170
2021-06-17 $58.54 $58.54 $58.30 $58.31 $55.54 1,469
2021-06-16 $59.62 $59.62 $58.99 $58.99 $56.19 632
2021-06-15 $59.84 $59.86 $59.61 $59.70 $56.88 1,337
2021-06-14 $60.08 $60.17 $59.99 $59.99 $57.15 1,355
2021-06-11 $59.91 $60.00 $59.89 $59.89 $57.06 2,399
2021-06-10 $59.68 $59.84 $59.68 $59.81 $56.97 586
2021-06-09 $59.81 $59.96 $59.80 $59.80 $56.97 2,561
2021-06-08 $60.42 $60.42 $60.19 $60.25 $57.40 951
2021-06-07 $60.79 $60.82 $60.75 $60.75 $57.87 1,153
2021-06-04 $60.05 $60.40 $60.05 $60.26 $57.41 2,379
2021-06-03 $59.61 $59.66 $59.46 $59.66 $56.83 1,754
2021-06-02 $59.63 $59.77 $59.63 $59.74 $56.91 1,595
2021-06-01 $60.06 $60.06 $59.78 $59.82 $56.99 2,031
2021-05-28 $58.60 $58.81 $58.60 $58.81 $56.03 2,775
2021-05-27 $58.40 $58.75 $58.40 $58.60 $55.83 2,063
2021-05-26 $58.55 $58.55 $58.35 $58.35 $55.59 2,666
2021-05-25 $58.53 $58.68 $58.46 $58.58 $55.80 1,182
2021-05-24 $58.11 $58.25 $58.11 $58.25 $55.49 2,193
2021-05-21 $57.62 $57.76 $57.54 $57.73 $55.00 10,706
2021-05-20 $57.11 $57.14 $57.11 $57.14 $54.43 1,040
2021-05-19 $56.22 $56.77 $56.08 $56.28 $53.61 21,970
2021-05-18 $57.48 $57.48 $57.30 $57.43 $54.71 19,998
2021-05-17 $56.69 $56.97 $56.62 $56.74 $54.05 21,613
2021-05-14 $56.35 $56.59 $56.25 $56.25 $53.59 7,511
2021-05-13 $55.11 $55.59 $54.94 $55.34 $52.72 26,487
2021-05-12 $55.14 $55.14 $54.71 $54.71 $52.12 33,798
2021-05-11 $54.99 $55.42 $54.94 $55.27 $52.65 15,856
2021-05-10 $56.29 $56.29 $56.01 $56.01 $53.36 7,412
2021-05-07 $56.10 $56.50 $56.10 $56.50 $53.82 3,426
2021-05-06 $55.58 $55.81 $55.32 $55.81 $53.17 50,272
2021-05-05 $55.54 $55.81 $55.54 $55.81 $53.17 10,804
2021-05-04 $55.97 $55.97 $54.82 $55.05 $52.44 10,753
2021-05-03 $56.40 $56.70 $56.40 $56.69 $54.00 3,592
2021-04-30 $56.30 $56.30 $55.75 $55.84 $53.20 6,088
2021-04-29 $57.00 $57.00 $56.45 $56.65 $53.97 2,376
2021-04-28 $57.33 $57.49 $57.13 $57.34 $54.62 4,196
2021-04-27 $56.91 $57.35 $56.91 $57.15 $54.44 1,679
2021-04-26 $57.01 $57.17 $57.01 $57.05 $54.34 1,104
2021-04-23 $56.67 $56.99 $56.67 $56.93 $54.23 917
2021-04-22 $56.35 $56.39 $55.94 $56.02 $53.37 3,588
2021-04-21 $55.30 $56.08 $55.30 $55.93 $53.28 6,495
2021-04-20 $56.13 $56.20 $55.95 $56.20 $53.54 2,232
2021-04-19 $56.97 $56.97 $56.62 $56.86 $54.17 2,623
2021-04-16 $56.93 $57.42 $56.93 $57.42 $54.70 25,205
2021-04-15 $56.40 $56.59 $56.32 $56.46 $53.78 13,310
2021-04-14 $55.94 $55.94 $55.83 $55.83 $53.19 1,021
2021-04-13 $55.92 $55.92 $55.75 $55.81 $53.16 4,722
2021-04-12 $55.48 $55.48 $55.31 $55.35 $52.73 10,491
2021-04-09 $55.31 $55.43 $55.31 $55.41 $52.79 1,433
2021-04-08 $55.92 $55.92 $55.00 $55.33 $52.70 7,869
2021-04-07 $55.70 $55.70 $55.20 $55.26 $52.64 9,069
2021-04-06 $55.21 $56.25 $55.21 $55.57 $52.93 31,954
2021-04-05 $55.60 $56.09 $55.58 $55.86 $53.21 2,263
2021-04-01 $54.09 $55.08 $54.09 $54.85 $52.25 12,785
2021-03-31 $53.88 $53.98 $53.60 $53.82 $51.27 3,526
2021-03-30 $53.31 $53.79 $53.31 $53.50 $50.96 13,198
2021-03-29 $53.12 $53.32 $53.06 $53.06 $50.55 723
2021-03-26 $53.25 $53.63 $53.20 $53.44 $50.91 2,044
2021-03-25 $52.17 $52.56 $52.17 $52.56 $50.07 1,542
2021-03-24 $52.82 $52.89 $52.49 $52.65 $50.16 3,123
2021-03-23 $53.74 $53.83 $53.13 $53.16 $50.65 7,722
2021-03-22 $53.80 $54.22 $53.80 $54.00 $51.44 1,407
2021-03-19 $53.24 $53.56 $53.03 $53.33 $50.80 664
2021-03-18 $53.87 $53.91 $53.74 $53.79 $51.24 1,705
2021-03-17 $53.32 $53.95 $53.01 $53.80 $51.25 3,035
2021-03-16 $53.13 $53.43 $53.01 $53.16 $50.64 3,170
2021-03-15 $52.42 $52.88 $52.18 $52.65 $50.16 26,383
2021-03-12 $52.15 $52.88 $52.15 $52.72 $50.22 4,805
2021-03-11 $52.74 $52.88 $52.68 $52.77 $50.27 1,205
2021-03-10 $52.40 $52.42 $51.98 $52.42 $49.94 7,701
2021-03-09 $51.92 $51.92 $51.92 $51.92 $49.46 654
2021-03-08 $51.28 $51.69 $50.93 $51.34 $48.91 12,486
2021-03-05 $50.69 $50.69 $50.69 $50.69 $48.29 587
2021-03-04 $51.62 $51.72 $51.08 $51.27 $48.84 6,012
2021-03-03 $51.84 $52.12 $51.41 $51.41 $48.97 5,922
2021-03-02 $52.01 $52.01 $51.54 $51.56 $49.12 6,184
2021-03-01 $51.58 $52.00 $51.40 $51.49 $49.05 29,908
2021-02-26 $51.50 $51.50 $51.05 $51.05 $48.63 6,422
2021-02-25 $52.43 $52.43 $52.04 $52.04 $49.57 1,105
2021-02-24 $51.91 $52.08 $51.91 $52.08 $49.61 629
2021-02-23 $51.54 $51.72 $51.07 $51.55 $49.11 2,331
2021-02-22 $52.33 $52.65 $52.33 $52.65 $50.15 1,413
2021-02-19 $52.90 $53.00 $52.90 $53.00 $50.49 671
2021-02-18 $52.52 $52.52 $52.39 $52.39 $49.91 1,025
2021-02-17 $52.50 $52.50 $52.34 $52.42 $49.94 46,530
2021-02-16 $53.36 $53.36 $53.17 $53.20 $50.68 1,232
2021-02-12 $52.57 $53.00 $52.57 $52.87 $50.37 1,844
2021-02-11 $52.78 $52.97 $52.78 $52.87 $50.36 996
2021-02-10 $52.25 $52.36 $52.14 $52.14 $49.67 6,664
2021-02-09 $52.53 $52.65 $52.48 $52.48 $50.00 11,105
2021-02-08 $52.82 $52.83 $52.57 $52.70 $50.20 1,284
2021-02-05 $52.05 $52.53 $52.05 $52.53 $50.04 4,337
2021-02-04 $52.00 $52.07 $51.85 $51.94 $49.48 1,859
2021-02-03 $52.24 $52.52 $52.24 $52.52 $50.03 1,176
2021-02-02 $51.78 $52.11 $51.78 $52.11 $49.64 1,667
2021-02-01 $51.16 $51.16 $51.16 $51.16 $48.73 458
2021-01-29 $51.55 $51.55 $51.16 $51.16 $48.73 1,369
2021-01-28 $51.77 $52.09 $51.77 $51.87 $49.41 1,647
2021-01-27 $51.05 $51.55 $50.75 $51.31 $48.88 4,684
2021-01-26 $52.59 $52.59 $52.41 $52.55 $50.06 1,415
2021-01-25 $52.08 $52.24 $52.07 $52.24 $49.76 839
2021-01-22 $52.75 $52.97 $52.65 $52.91 $50.40 5,796
2021-01-21 $52.94 $53.13 $52.77 $53.07 $50.55 2,952
2021-01-20 $52.30 $52.38 $52.19 $52.32 $49.84 3,642
2021-01-19 $51.94 $51.94 $51.59 $51.73 $49.28 1,306
2021-01-15 $51.72 $51.81 $51.72 $51.81 $49.36 1,110
2021-01-14 $52.45 $52.81 $52.45 $52.64 $50.15 825
2021-01-13 $52.31 $52.42 $52.31 $52.42 $49.94 452
2021-01-12 $51.97 $52.46 $51.95 $52.45 $49.97 5,685
2021-01-11 $51.65 $51.95 $51.65 $51.89 $49.43 1,107
2021-01-08 $52.83 $52.85 $52.66 $52.80 $50.30 1,183
2021-01-07 $52.86 $52.97 $52.77 $52.96 $50.45 5,424
2021-01-06 $52.95 $53.26 $52.65 $53.02 $50.51 10,667
2021-01-05 $52.79 $52.79 $52.74 $52.74 $50.24 2,418
2021-01-04 $52.65 $52.65 $51.67 $52.00 $49.54 2,386
2020-12-31 $51.56 $51.56 $51.26 $51.28 $48.85 937
2020-12-30 $51.89 $52.12 $51.77 $51.83 $49.37 7,944
2020-12-29 $52.30 $52.33 $51.65 $51.78 $49.33 1,864
2020-12-28 $51.76 $51.76 $51.62 $51.62 $49.17 967
2020-12-24 $50.92 $50.92 $50.92 $50.92 $48.51 93
2020-12-23 $50.92 $50.92 $50.92 $50.92 $48.23 24
2020-12-22 $50.95 $51.00 $50.92 $50.92 $48.23 1,325
2020-12-21 $50.41 $51.12 $50.41 $50.95 $48.26 1,485
2020-12-18 $51.78 $51.81 $51.60 $51.68 $48.96 88,971
2020-12-17 $52.01 $52.01 $51.81 $51.81 $49.07 15,508
2020-12-16 $51.10 $51.26 $51.03 $51.26 $48.56 4,107
2020-12-15 $50.28 $50.66 $50.21 $50.66 $47.99 2,890
2020-12-14 $50.05 $50.05 $49.84 $49.84 $47.21 1,015
2020-12-11 $50.11 $50.11 $49.37 $49.65 $47.03 7,467
2020-12-10 $50.16 $50.16 $49.79 $49.94 $47.31 3,602
2020-12-09 $50.12 $50.12 $49.60 $49.93 $47.30 4,825
2020-12-08 $49.72 $49.91 $49.72 $49.73 $47.11 1,442
2020-12-07 $49.47 $49.78 $49.47 $49.52 $46.91 6,380
2020-12-04 $49.90 $49.92 $49.78 $49.78 $47.16 3,237
2020-12-03 $49.82 $49.86 $49.63 $49.63 $47.01 4,323
2020-12-02 $49.27 $49.69 $49.27 $49.53 $46.91 33,520
2020-12-01 $49.59 $49.74 $49.44 $49.63 $47.01 20,462
2020-11-30 $49.63 $49.63 $49.02 $49.02 $46.44 1,264
2020-11-27 $49.18 $49.22 $49.06 $49.08 $46.49 8,810
2020-11-25 $48.59 $48.83 $48.53 $48.78 $46.20 120,384
2020-11-24 $49.16 $49.16 $48.34 $48.86 $46.28 64,148
2020-11-23 $48.09 $48.31 $48.02 $48.31 $45.76 2,822
2020-11-20 $48.27 $48.27 $48.08 $48.22 $45.68 1,268
2020-11-19 $47.89 $47.90 $47.89 $47.90 $45.37 1,089
2020-11-18 $48.15 $48.15 $47.82 $47.82 $45.30 1,723
2020-11-17 $47.96 $47.97 $47.96 $47.96 $45.43 1,043
2020-11-16 $48.09 $48.09 $47.84 $47.92 $45.39 2,764
2020-11-13 $47.43 $47.66 $47.35 $47.66 $45.15 4,800
2020-11-12 $46.80 $46.81 $46.80 $46.81 $44.34 665
2020-11-11 $47.00 $47.17 $47.00 $47.17 $44.68 432
2020-11-10 $46.56 $46.72 $46.49 $46.52 $44.07 4,002
2020-11-09 $46.21 $46.25 $45.98 $45.98 $43.56 2,674
2020-11-06 $45.74 $45.74 $45.74 $45.74 $43.33 115
2020-11-05 $45.74 $45.74 $45.74 $45.74 $43.33 565
2020-11-04 $44.36 $44.56 $44.35 $44.51 $42.16 1,594
2020-11-03 $43.49 $43.95 $43.49 $43.95 $41.63 1,554
2020-11-02 $42.77 $42.77 $42.65 $42.76 $40.51 1,191
2020-10-30 $41.74 $41.99 $41.74 $41.99 $39.78 692
2020-10-29 $42.34 $42.53 $42.30 $42.53 $40.29 2,630
2020-10-28 $42.09 $42.31 $41.98 $41.98 $39.77 2,285
2020-10-27 $44.37 $44.37 $43.27 $43.27 $40.99 1,059
2020-10-26 $44.02 $44.02 $43.89 $43.89 $41.58 287
2020-10-23 $45.13 $45.13 $44.73 $44.90 $42.54 664
2020-10-22 $44.79 $44.79 $44.71 $44.71 $42.35 868
2020-10-21 $45.68 $45.68 $45.43 $45.43 $43.04 1,397
2020-10-20 $46.25 $46.31 $45.62 $45.91 $43.49 2,035
2020-10-19 $45.70 $45.74 $45.59 $45.59 $43.19 795
2020-10-16 $45.52 $45.52 $45.52 $45.52 $43.12 73
2020-10-15 $45.28 $45.52 $45.28 $45.52 $43.12 1,408
2020-10-14 $46.47 $46.47 $46.46 $46.46 $44.01 506
2020-10-13 $46.57 $46.76 $46.46 $46.46 $44.01 3,101
2020-10-12 $46.89 $47.36 $46.89 $47.13 $44.64 2,018
2020-10-09 $46.62 $46.62 $46.62 $46.62 $44.16 1,300
2020-10-08 $46.58 $46.88 $46.58 $46.88 $44.41 2,203
2020-10-07 $46.10 $46.20 $46.10 $46.20 $43.77 501
2020-10-06 $45.97 $45.97 $45.97 $45.97 $43.54 207
2020-10-05 $46.09 $46.09 $45.97 $45.97 $43.54 1,411
2020-10-02 $44.49 $45.05 $44.49 $45.05 $42.67 2,093
2020-10-01 $44.32 $44.32 $44.32 $44.32 $41.98 62
2020-09-30 $44.32 $44.32 $44.32 $44.32 $41.98 207
2020-09-29 $44.32 $44.32 $44.32 $44.32 $41.98 263
2020-09-28 $44.33 $44.52 $44.32 $44.32 $41.98 1,652
2020-09-25 $42.99 $43.37 $42.95 $43.37 $41.08 3,299
2020-09-24 $43.27 $43.68 $43.25 $43.43 $41.14 2,426
2020-09-23 $44.04 $44.04 $43.44 $43.44 $41.01 859
2020-09-22 $43.82 $43.92 $43.60 $43.92 $41.47 2,538
2020-09-21 $43.68 $43.68 $43.07 $43.65 $41.22 1,828
2020-09-18 $46.27 $46.27 $46.05 $46.05 $43.48 2,159
2020-09-17 $46.02 $46.46 $46.02 $46.46 $43.87 884
2020-09-16 $46.72 $46.72 $46.04 $46.10 $43.53 7,174
2020-09-15 $46.10 $46.40 $46.01 $46.18 $43.61 3,921
2020-09-14 $45.85 $45.85 $45.85 $45.85 $43.30 86
2020-09-11 $45.96 $45.97 $45.85 $45.85 $43.30 1,440
2020-09-10 $46.38 $46.38 $45.51 $45.54 $43.00 5,111
2020-09-09 $45.83 $46.12 $45.83 $46.12 $43.55 2,201
2020-09-08 $45.56 $45.60 $45.09 $45.48 $42.95 1,488
2020-09-04 $44.73 $45.50 $44.73 $45.47 $42.93 2,646
2020-09-03 $46.59 $46.59 $45.14 $45.14 $42.63 9,519
2020-09-02 $46.51 $46.97 $46.51 $46.97 $44.35 778
2020-09-01 $46.62 $46.62 $46.32 $46.32 $43.74 1,106
2020-08-31 $46.58 $46.58 $46.36 $46.36 $43.78 743
2020-08-28 $45.97 $45.97 $45.97 $45.97 $43.40 198
2020-08-27 $45.89 $45.97 $45.71 $45.97 $43.40 5,186
2020-08-26 $46.06 $46.49 $46.06 $46.49 $43.90 785
2020-08-25 $46.05 $46.05 $45.57 $45.74 $43.19 2,793
2020-08-24 $45.13 $45.13 $45.13 $45.13 $42.62 68
2020-08-21 $44.59 $45.13 $44.59 $45.13 $42.62 2,585
2020-08-20 $45.07 $45.26 $45.00 $45.26 $42.74 559
2020-08-19 $45.92 $45.92 $45.25 $45.35 $42.82 1,250
2020-08-18 $45.72 $45.72 $45.45 $45.45 $42.92 788
2020-08-17 $45.20 $45.52 $45.17 $45.18 $42.66 3,384
2020-08-14 $45.12 $45.24 $45.12 $45.24 $42.72 1,517
2020-08-13 $45.73 $45.79 $45.51 $45.51 $42.97 5,750
2020-08-12 $45.16 $45.53 $45.16 $45.53 $42.99 768
2020-08-11 $45.03 $45.08 $44.41 $44.41 $41.93 1,368
2020-08-10 $44.20 $44.20 $43.99 $44.20 $41.74 1,670
2020-08-07 $44.02 $44.24 $43.82 $44.24 $41.78 2,927
2020-08-06 $43.76 $44.29 $43.75 $44.25 $41.78 910
2020-08-05 $44.05 $44.05 $44.02 $44.02 $41.57 480
2020-08-04 $43.18 $43.52 $43.18 $43.52 $41.09 802
2020-08-03 $43.35 $43.38 $43.35 $43.38 $40.96 751
2020-07-31 $42.90 $42.90 $42.90 $42.90 $40.51 179
2020-07-30 $42.48 $42.90 $42.24 $42.90 $40.51 3,150
2020-07-29 $43.90 $44.09 $43.90 $43.90 $41.45 1,052
2020-07-28 $43.62 $43.62 $43.37 $43.37 $40.95 2,461
2020-07-27 $43.63 $43.63 $43.52 $43.59 $41.16 1,520
2020-07-24 $43.34 $43.46 $43.32 $43.32 $40.91 797
2020-07-23 $44.44 $44.44 $44.20 $44.20 $41.73 598
2020-07-22 $44.05 $44.41 $44.05 $44.33 $41.86 816
2020-07-21 $43.81 $43.81 $43.61 $43.61 $41.18 279
2020-07-20 $43.33 $43.53 $43.33 $43.53 $41.10 2,306
2020-07-17 $42.85 $43.18 $42.85 $43.18 $40.77 357
2020-07-16 $42.82 $43.19 $42.82 $42.82 $40.43 859
2020-07-15 $43.00 $43.13 $42.85 $42.99 $40.59 27,445
2020-07-14 $41.99 $42.50 $41.99 $42.50 $40.13 727
2020-07-13 $42.35 $42.35 $41.87 $41.87 $39.54 532
2020-07-10 $41.87 $42.29 $41.87 $42.14 $39.79 1,369
2020-07-09 $42.53 $42.53 $41.60 $41.88 $39.55 15,010
2020-07-08 $42.16 $42.22 $42.03 $42.22 $39.87 1,140
2020-07-07 $42.49 $42.49 $41.96 $42.32 $39.96 2,088
2020-07-06 $42.73 $42.73 $42.29 $42.59 $40.22 3,419
2020-07-02 $41.96 $41.96 $41.47 $41.47 $39.16 1,380
2020-07-01 $40.75 $40.99 $40.75 $40.90 $38.62 794
2020-06-30 $40.53 $40.53 $40.45 $40.49 $38.23 1,874
2020-06-29 $40.15 $40.54 $40.15 $40.34 $38.10 1,880
2020-06-26 $40.03 $40.27 $40.03 $40.05 $37.82 3,784
2020-06-25 $40.86 $40.88 $40.53 $40.88 $38.60 1,076
2020-06-24 $41.18 $41.18 $40.36 $40.54 $38.04 1,534
2020-06-23 $41.89 $41.89 $41.51 $41.51 $38.95 1,224
2020-06-22 $40.96 $41.30 $40.96 $41.30 $38.76 1,295
2020-06-19 $41.20 $41.35 $40.67 $40.67 $38.16 7,952
2020-06-18 $41.13 $41.24 $41.13 $41.16 $38.62 1,110
2020-06-17 $41.18 $41.26 $40.96 $40.96 $38.44 2,528
2020-06-16 $41.43 $41.43 $40.78 $41.00 $38.47 2,408
2020-06-15 $39.61 $40.78 $39.61 $40.78 $38.27 1,662
2020-06-12 $40.05 $40.42 $39.89 $39.89 $37.43 876
2020-06-11 $40.91 $41.05 $39.53 $39.59 $37.15 11,301
2020-06-10 $42.38 $42.55 $41.96 $42.42 $39.81 2,591
2020-06-09 $42.20 $42.60 $42.15 $42.46 $39.84 3,321
2020-06-08 $43.18 $43.18 $42.88 $43.02 $40.37 2,666
2020-06-05 $43.10 $43.10 $42.64 $42.70 $40.07 10,383
2020-06-04 $41.99 $42.23 $41.99 $42.23 $39.63 1,038
2020-06-03 $41.80 $42.52 $41.80 $42.46 $39.84 4,078
2020-06-02 $40.72 $40.90 $40.57 $40.67 $38.16 2,163
2020-06-01 $40.17 $40.45 $40.17 $40.45 $37.96 5,781
2020-05-29 $39.44 $39.44 $39.44 $39.44 $37.01 252
2020-05-28 $39.63 $39.95 $39.55 $39.55 $37.11 1,430
2020-05-27 $38.53 $38.53 $38.53 $38.53 $36.16 161
2020-05-26 $38.60 $38.83 $38.32 $38.53 $36.16 955
2020-05-22 $36.85 $37.48 $36.85 $37.02 $34.74 1,776
2020-05-21 $37.19 $37.19 $36.89 $37.05 $34.77 456
2020-05-20 $36.81 $37.16 $36.81 $37.16 $34.87 533
2020-05-19 $37.06 $37.06 $36.66 $36.66 $34.40 820
2020-05-18 $35.92 $36.04 $35.90 $36.04 $33.82 1,381
2020-05-15 $34.47 $34.47 $34.47 $34.47 $32.35 204
2020-05-14 $34.13 $34.47 $34.02 $34.47 $32.35 1,748
2020-05-13 $35.57 $35.57 $34.65 $34.92 $32.77 3,690
2020-05-12 $35.76 $36.28 $35.47 $35.47 $33.28 1,431
2020-05-11 $35.92 $36.08 $35.87 $35.87 $33.66 517
2020-05-08 $36.34 $36.36 $36.01 $36.18 $33.95 2,683
2020-05-07 $35.18 $35.82 $35.18 $35.65 $33.45 2,543
2020-05-06 $35.30 $35.30 $34.80 $34.80 $32.66 1,435
2020-05-05 $34.83 $35.05 $34.70 $34.76 $32.62 7,616
2020-05-04 $34.14 $34.31 $33.92 $34.31 $32.20 3,007
2020-05-01 $34.36 $34.37 $34.19 $34.19 $32.08 1,128
2020-04-30 $34.99 $35.42 $34.63 $35.10 $32.94 4,185
2020-04-29 $35.92 $35.92 $35.56 $35.77 $33.57 1,129
2020-04-28 $34.18 $34.36 $34.18 $34.36 $32.24 1,943
2020-04-27 $33.97 $34.28 $33.97 $34.28 $32.17 249
2020-04-24 $33.37 $33.42 $33.28 $33.42 $31.36 1,364
2020-04-23 $33.57 $33.57 $33.08 $33.10 $31.06 1,768
2020-04-22 $33.00 $33.20 $33.00 $33.20 $31.15 434
2020-04-21 $32.62 $33.07 $32.57 $32.85 $30.83 1,620
2020-04-20 $33.66 $34.16 $33.35 $33.47 $31.41 1,290
2020-04-17 $33.47 $34.03 $33.29 $33.97 $31.88 2,595
2020-04-16 $32.60 $32.88 $32.60 $32.68 $30.67 884
2020-04-15 $33.09 $33.19 $32.79 $33.10 $31.06 2,672
2020-04-14 $34.04 $34.34 $33.93 $34.17 $32.06 4,318
2020-04-13 $33.36 $34.08 $33.31 $34.08 $31.98 3,537
2020-04-09 $33.95 $34.29 $33.81 $34.23 $32.12 4,485
2020-04-08 $32.80 $33.11 $32.61 $32.92 $30.89 7,764
2020-04-07 $33.35 $33.35 $32.38 $32.73 $30.71 9,853
2020-04-06 $31.39 $32.33 $31.39 $32.12 $30.14 4,991
2020-04-03 $30.34 $30.34 $29.86 $30.21 $28.35 2,717
2020-04-02 $30.16 $30.80 $29.77 $30.57 $28.69 38,753
2020-04-01 $30.53 $30.53 $29.79 $30.28 $28.41 4,185
2020-03-31 $31.21 $31.77 $30.95 $31.30 $29.37 18,044
2020-03-30 $30.48 $31.18 $30.48 $31.18 $29.26 17,053
2020-03-27 $30.66 $31.66 $30.20 $30.55 $28.67 72,859
2020-03-26 $31.00 $32.26 $31.00 $32.26 $30.27 6,227
2020-03-25 $30.28 $31.48 $30.21 $31.28 $29.35 5,943
2020-03-24 $29.35 $30.41 $29.35 $30.25 $28.39 8,114
2020-03-23 $27.42 $27.90 $27.11 $27.44 $25.75 6,827
2020-03-20 $27.71 $28.21 $26.15 $26.98 $25.32 11,239
2020-03-19 $25.76 $26.93 $25.76 $26.67 $25.03 3,216
2020-03-18 $26.31 $26.95 $24.38 $25.66 $24.08 10,283
2020-03-17 $27.85 $28.55 $27.24 $28.19 $26.45 31,883
2020-03-16 $27.17 $28.87 $27.00 $27.99 $26.27 62,851
2020-03-13 $32.23 $32.23 $30.02 $31.39 $29.46 46,378
2020-03-12 $31.60 $31.67 $30.22 $30.30 $28.43 14,170
2020-03-11 $35.50 $35.50 $34.42 $34.55 $32.42 6,149
2020-03-10 $36.69 $36.80 $35.48 $36.67 $34.41 60,292
2020-03-09 $36.01 $39.77 $35.64 $35.78 $33.58 11,361
2020-03-06 $38.27 $39.13 $38.27 $38.80 $36.41 10,932
2020-03-05 $39.47 $39.89 $39.10 $39.35 $36.93 4,472
2020-03-04 $40.07 $40.84 $39.79 $40.49 $38.00 75,345
2020-03-03 $40.21 $40.21 $39.06 $39.35 $36.93 8,820
2020-03-02 $38.85 $39.68 $38.66 $39.68 $37.23 12,841
2020-02-28 $38.25 $39.11 $38.25 $38.91 $36.51 75,827
2020-02-27 $40.08 $40.39 $39.59 $39.59 $37.15 2,240
2020-02-26 $41.10 $41.10 $40.69 $40.82 $38.30 1,384
2020-02-25 $41.42 $41.58 $40.97 $41.26 $38.72 6,151
2020-02-24 $41.59 $42.22 $41.59 $42.00 $39.41 5,877
2020-02-21 $43.92 $43.92 $43.74 $43.85 $41.15 1,249
2020-02-20 $44.38 $44.38 $44.24 $44.24 $41.51 753
2020-02-19 $44.43 $44.51 $44.32 $44.48 $41.74 3,069
2020-02-18 $44.21 $44.30 $44.20 $44.20 $41.48 3,014
2020-02-14 $44.53 $44.53 $44.45 $44.53 $41.79 977
2020-02-13 $44.30 $44.57 $44.30 $44.52 $41.78 1,094
2020-02-12 $44.53 $44.69 $44.53 $44.64 $41.89 2,805
2020-02-11 $44.19 $44.44 $44.19 $44.37 $41.64 1,570
2020-02-10 $43.76 $43.85 $43.76 $43.85 $41.15 980
2020-02-07 $44.00 $44.00 $43.75 $43.75 $41.05 1,855
2020-02-06 $44.50 $44.53 $44.32 $44.34 $41.61 4,196
2020-02-05 $44.27 $44.39 $44.18 $44.29 $41.56 3,869
2020-02-04 $43.69 $43.78 $43.69 $43.75 $41.05 1,027
2020-02-03 $43.01 $43.19 $43.01 $43.11 $40.45 2,125
2020-01-31 $43.12 $43.12 $42.71 $42.71 $40.08 20,516
2020-01-30 $43.16 $43.46 $43.15 $43.46 $40.78 3,202
2020-01-29 $43.65 $43.74 $43.63 $43.63 $40.94 1,872
2020-01-28 $43.60 $43.64 $43.51 $43.64 $40.95 2,885
2020-01-27 $43.15 $43.28 $42.69 $43.24 $40.58 2,727
2020-01-24 $44.38 $44.38 $44.11 $44.14 $41.42 2,961
2020-01-23 $44.16 $44.19 $43.94 $44.19 $41.47 2,981
2020-01-22 $44.56 $44.56 $44.51 $44.51 $41.77 1,385
2020-01-21 $44.76 $44.76 $44.49 $44.49 $41.75 3,461
2020-01-17 $44.68 $44.74 $44.68 $44.70 $41.95 4,530
2020-01-16 $44.66 $44.72 $44.66 $44.71 $41.96 2,442
2020-01-15 $44.56 $44.78 $44.56 $44.65 $41.90 1,773
2020-01-14 $44.50 $44.62 $44.50 $44.55 $41.80 1,905
2020-01-13 $44.64 $44.78 $44.60 $44.72 $41.96 7,233
2020-01-10 $44.69 $44.69 $44.57 $44.60 $41.85 1,957
2020-01-09 $44.84 $44.87 $44.65 $44.81 $42.05 1,850
2020-01-08 $44.60 $44.87 $44.45 $44.69 $41.94 3,320
2020-01-07 $44.44 $44.44 $44.33 $44.43 $41.69 758
2020-01-06 $43.99 $44.16 $43.91 $44.16 $41.44 3,886
2020-01-03 $44.14 $44.36 $44.12 $44.12 $41.40 2,086
2020-01-02 $44.79 $44.85 $44.65 $44.80 $42.04 17,396
2019-12-31 $44.27 $44.40 $43.98 $44.40 $41.66 3,287
2019-12-30 $44.16 $44.38 $44.02 $44.04 $41.33 2,436
2019-12-27 $44.50 $44.79 $44.50 $44.65 $41.90 4,537
2019-12-26 $44.04 $44.33 $44.04 $44.17 $41.45 1,136
2019-12-24 $43.84 $44.10 $43.84 $44.10 $41.38 430
2019-12-23 $43.97 $44.16 $43.92 $44.11 $41.39 2,609
2019-12-20 $44.00 $44.14 $43.90 $44.13 $41.41 3,024
2019-12-19 $44.20 $44.20 $43.96 $44.20 $41.48 2,805
2019-12-18 $44.13 $44.24 $43.91 $44.08 $41.36 2,573
2019-12-17 $44.36 $44.75 $44.35 $44.40 $41.66 4,994
2019-12-16 $44.48 $44.48 $44.48 $44.48 $41.74 1,074
2019-12-13 $44.16 $44.16 $43.88 $43.99 $41.28 3,925
2019-12-12 $43.70 $43.95 $43.68 $43.76 $41.00 4,756
2019-12-11 $43.41 $43.53 $43.32 $43.53 $40.79 1,608
2019-12-10 $43.05 $43.23 $43.04 $43.20 $40.48 1,609
2019-12-09 $43.33 $43.33 $43.19 $43.19 $40.47 1,298
2019-12-06 $43.28 $43.38 $43.28 $43.38 $40.65 2,374
2019-12-05 $43.21 $43.26 $43.17 $43.23 $40.51 4,277
2019-12-04 $43.15 $43.33 $43.15 $43.27 $40.55 2,013
2019-12-03 $42.61 $42.96 $42.61 $42.96 $40.26 1,164
2019-12-02 $42.79 $42.81 $42.77 $42.79 $40.10 1,670
2019-11-29 $42.96 $42.96 $42.96 $42.96 $40.26 177
2019-11-27 $43.14 $43.17 $43.11 $43.17 $40.45 1,180
2019-11-26 $43.03 $43.17 $43.01 $43.17 $40.45 5,361
2019-11-25 $42.72 $42.79 $42.72 $42.79 $40.10 2,323
2019-11-22 $42.52 $42.52 $42.50 $42.51 $39.83 1,302
2019-11-21 $42.72 $42.72 $42.55 $42.59 $39.91 1,661
2019-11-20 $42.80 $42.86 $42.63 $42.65 $39.96 2,181
2019-11-19 $43.16 $43.16 $42.96 $42.96 $40.26 1,431
2019-11-18 $42.84 $43.02 $42.84 $42.94 $40.24 12,090
2019-11-15 $43.14 $43.31 $42.93 $43.24 $40.52 2,998
2019-11-14 $42.90 $43.05 $42.79 $42.80 $40.11 75,416
2019-11-13 $42.93 $42.96 $42.87 $42.94 $40.24 11,201
2019-11-12 $42.75 $42.94 $42.73 $42.85 $40.15 9,135
2019-11-11 $43.13 $43.16 $42.83 $42.83 $40.13 1,897
2019-11-08 $42.81 $42.96 $42.74 $42.96 $40.26 10,159
2019-11-07 $43.02 $43.29 $43.02 $43.29 $40.56 1,180
2019-11-06 $42.89 $42.89 $42.59 $42.63 $39.95 17,090
2019-11-05 $42.60 $42.79 $42.54 $42.69 $40.00 94,475
2019-11-04 $42.66 $42.74 $42.65 $42.65 $39.96 10,200
2019-11-01 $41.96 $41.99 $41.95 $41.99 $39.35 1,782
2019-10-31 $41.67 $41.67 $41.42 $41.52 $38.91 1,926
2019-10-30 $41.59 $41.79 $41.58 $41.79 $39.16 1,199
2019-10-29 $41.71 $41.91 $41.70 $41.78 $39.15 2,156
2019-10-28 $41.69 $42.03 $41.69 $41.92 $39.28 1,366
2019-10-25 $41.58 $41.59 $41.55 $41.59 $38.97 914
2019-10-24 $41.79 $41.79 $41.63 $41.63 $39.01 940
2019-10-23 $41.61 $41.64 $41.60 $41.64 $39.02 1,027
2019-10-22 $41.78 $41.87 $41.78 $41.83 $39.20 569
2019-10-21 $41.45 $41.45 $41.45 $41.45 $38.84 257
2019-10-18 $41.56 $41.56 $41.45 $41.45 $38.84 918
2019-10-17 $41.79 $41.81 $41.63 $41.63 $39.01 2,345
2019-10-16 $41.31 $41.31 $41.31 $41.31 $38.71 343
2019-10-15 $40.89 $41.23 $40.89 $41.07 $38.48 3,356
2019-10-14 $40.76 $40.76 $40.66 $40.66 $38.10 768
2019-10-11 $40.40 $40.75 $40.40 $40.64 $38.08 2,552
2019-10-10 $39.64 $39.64 $39.55 $39.55 $37.06 1,045
2019-10-09 $39.44 $39.63 $39.42 $39.42 $36.94 3,461
2019-10-08 $39.15 $39.20 $39.07 $39.07 $36.61 785
2019-10-07 $39.65 $39.73 $39.65 $39.73 $37.23 1,119
2019-10-04 $39.30 $39.49 $39.24 $39.49 $37.00 7,841
2019-10-03 $39.03 $39.19 $39.03 $39.19 $36.72 1,057
2019-10-02 $39.27 $39.27 $38.95 $38.95 $36.50 2,226
2019-10-01 $39.86 $39.86 $39.68 $39.68 $37.18 1,265
2019-09-30 $40.00 $40.02 $39.93 $39.93 $37.42 4,661
2019-09-27 $39.78 $39.89 $39.70 $39.70 $37.20 3,040
2019-09-26 $39.70 $39.70 $39.53 $39.57 $37.08 2,846
2019-09-25 $39.41 $39.54 $39.32 $39.54 $37.05 1,334
2019-09-24 $40.18 $40.18 $39.84 $39.84 $37.18 3,369
2019-09-23 $39.89 $40.00 $39.89 $40.00 $37.33 1,008
2019-09-20 $40.58 $40.65 $40.47 $40.47 $37.77 2,950
2019-09-19 $40.90 $40.90 $40.73 $40.73 $38.01 1,576
2019-09-18 $40.57 $40.70 $40.45 $40.51 $37.81 6,500
2019-09-17 $40.47 $40.50 $40.47 $40.50 $37.80 464
2019-09-16 $40.32 $40.32 $40.28 $40.31 $37.62 3,600
2019-09-13 $40.75 $40.78 $40.75 $40.75 $38.03 2,800
2019-09-12 $40.13 $40.45 $40.13 $40.40 $37.70 11,616
2019-09-11 $40.13 $40.16 $40.05 $40.16 $37.48 4,200
2019-09-10 $40.09 $40.20 $40.06 $40.06 $37.39 2,700
2019-09-09 $40.12 $40.27 $40.12 $40.18 $37.50 3,698
2019-09-06 $39.98 $40.10 $39.94 $40.10 $37.42 251,736
2019-09-05 $39.80 $39.89 $39.69 $39.72 $37.07 4,851
2019-09-04 $39.12 $39.20 $39.11 $39.18 $36.57 13,437
2019-09-03 $38.58 $38.65 $38.55 $38.63 $36.05 2,421
2019-08-30 $38.91 $38.92 $38.91 $38.92 $36.32 667
2019-08-29 $38.71 $38.71 $38.71 $38.71 $36.13 420
2019-08-28 $38.30 $38.51 $38.26 $38.47 $35.90 9,857
2019-08-27 $38.55 $38.59 $38.55 $38.57 $36.00 2,907
2019-08-26 $38.20 $38.22 $38.10 $38.10 $35.56 1,054
2019-08-23 $38.57 $38.57 $38.09 $38.09 $35.55 5,425
2019-08-22 $38.85 $38.85 $38.42 $38.66 $36.08 21,858
2019-08-21 $38.73 $38.75 $38.58 $38.66 $36.08 5,133
2019-08-20 $38.01 $38.05 $38.01 $38.03 $35.49 858
2019-08-19 $38.51 $38.51 $38.21 $38.22 $35.67 29,739
2019-08-16 $37.44 $37.83 $37.44 $37.83 $35.31 53,831
2019-08-15 $37.35 $37.38 $37.08 $37.25 $34.77 128,965
2019-08-14 $38.34 $38.34 $37.88 $37.88 $35.35 20,455
2019-08-13 $38.84 $39.34 $38.30 $39.22 $36.60 8,577
2019-08-12 $39.37 $39.37 $39.25 $39.25 $36.63 2,971
2019-08-09 $39.83 $39.83 $39.68 $39.80 $37.14 2,526
2019-08-08 $40.19 $40.31 $40.05 $40.23 $37.55 5,423
2019-08-07 $39.95 $40.18 $39.95 $40.16 $37.48 1,422
2019-08-06 $39.76 $40.08 $39.76 $40.00 $37.33 973
2019-08-05 $39.91 $39.99 $39.55 $39.67 $37.02 22,137
2019-08-02 $40.64 $40.67 $40.40 $40.67 $37.96 1,545
2019-08-01 $41.13 $41.40 $41.13 $41.40 $38.64 992
2019-07-31 $41.29 $41.32 $40.57 $40.77 $38.05 10,194
2019-07-30 $41.08 $41.08 $40.96 $41.00 $38.26 1,509
2019-07-29 $41.86 $41.86 $41.84 $41.84 $39.05 938
2019-07-26 $41.81 $41.81 $41.81 $41.81 $39.02 806
2019-07-25 $41.95 $41.95 $41.61 $41.65 $38.87 1,620
2019-07-24 $42.13 $42.26 $42.12 $42.20 $39.38 3,340
2019-07-23 $41.86 $41.96 $41.86 $41.96 $39.16 1,170
2019-07-22 $41.56 $41.60 $41.47 $41.60 $38.82 1,344
2019-07-19 $41.29 $41.38 $41.29 $41.37 $38.61 1,403
2019-07-18 $40.94 $41.23 $40.94 $41.23 $38.48 2,122
2019-07-17 $41.52 $41.52 $41.33 $41.33 $38.57 2,317
2019-07-16 $41.68 $41.70 $41.68 $41.70 $38.92 381
2019-07-15 $41.91 $41.91 $41.82 $41.87 $39.08 3,296
2019-07-12 $41.55 $41.65 $41.48 $41.65 $38.87 2,537
2019-07-11 $41.68 $41.68 $41.59 $41.59 $38.82 738
2019-07-10 $41.77 $41.77 $41.62 $41.62 $38.84 3,055
2019-07-09 $41.65 $41.70 $41.65 $41.68 $38.90 5,490
2019-07-08 $41.75 $41.84 $41.75 $41.77 $38.98 1,615
2019-07-05 $41.93 $42.06 $41.93 $42.06 $39.25 441
2019-07-03 $42.19 $42.19 $42.19 $42.19 $39.38 468
2019-07-02 $41.84 $41.86 $41.81 $41.84 $39.05 5,303
2019-07-01 $42.05 $42.05 $41.72 $41.83 $39.04 58,147
2019-06-28 $41.78 $41.87 $41.77 $41.84 $39.05 3,068
2019-06-27 $41.43 $41.47 $41.43 $41.47 $38.70 810
2019-06-26 $41.54 $41.55 $41.43 $41.43 $38.67 1,881
2019-06-25 $41.42 $41.42 $41.30 $41.30 $38.54 1,009
2019-06-24 $41.77 $41.77 $41.75 $41.75 $38.96 1,228
2019-06-21 $41.79 $41.81 $41.65 $41.81 $39.02 2,921
2019-06-20 $41.65 $41.74 $41.63 $41.74 $38.96 18,153
2019-06-19 $41.27 $41.38 $41.26 $41.38 $38.62 2,243
2019-06-18 $41.31 $41.33 $41.21 $41.23 $38.48 3,429
2019-06-17 $40.84 $40.84 $40.77 $40.77 $38.05 530
2019-06-14 $41.13 $41.13 $40.82 $40.92 $38.19 1,817
2019-06-13 $42.30 $42.30 $42.21 $42.21 $38.64 1,997
2019-06-12 $42.06 $42.06 $42.03 $42.05 $38.49 973
2019-06-11 $42.33 $42.33 $42.18 $42.21 $38.64 3,017
2019-06-10 $41.82 $41.92 $41.79 $41.92 $38.37 3,328
2019-06-07 $41.90 $41.90 $41.90 $41.90 $38.36 298
2019-06-06 $41.65 $41.75 $41.65 $41.75 $38.22 1,960
2019-06-05 $41.91 $41.91 $41.83 $41.85 $38.31 881
2019-06-04 $41.81 $41.83 $41.11 $41.81 $38.27 1,728
2019-06-03 $40.95 $41.13 $40.95 $41.12 $37.64 6,660
2019-05-31 $40.76 $40.83 $40.76 $40.83 $37.38 1,138
2019-05-30 $41.05 $41.14 $41.05 $41.10 $37.62 2,369
2019-05-29 $41.17 $41.17 $40.92 $41.03 $37.56 4,528
2019-05-28 $42.19 $42.19 $41.77 $41.77 $38.24 1,279
2019-05-24 $42.01 $42.06 $41.94 $41.99 $38.44 5,000
2019-05-23 $41.48 $41.69 $41.48 $41.69 $38.16 2,230
2019-05-22 $42.13 $42.15 $42.12 $42.12 $38.56 1,903
2019-05-21 $42.19 $42.29 $42.10 $42.22 $38.65 3,871
2019-05-20 $41.99 $42.08 $41.93 $41.93 $38.38 7,344
2019-05-17 $42.50 $42.51 $42.50 $42.51 $38.91 569
2019-05-16 $42.68 $42.77 $42.68 $42.77 $39.15 904
2019-05-15 $41.89 $42.52 $41.89 $42.52 $38.92 2,453
2019-05-14 $41.93 $42.03 $41.92 $42.03 $38.47 1,197
2019-05-13 $41.63 $41.65 $41.52 $41.54 $38.03 11,117
2019-05-10 $42.38 $42.74 $42.27 $42.71 $39.10 3,764
2019-05-09 $41.91 $42.35 $41.91 $42.34 $38.76 14,110
2019-05-08 $42.56 $42.63 $42.56 $42.63 $39.02 2,586
2019-05-07 $42.25 $42.27 $42.18 $42.18 $38.61 1,771
2019-05-06 $42.21 $42.68 $42.21 $42.68 $39.07 2,637
2019-05-03 $43.02 $43.25 $43.02 $43.25 $39.59 3,041
2019-05-02 $43.00 $43.00 $42.84 $42.86 $39.23 1,497
2019-05-01 $43.10 $43.25 $42.74 $42.74 $39.12 2,517
2019-04-30 $43.03 $43.14 $42.90 $43.10 $39.45 2,543
2019-04-29 $42.93 $42.94 $42.93 $42.94 $39.31 686
2019-04-26 $42.73 $42.81 $42.65 $42.81 $39.19 6,800
2019-04-25 $42.70 $42.70 $42.46 $42.52 $38.92 3,314
2019-04-24 $43.16 $43.18 $43.00 $43.00 $39.36 2,937
2019-04-23 $43.38 $43.49 $43.38 $43.46 $39.78 5,188
2019-04-22 $43.76 $43.81 $43.64 $43.66 $39.97 5,410
2019-04-18 $43.48 $43.56 $43.48 $43.56 $39.87 1,363
2019-04-17 $43.65 $43.68 $43.58 $43.65 $39.96 12,051
2019-04-16 $43.42 $43.42 $43.37 $43.37 $39.70 2,704
2019-04-15 $43.23 $43.25 $43.14 $43.15 $39.50 2,012
2019-04-12 $43.13 $43.13 $43.06 $43.06 $39.42 983
2019-04-11 $42.63 $42.66 $42.50 $42.54 $38.94 23,336
2019-04-10 $42.36 $42.51 $42.36 $42.49 $38.90 2,994
2019-04-09 $42.70 $42.70 $42.70 $42.70 $39.09 376
2019-04-08 $42.85 $42.85 $42.67 $42.70 $39.09 3,030
2019-04-05 $42.82 $42.84 $42.82 $42.84 $39.22 955
2019-04-04 $42.73 $42.73 $42.73 $42.73 $39.11 532
2019-04-03 $42.71 $42.84 $42.63 $42.75 $39.13 1,866
2019-04-02 $41.95 $42.17 $41.95 $42.17 $38.60 3,937
2019-04-01 $41.70 $41.88 $41.70 $41.88 $38.34 2,555
2019-03-29 $41.22 $41.22 $41.00 $41.21 $37.72 2,217
2019-03-28 $41.18 $41.18 $40.99 $41.09 $37.61 1,879
2019-03-27 $41.23 $41.31 $40.97 $41.31 $37.81 2,084
2019-03-26 $41.25 $41.25 $41.16 $41.20 $37.71 2,334
2019-03-25 $41.08 $41.30 $41.08 $41.30 $37.81 3,783
2019-03-22 $41.21 $41.21 $41.15 $41.15 $37.67 852
2019-03-21 $41.64 $41.98 $41.64 $41.98 $38.43 3,099
2019-03-20 $41.94 $42.37 $41.90 $42.14 $38.57 2,521
2019-03-19 $42.56 $42.56 $42.42 $42.46 $38.87 12,924
2019-03-18 $41.91 $42.07 $41.91 $41.95 $38.40 10,578
2019-03-15 $41.95 $42.10 $41.95 $42.07 $38.51 2,970
2019-03-14 $41.68 $41.72 $41.68 $41.72 $38.19 773
2019-03-13 $41.63 $41.76 $41.63 $41.68 $38.15 3,431
2019-03-12 $41.45 $41.45 $41.45 $41.45 $37.94 855
2019-03-11 $41.14 $41.32 $41.14 $41.32 $37.82 1,312
2019-03-08 $40.69 $41.10 $40.69 $41.10 $37.62 1,899
2019-03-07 $41.17 $41.17 $40.77 $40.77 $37.32 7,445
2019-03-06 $41.66 $41.70 $41.50 $41.70 $38.17 4,319
2019-03-05 $41.90 $42.08 $41.90 $41.95 $38.40 2,451
2019-03-04 $42.20 $42.20 $41.80 $41.99 $38.44 4,961
2019-03-01 $42.35 $42.43 $42.17 $42.43 $38.84 5,803
2019-02-28 $41.48 $41.70 $41.48 $41.60 $38.08 2,306
2019-02-27 $41.28 $41.69 $41.28 $41.48 $37.97 4,547
2019-02-26 $41.73 $41.90 $41.73 $41.85 $38.31 5,469
2019-02-25 $41.67 $41.76 $41.47 $41.74 $38.21 3,855
2019-02-22 $41.45 $41.63 $41.39 $41.40 $37.90 7,169
2019-02-21 $41.50 $41.52 $41.27 $41.39 $37.89 4,995
2019-02-20 $41.45 $41.75 $41.41 $41.70 $38.17 3,418
2019-02-19 $41.04 $41.37 $41.04 $41.18 $37.70 1,509
2019-02-15 $40.89 $41.14 $40.86 $41.05 $37.58 3,716
2019-02-14 $40.37 $40.52 $40.19 $40.37 $36.95 5,871
2019-02-13 $40.64 $40.68 $40.58 $40.58 $37.15 2,241
2019-02-12 $40.62 $40.74 $40.48 $40.69 $37.25 2,543
2019-02-11 $40.19 $40.23 $40.12 $40.17 $36.77 1,520
2019-02-08 $40.03 $40.24 $40.00 $40.22 $36.82 5,483
2019-02-07 $40.88 $41.10 $40.57 $40.57 $37.14 12,621
2019-02-06 $41.74 $41.86 $41.69 $41.70 $38.17 11,160
2019-02-05 $41.84 $42.04 $41.84 $42.04 $38.48 7,433
2019-02-04 $41.33 $41.92 $41.33 $41.78 $38.25 11,156
2019-02-01 $41.51 $42.47 $41.42 $41.50 $37.99 23,394
2019-01-31 $41.25 $41.41 $41.18 $41.37 $37.87 11,368
2019-01-30 $41.25 $42.16 $41.21 $41.71 $38.18 19,693
2019-01-29 $41.39 $41.54 $41.25 $41.38 $37.88 53,817
2019-01-28 $41.28 $41.46 $41.01 $41.26 $37.77 75,999
2019-01-25 $41.40 $41.81 $41.30 $41.30 $37.81 9,232
2019-01-24 $40.54 $40.54 $40.37 $40.50 $37.07 1,388
2019-01-23 $40.62 $41.12 $40.41 $40.65 $37.21 8,328
2019-01-22 $40.36 $40.78 $40.05 $40.21 $36.81 3,349
2019-01-18 $40.75 $40.91 $40.21 $40.91 $37.45 3,180
2019-01-17 $40.11 $40.11 $39.73 $39.73 $36.37 946
2019-01-16 $39.91 $40.22 $39.68 $40.07 $36.68 1,280
2019-01-15 $39.81 $40.00 $39.47 $39.67 $36.31 3,993
2019-01-14 $39.45 $39.85 $39.45 $39.70 $36.34 5,340
2019-01-11 $39.84 $39.85 $39.73 $39.77 $36.41 12,287
2019-01-10 $39.84 $40.10 $39.84 $40.10 $36.71 9,147
2019-01-09 $40.03 $40.30 $40.03 $40.28 $36.87 7,476
2019-01-08 $39.50 $39.50 $39.38 $39.48 $36.14 9,509
2019-01-07 $38.88 $39.05 $38.88 $39.02 $35.72 1,254
2019-01-04 $37.73 $38.47 $37.73 $38.47 $35.22 4,884
2019-01-03 $36.97 $37.03 $36.92 $36.92 $33.80 2,651
2019-01-02 $37.28 $37.46 $37.25 $37.46 $34.29 2,931
2018-12-31 $37.86 $37.86 $37.64 $37.68 $34.49 2,627
2018-12-28 $37.72 $37.72 $37.45 $37.49 $34.31 8,181
2018-12-27 $36.96 $37.28 $36.47 $37.28 $34.13 44,915
2018-12-26 $36.50 $37.48 $36.33 $37.48 $34.31 10,747
2018-12-24 $37.00 $37.00 $36.33 $36.33 $33.26 2,182
2018-12-21 $37.71 $37.73 $37.05 $37.07 $33.93 9,703
2018-12-20 $37.78 $37.78 $37.30 $37.38 $34.22 32,173
2018-12-19 $38.41 $38.55 $37.74 $37.78 $34.58 21,615
2018-12-18 $38.16 $38.16 $37.97 $38.06 $34.84 3,890
2018-12-17 $37.82 $38.14 $37.79 $37.79 $34.59 48,899
2018-12-14 $38.44 $38.55 $38.42 $38.55 $35.29 2,577
2018-12-13 $39.11 $39.14 $39.01 $39.05 $35.75 4,887
2018-12-12 $38.86 $39.28 $38.86 $39.06 $35.76 7,999
2018-12-11 $38.51 $38.72 $37.91 $38.08 $34.86 11,338
2018-12-10 $38.39 $38.40 $37.85 $38.11 $34.89 14,055
2018-12-07 $38.85 $38.85 $38.36 $38.43 $35.18 16,985
2018-12-06 $38.68 $38.99 $38.50 $38.99 $35.69 6,804
2018-12-04 $40.09 $40.13 $39.46 $39.48 $36.14 4,189
2018-12-03 $41.15 $41.15 $40.99 $41.05 $37.58 3,095
2018-11-30 $40.46 $40.46 $40.29 $40.35 $36.94 2,280
2018-11-29 $40.85 $40.95 $40.69 $40.90 $37.44 2,093
2018-11-28 $39.87 $40.67 $39.87 $40.55 $37.12 3,682
2018-11-27 $40.27 $40.27 $39.85 $40.02 $36.63 4,745
2018-11-26 $40.67 $40.67 $40.42 $40.49 $37.06 2,426
2018-11-23 $40.06 $40.15 $39.98 $40.15 $36.75 3,501
2018-11-21 $40.22 $40.44 $40.22 $40.35 $36.94 4,639
2018-11-20 $39.64 $39.89 $39.59 $39.66 $36.30 9,876
2018-11-19 $40.95 $41.08 $40.72 $40.72 $37.27 6,433
2018-11-16 $41.08 $41.37 $41.08 $41.26 $37.77 2,323
2018-11-15 $41.01 $41.56 $40.76 $41.56 $38.04 4,483
2018-11-14 $41.92 $41.92 $41.36 $41.67 $38.14 1,683
2018-11-13 $41.08 $41.59 $41.08 $41.24 $37.75 2,769
2018-11-12 $41.31 $41.35 $40.82 $40.82 $37.37 20,001
2018-11-09 $41.92 $42.10 $41.87 $41.87 $38.33 643
2018-11-08 $42.61 $42.64 $42.10 $42.10 $38.54 11,622
2018-11-07 $42.70 $42.95 $42.70 $42.90 $39.27 5,098
2018-11-06 $42.19 $42.38 $42.18 $42.38 $38.79 4,420
2018-11-05 $42.29 $42.29 $42.03 $42.12 $38.56 3,096
2018-11-02 $42.91 $42.96 $42.32 $42.36 $38.78 39,622
2018-11-01 $41.97 $42.15 $41.75 $42.12 $38.56 5,453
2018-10-31 $41.32 $41.51 $41.30 $41.34 $37.84 1,421
2018-10-30 $40.50 $40.86 $40.47 $40.69 $37.25 27,715
2018-10-29 $41.25 $41.25 $40.44 $40.44 $37.02 2,461
2018-10-26 $40.22 $40.67 $39.90 $40.60 $37.17 16,969
2018-10-25 $40.55 $40.95 $40.55 $40.84 $37.38 6,648
2018-10-24 $41.12 $41.12 $39.96 $39.96 $36.58 4,856
2018-10-23 $41.25 $41.77 $41.15 $41.61 $38.09 4,592
2018-10-22 $42.53 $42.53 $42.14 $42.32 $38.74 9,862
2018-10-19 $42.39 $42.82 $42.39 $42.77 $39.15 17,408
2018-10-18 $43.13 $43.22 $42.43 $42.63 $39.02 3,620
2018-10-17 $43.22 $43.39 $42.89 $43.14 $39.49 6,113
2018-10-16 $43.31 $43.39 $43.14 $43.39 $39.72 15,220
2018-10-15 $42.15 $42.32 $42.15 $42.18 $38.61 6,117
2018-10-12 $42.22 $42.39 $41.89 $42.39 $38.80 3,187
2018-10-11 $42.45 $42.45 $41.87 $42.10 $38.54 4,056
2018-10-10 $42.96 $42.96 $41.85 $41.94 $38.39 30,100
2018-10-09 $43.42 $43.89 $43.41 $43.75 $40.05 37,219
2018-10-08 $43.40 $43.69 $43.40 $43.53 $39.85 5,256
2018-10-05 $44.75 $44.78 $44.60 $44.60 $40.83 2,884
2018-10-04 $46.00 $46.00 $45.37 $45.42 $41.58 7,284
2018-10-03 $46.63 $46.64 $46.45 $46.52 $42.58 3,848
2018-10-02 $46.08 $46.35 $46.08 $46.24 $42.33 3,820
2018-10-01 $46.87 $46.97 $46.44 $46.50 $42.57 10,302
2018-09-28 $46.09 $46.42 $46.09 $46.32 $42.40 3,682
2018-09-27 $46.94 $46.97 $46.76 $46.76 $42.80 4,722
2018-09-26 $47.23 $47.50 $47.03 $47.37 $43.36 2,567
2018-09-25 $47.40 $47.50 $47.40 $47.50 $43.48 1,407
2018-09-24 $47.46 $47.46 $47.46 $47.46 $43.44 886
2018-09-21 $47.80 $47.80 $47.63 $47.71 $43.67 6,772
2018-09-20 $47.88 $47.99 $47.74 $47.99 $43.93 8,921
2018-09-19 $47.58 $47.71 $47.53 $47.64 $43.61 7,980
2018-09-18 $47.78 $47.86 $47.64 $47.76 $43.72 4,486
2018-09-17 $47.76 $47.76 $47.57 $47.57 $43.55 1,628
2018-09-14 $47.58 $47.58 $47.55 $47.55 $43.53 3,321
2018-09-13 $47.61 $47.64 $47.34 $47.39 $43.26 7,759
2018-09-12 $47.18 $47.34 $47.16 $47.24 $43.12 15,820
2018-09-11 $46.89 $47.07 $46.89 $47.02 $42.91 9,778
2018-09-10 $47.13 $47.20 $47.09 $47.14 $43.03 3,454
2018-09-07 $46.58 $46.86 $46.54 $46.72 $42.65 2,345
2018-09-06 $47.39 $47.39 $47.00 $47.10 $42.99 1,827
2018-09-05 $47.78 $47.78 $47.30 $47.34 $43.21 3,338
2018-09-04 $47.68 $47.94 $47.57 $47.94 $43.76 3,250
2018-08-31 $48.79 $48.86 $48.53 $48.55 $44.32 3,583
2018-08-30 $49.36 $49.39 $49.22 $49.26 $44.96 12,740
2018-08-29 $49.62 $49.70 $49.55 $49.66 $45.33 8,493
2018-08-28 $49.90 $49.90 $49.49 $49.49 $45.17 3,919
2018-08-27 $49.09 $49.47 $49.09 $49.47 $45.16 4,525
2018-08-24 $48.44 $48.57 $48.36 $48.57 $44.33 12,796
2018-08-23 $48.11 $48.16 $47.98 $47.98 $43.80 2,474
2018-08-22 $48.09 $48.12 $47.98 $48.12 $43.92 3,500
2018-08-21 $47.96 $48.16 $47.96 $48.08 $43.89 21,101
2018-08-20 $47.27 $47.39 $47.27 $47.39 $43.26 1,436
2018-08-17 $46.76 $47.11 $46.73 $47.11 $43.00 20,391
2018-08-16 $46.51 $46.65 $46.35 $46.37 $42.33 23,934
2018-08-15 $45.90 $46.10 $45.69 $46.04 $42.02 9,016
2018-08-14 $46.74 $46.94 $46.66 $46.94 $42.85 15,884
2018-08-13 $46.99 $46.99 $46.82 $46.88 $42.79 5,790
2018-08-10 $46.97 $47.11 $46.79 $46.90 $42.81 4,942
2018-08-09 $48.14 $48.18 $47.93 $47.94 $43.76 19,734
2018-08-08 $47.90 $48.08 $47.90 $48.08 $43.89 1,040
2018-08-07 $48.28 $48.28 $47.97 $47.97 $43.79 7,612
2018-08-06 $47.87 $48.04 $47.87 $47.96 $43.78 3,440
2018-08-03 $47.76 $48.00 $47.76 $47.91 $43.73 10,627
2018-08-02 $47.72 $47.93 $47.71 $47.93 $43.75 9,103
2018-08-01 $48.41 $48.54 $48.32 $48.36 $44.14 12,590
2018-07-31 $48.94 $48.94 $48.72 $48.72 $44.47 2,551
2018-07-30 $48.95 $48.95 $48.82 $48.88 $44.62 1,433
2018-07-27 $49.09 $49.09 $48.72 $48.77 $44.52 8,636
2018-07-26 $48.77 $48.78 $48.76 $48.76 $44.51 3,260
2018-07-25 $48.23 $48.95 $48.10 $48.95 $44.68 7,642
2018-07-24 $48.72 $48.72 $48.30 $48.36 $44.14 23,539
2018-07-23 $47.87 $48.08 $47.87 $48.08 $43.89 5,677
2018-07-20 $47.86 $48.04 $47.86 $48.04 $43.85 3,188
2018-07-19 $47.71 $48.00 $47.71 $47.93 $43.75 24,582
2018-07-18 $48.02 $48.07 $47.90 $47.94 $43.76 3,787
2018-07-17 $47.61 $47.90 $47.61 $47.80 $43.63 27,412
2018-07-16 $47.45 $47.47 $47.38 $47.47 $43.33 4,461
2018-07-13 $46.95 $47.16 $46.95 $47.16 $43.05 7,010
2018-07-12 $46.88 $47.17 $46.88 $47.16 $43.05 7,605
2018-07-11 $47.05 $47.08 $46.67 $46.67 $42.60 7,528
2018-07-10 $47.55 $47.63 $47.43 $47.63 $43.48 27,704
2018-07-09 $47.38 $47.38 $47.25 $47.32 $43.19 8,868
2018-07-06 $47.08 $47.24 $47.06 $47.21 $43.09 52,883
2018-07-05 $46.91 $46.98 $46.82 $46.90 $42.81 4,800
2018-07-03 $46.32 $46.42 $46.23 $46.23 $42.20 3,724
2018-07-02 $45.73 $45.95 $45.73 $45.95 $41.94 4,776
2018-06-29 $46.05 $46.35 $46.05 $46.07 $42.05 15,170
2018-06-28 $45.32 $45.57 $45.17 $45.57 $41.60 7,042
2018-06-27 $46.70 $46.80 $46.03 $46.03 $42.02 10,852
2018-06-26 $46.65 $46.75 $46.52 $46.57 $42.51 20,161
2018-06-25 $47.00 $47.00 $46.68 $46.79 $42.71 13,027
2018-06-22 $47.66 $47.78 $47.37 $47.72 $43.56 24,227
2018-06-21 $47.55 $47.55 $47.26 $47.34 $43.21 74,513
2018-06-20 $48.78 $49.00 $48.73 $48.81 $43.92 43,426
2018-06-19 $48.60 $48.75 $48.38 $48.75 $43.86 4,170
2018-06-18 $49.33 $49.61 $49.33 $49.61 $44.64 7,137
2018-06-15 $50.21 $50.21 $49.94 $50.00 $44.99 4,147
2018-06-14 $50.59 $50.78 $50.59 $50.66 $45.58 3,265
2018-06-13 $50.81 $50.81 $50.65 $50.65 $45.57 1,630
2018-06-12 $50.61 $50.61 $50.22 $50.26 $45.22 3,217
2018-06-11 $50.30 $50.52 $50.30 $50.44 $45.39 4,674
2018-06-08 $50.10 $50.31 $50.10 $50.30 $45.26 1,214
2018-06-07 $50.83 $50.83 $50.15 $50.15 $45.12 3,010
2018-06-06 $50.64 $51.11 $50.61 $51.11 $45.99 4,641
2018-06-05 $50.42 $50.54 $50.26 $50.29 $45.25 3,424
2018-06-04 $50.24 $50.46 $50.07 $50.30 $45.26 6,349
2018-06-01 $49.96 $49.96 $49.67 $49.80 $44.81 5,310
2018-05-31 $49.82 $49.95 $49.41 $49.63 $44.66 6,799
2018-05-30 $49.64 $50.04 $49.55 $50.04 $45.03 3,813
2018-05-29 $49.34 $49.34 $48.68 $48.79 $43.90 6,388
2018-05-25 $50.16 $50.40 $50.16 $50.40 $45.35 1,240
2018-05-24 $50.54 $50.54 $50.21 $50.31 $45.27 6,458
2018-05-23 $50.60 $50.78 $50.56 $50.78 $45.69 14,276
2018-05-22 $51.85 $51.85 $51.74 $51.74 $46.56 1,399
2018-05-21 $51.86 $51.86 $51.58 $51.60 $46.43 4,248
2018-05-18 $51.36 $51.53 $51.24 $51.38 $46.23 5,814
2018-05-17 $51.68 $51.68 $51.55 $51.57 $46.40 909
2018-05-16 $51.42 $51.52 $51.31 $51.48 $46.32 3,620
2018-05-15 $51.54 $51.75 $51.54 $51.75 $46.56 1,338
2018-05-14 $52.46 $52.46 $52.00 $52.01 $46.80 2,303
2018-05-11 $52.19 $52.19 $52.00 $52.06 $46.84 5,911
2018-05-10 $51.81 $52.18 $51.81 $52.07 $46.85 2,791
2018-05-09 $51.53 $51.72 $51.51 $51.65 $46.47 5,689
2018-05-08 $51.35 $51.71 $51.30 $51.71 $46.53 3,665
2018-05-07 $51.81 $51.87 $51.68 $51.68 $46.50 2,671
2018-05-04 $51.12 $51.41 $51.12 $51.41 $46.26 2,062
2018-05-03 $51.38 $51.39 $51.17 $51.34 $46.20 3,824
2018-05-02 $51.45 $51.50 $51.31 $51.33 $46.19 3,360
2018-05-01 $50.59 $50.59 $50.13 $50.30 $45.26 6,855
2018-04-30 $50.77 $50.83 $50.76 $50.77 $45.68 1,981
2018-04-27 $50.75 $50.86 $50.75 $50.86 $45.76 1,074
2018-04-26 $50.50 $50.64 $50.48 $50.62 $45.55 1,337
2018-04-25 $50.33 $50.56 $50.12 $50.41 $45.36 8,480
2018-04-24 $51.26 $51.26 $50.74 $50.86 $45.76 12,862
2018-04-23 $51.29 $51.31 $51.07 $51.31 $46.17 1,803
2018-04-20 $51.43 $51.50 $51.39 $51.47 $46.31 11,620
2018-04-19 $52.01 $52.01 $51.77 $51.98 $46.77 3,806
2018-04-18 $51.61 $52.00 $51.61 $51.89 $46.69 7,797
2018-04-17 $51.40 $51.74 $51.37 $51.74 $46.56 6,815
2018-04-16 $51.18 $51.18 $51.06 $51.06 $45.94 1,886
2018-04-13 $51.27 $51.39 $51.13 $51.15 $46.02 2,197
2018-04-12 $51.13 $51.32 $51.09 $51.27 $46.13 3,843
2018-04-11 $50.76 $50.93 $50.63 $50.64 $45.57 2,967
2018-04-10 $50.89 $50.98 $50.84 $50.88 $45.78 6,873
2018-04-09 $50.11 $50.25 $50.04 $50.08 $45.06 6,726
2018-04-06 $50.06 $50.06 $49.66 $49.66 $44.68 2,348
2018-04-05 $49.99 $50.01 $49.81 $49.81 $44.82 4,364
2018-04-04 $48.58 $49.38 $48.58 $49.38 $44.43 10,243
2018-04-03 $49.28 $49.44 $49.14 $49.41 $44.46 3,747
2018-04-02 $49.64 $49.64 $48.83 $49.10 $44.18 9,456
2018-03-29 $49.82 $50.01 $49.79 $49.98 $44.97 3,561
2018-03-28 $49.10 $49.35 $48.86 $49.09 $44.17 8,927
2018-03-27 $49.75 $50.13 $49.30 $49.49 $44.53 6,450
2018-03-26 $49.67 $50.02 $49.34 $50.02 $45.01 23,206
2018-03-23 $49.30 $49.45 $49.10 $49.14 $44.22 29,659
2018-03-22 $49.44 $49.68 $49.17 $49.17 $44.24 11,479
2018-03-21 $50.26 $50.53 $50.15 $50.33 $45.28 10,326
2018-03-20 $50.30 $50.50 $50.29 $50.50 $45.44 13,017
2018-03-19 $50.13 $50.13 $49.95 $50.09 $45.07 14,342
2018-03-16 $49.97 $50.28 $49.97 $50.08 $45.06 9,212
2018-03-15 $50.17 $50.47 $50.17 $50.30 $45.26 5,297
2018-03-14 $50.51 $50.51 $49.98 $50.15 $45.12 9,866
2018-03-13 $50.76 $50.91 $50.07 $50.19 $45.16 11,488
2018-03-12 $50.54 $50.71 $50.53 $50.66 $45.58 5,221
2018-03-09 $50.20 $50.31 $50.17 $50.29 $45.25 23,670
2018-03-08 $50.66 $50.66 $50.33 $50.34 $45.29 9,548
2018-03-07 $50.23 $50.43 $50.11 $50.43 $45.37 5,566
2018-03-06 $50.07 $50.28 $50.00 $50.25 $45.21 20,588
2018-03-05 $48.90 $49.64 $48.90 $49.61 $44.64 14,935
2018-03-02 $48.78 $49.05 $48.63 $49.00 $44.09 83,174
2018-03-01 $49.58 $49.58 $48.68 $49.24 $44.30 11,683
2018-02-28 $50.58 $50.58 $50.13 $50.13 $45.10 77,355
2018-02-27 $51.05 $51.05 $50.37 $50.37 $45.32 23,763
2018-02-26 $51.38 $51.54 $51.11 $51.38 $46.23 73,976
2018-02-23 $50.90 $51.24 $50.88 $51.04 $45.92 66,482
2018-02-22 $51.21 $51.21 $51.05 $51.05 $45.93 1,137
2018-02-21 $51.21 $51.53 $51.04 $51.04 $45.92 8,547
2018-02-20 $51.44 $51.68 $51.27 $51.31 $46.17 14,766
2018-02-16 $51.96 $52.37 $51.92 $52.09 $46.87 5,331
2018-02-15 $52.23 $52.23 $51.42 $51.72 $46.54 15,013
2018-02-14 $51.03 $51.59 $51.03 $51.50 $46.34 11,609
2018-02-13 $50.22 $50.34 $50.15 $50.34 $45.29 6,306
2018-02-12 $49.97 $51.18 $49.97 $50.44 $45.38 64,057
2018-02-09 $49.64 $49.74 $48.67 $49.67 $44.69 14,630
2018-02-08 $50.73 $50.73 $49.22 $49.22 $44.29 24,502
2018-02-07 $51.19 $51.56 $50.97 $51.12 $46.00 17,466
2018-02-06 $50.24 $51.71 $50.03 $51.70 $46.52 34,949
2018-02-05 $51.66 $52.02 $49.98 $50.05 $45.03 38,395
2018-02-02 $52.98 $52.99 $52.35 $52.35 $47.10 26,445
2018-02-01 $53.64 $53.96 $53.50 $53.78 $48.39 7,325
2018-01-31 $54.44 $54.46 $54.07 $54.07 $48.65 3,201
2018-01-30 $54.11 $54.23 $53.92 $53.96 $48.55 26,767
2018-01-29 $54.56 $54.56 $54.22 $54.33 $48.88 9,620
2018-01-26 $54.73 $55.01 $54.73 $54.89 $49.39 13,937
2018-01-25 $55.35 $55.35 $54.41 $54.45 $48.99 19,916
2018-01-24 $55.39 $55.51 $54.88 $55.09 $49.57 28,463
2018-01-23 $55.13 $55.27 $55.03 $55.25 $49.71 17,047
2018-01-22 $54.94 $55.19 $54.87 $55.19 $49.66 14,415
2018-01-19 $54.98 $55.07 $54.87 $55.02 $49.50 12,398
2018-01-18 $54.56 $54.71 $54.40 $54.59 $49.12 10,881
2018-01-17 $54.26 $54.54 $54.04 $54.42 $48.96 11,346
2018-01-16 $54.32 $54.45 $54.14 $54.14 $48.71 16,979
2018-01-12 $54.04 $54.20 $53.83 $54.13 $48.70 14,908
2018-01-11 $53.32 $53.48 $53.32 $53.48 $48.12 9,460
2018-01-10 $53.08 $53.10 $52.85 $52.93 $47.62 15,190
2018-01-09 $53.41 $53.49 $53.21 $53.42 $48.07 13,896
2018-01-08 $53.42 $53.42 $53.27 $53.29 $47.95 9,949
2018-01-05 $53.18 $53.45 $53.18 $53.42 $48.07 14,509
2018-01-04 $52.88 $53.04 $52.79 $52.85 $47.55 15,628
2018-01-03 $52.04 $52.23 $51.94 $52.21 $46.98 14,530
2018-01-02 $51.08 $51.58 $51.08 $51.58 $46.41 12,790
2017-12-29 $51.32 $51.37 $51.09 $51.20 $46.07 8,137
2017-12-28 $51.21 $51.30 $51.21 $51.27 $46.13 3,438
2017-12-27 $50.94 $51.05 $50.94 $50.99 $45.88 5,370
2017-12-26 $50.85 $50.85 $50.75 $50.79 $45.70 6,439
2017-12-22 $50.73 $50.77 $50.69 $50.76 $45.67 2,691
2017-12-21 $50.69 $50.85 $50.68 $50.76 $45.67 8,569
2017-12-20 $50.85 $50.85 $50.65 $50.65 $45.57 16,159
2017-12-19 $50.90 $50.90 $50.68 $50.89 $45.79 5,512
2017-12-18 $50.62 $50.73 $50.52 $50.52 $45.46 3,686
2017-12-15 $49.72 $49.72 $49.60 $49.68 $44.70 9,025
2017-12-14 $50.05 $50.05 $49.59 $49.62 $44.65 24,689
2017-12-13 $49.89 $49.98 $49.67 $49.90 $44.90 9,098
2017-12-12 $49.73 $49.90 $49.71 $49.88 $44.88 110,759
2017-12-11 $49.97 $50.03 $49.94 $49.96 $44.95 74,236
2017-12-08 $49.96 $49.99 $49.87 $49.95 $44.94 6,773
2017-12-07 $49.74 $49.90 $49.74 $49.81 $44.81 1,426
2017-12-06 $49.39 $49.65 $49.39 $49.60 $44.63 5,047
2017-12-05 $50.07 $50.25 $49.95 $50.05 $45.03 2,655
2017-12-04 $50.52 $50.52 $50.24 $50.33 $45.28 15,601
2017-12-01 $50.24 $50.32 $49.95 $50.29 $45.25 6,838
2017-11-30 $50.35 $50.65 $50.35 $50.57 $45.50 14,489
2017-11-29 $50.48 $50.48 $50.03 $50.11 $45.09 13,756
2017-11-28 $50.19 $50.37 $50.13 $50.27 $45.23 7,187
2017-11-27 $50.36 $50.36 $50.32 $50.32 $45.28 1,719
2017-11-24 $50.32 $50.33 $50.27 $50.33 $45.28 834
2017-11-22 $49.70 $49.70 $49.10 $49.28 $44.34 5,988
2017-11-21 $49.51 $49.61 $49.51 $49.58 $44.61 9,688
2017-11-20 $49.19 $49.19 $48.99 $48.99 $44.08 7,368
2017-11-17 $49.07 $49.07 $48.91 $48.94 $44.03 16,895
2017-11-16 $48.80 $49.02 $48.80 $49.02 $44.11 2,840
2017-11-15 $48.20 $48.37 $48.09 $48.28 $43.44 6,858
2017-11-14 $48.66 $48.86 $48.60 $48.86 $43.96 2,672
2017-11-13 $47.95 $48.35 $47.95 $48.35 $43.50 34,502
2017-11-10 $48.38 $48.53 $48.30 $48.47 $43.61 22,631
2017-11-09 $48.44 $48.44 $48.23 $48.33 $43.49 7,867
2017-11-08 $48.89 $48.89 $48.71 $48.77 $43.88 6,985
2017-11-07 $49.25 $49.25 $48.93 $49.05 $44.13 2,268
2017-11-06 $49.20 $49.38 $49.20 $49.38 $44.43 10,404
2017-11-03 $49.47 $49.47 $49.21 $49.23 $44.30 3,167
2017-11-02 $49.42 $49.42 $49.22 $49.31 $44.37 4,973
2017-11-01 $49.25 $49.26 $49.13 $49.20 $44.27 6,900
2017-10-31 $48.88 $48.88 $48.79 $48.86 $43.96 4,934
2017-10-30 $48.48 $48.66 $48.48 $48.66 $43.78 2,255
2017-10-27 $48.31 $48.31 $48.10 $48.21 $43.38 2,344
2017-10-26 $48.14 $48.29 $48.14 $48.17 $43.34 5,214
2017-10-25 $47.91 $47.91 $47.73 $47.83 $43.04 2,822
2017-10-24 $47.89 $47.98 $47.85 $47.92 $43.12 10,972
2017-10-23 $47.80 $47.87 $47.73 $47.77 $42.98 12,940
2017-10-20 $48.02 $48.12 $47.96 $47.96 $43.15 5,728
2017-10-19 $48.15 $48.35 $48.10 $48.35 $43.50 3,168
2017-10-18 $48.79 $48.89 $48.72 $48.89 $43.99 9,842
2017-10-17 $48.44 $48.51 $48.37 $48.51 $43.65 7,183
2017-10-16 $48.53 $48.55 $48.50 $48.52 $43.66 1,434
2017-10-13 $48.58 $48.62 $48.36 $48.36 $43.51 4,933
2017-10-12 $48.67 $48.68 $48.53 $48.56 $43.69 13,808
2017-10-11 $48.43 $48.49 $48.30 $48.49 $43.63 4,074
2017-10-10 $47.84 $48.06 $47.84 $48.03 $43.22 4,136
2017-10-09 $47.65 $47.65 $47.52 $47.54 $42.77 2,070
2017-10-06 $47.45 $47.62 $47.45 $47.59 $42.82 2,986
2017-10-05 $47.84 $47.88 $47.74 $47.74 $42.95 11,671
2017-10-04 $47.95 $48.04 $47.86 $47.89 $43.09 8,458
2017-10-03 $47.78 $47.85 $47.75 $47.81 $43.02 18,744
2017-10-02 $47.81 $47.81 $47.61 $47.61 $42.84 6,055
2017-09-29 $47.49 $47.78 $47.49 $47.78 $42.99 3,110
2017-09-28 $47.16 $47.38 $47.16 $47.34 $42.59 3,985
2017-09-27 $46.84 $47.13 $46.82 $47.09 $42.37 5,609
2017-09-26 $47.23 $47.23 $46.99 $47.14 $42.42 3,076
2017-09-25 $47.63 $47.63 $47.25 $47.31 $42.57 3,275
2017-09-22 $47.93 $48.10 $47.93 $48.02 $43.21 7,008
2017-09-21 $47.67 $47.92 $47.67 $47.89 $43.09 7,759
2017-09-20 $48.48 $48.64 $48.14 $48.23 $42.98 48,843
2017-09-19 $48.46 $48.53 $48.40 $48.52 $43.24 5,806
2017-09-18 $48.35 $48.39 $48.15 $48.26 $43.01 4,923
2017-09-15 $48.12 $48.19 $47.98 $48.14 $42.90 2,282
2017-09-14 $47.88 $48.02 $47.86 $48.02 $42.79 4,336
2017-09-13 $48.04 $48.04 $47.89 $47.89 $42.68 2,917
2017-09-12 $48.43 $48.43 $48.35 $48.42 $43.15 3,668
2017-09-11 $48.26 $48.27 $48.18 $48.21 $42.96 3,568
2017-09-08 $47.71 $47.76 $47.71 $47.72 $42.53 3,454
2017-09-07 $47.46 $47.64 $47.45 $47.64 $42.45 3,800
2017-09-06 $46.83 $46.97 $46.81 $46.94 $41.83 8,560
2017-09-05 $46.51 $46.59 $46.13 $46.29 $41.25 54,094
2017-09-01 $46.58 $46.58 $46.49 $46.50 $41.44 3,683
2017-08-31 $46.23 $46.35 $46.23 $46.35 $41.30 2,156
2017-08-30 $45.99 $45.99 $45.90 $45.90 $40.90 2,847
2017-08-29 $45.81 $46.01 $45.81 $45.91 $40.91 13,900
2017-08-28 $46.33 $46.40 $46.32 $46.38 $41.33 4,493
2017-08-25 $45.99 $46.34 $45.99 $46.29 $41.25 7,941
2017-08-24 $46.01 $46.01 $45.76 $45.76 $40.78 8,824
2017-08-23 $45.90 $46.02 $45.90 $46.00 $40.99 1,264
2017-08-22 $45.82 $45.89 $45.82 $45.87 $40.87 1,609
2017-08-21 $45.56 $45.65 $45.39 $45.62 $40.65 3,254
2017-08-18 $45.50 $45.69 $45.50 $45.65 $40.68 7,383
2017-08-17 $45.81 $45.82 $45.40 $45.40 $40.46 4,617
2017-08-16 $45.75 $45.94 $45.66 $45.81 $40.82 8,896
2017-08-15 $45.47 $45.51 $45.33 $45.51 $40.56 1,814
2017-08-14 $45.45 $45.55 $45.41 $45.41 $40.47 2,163
2017-08-11 $44.84 $45.09 $44.80 $44.97 $40.07 3,505
2017-08-10 $45.15 $45.17 $44.90 $44.95 $40.06 9,794
2017-08-09 $45.29 $45.69 $45.29 $45.64 $40.67 7,740
2017-08-08 $45.87 $45.88 $45.74 $45.75 $40.77 5,868
2017-08-07 $45.85 $45.89 $45.80 $45.80 $40.81 802
2017-08-04 $45.87 $45.87 $45.67 $45.74 $40.76 8,525
2017-08-03 $45.60 $45.74 $45.55 $45.65 $40.68 3,745
2017-08-02 $45.83 $45.83 $45.61 $45.76 $40.78 28,603
2017-08-01 $45.44 $45.59 $45.44 $45.49 $40.54 3,294
2017-07-31 $44.79 $45.03 $44.79 $45.02 $40.12 1,597
2017-07-28 $44.73 $44.79 $44.71 $44.77 $39.89 5,827
2017-07-27 $45.05 $45.05 $44.77 $44.92 $40.03 8,016
2017-07-26 $44.62 $45.04 $44.62 $44.98 $40.08 6,894
2017-07-25 $44.46 $44.46 $44.23 $44.23 $39.41 5,427
2017-07-24 $44.00 $44.12 $44.00 $44.10 $39.30 6,133
2017-07-21 $44.25 $44.40 $44.06 $44.36 $39.53 5,493
2017-07-20 $44.81 $44.90 $44.71 $44.77 $39.90 14,647
2017-07-19 $44.58 $44.67 $44.50 $44.66 $39.80 6,521
2017-07-18 $44.71 $44.77 $44.60 $44.62 $39.76 11,430
2017-07-17 $44.68 $44.77 $44.67 $44.73 $39.86 2,368
2017-07-14 $44.42 $44.84 $44.42 $44.83 $39.95 27,778
2017-07-13 $44.41 $44.48 $44.26 $44.48 $39.63 8,775
2017-07-12 $44.28 $44.37 $44.19 $44.36 $39.53 12,011
2017-07-11 $43.74 $44.15 $43.74 $44.08 $39.28 11,418
2017-07-10 $43.60 $43.69 $43.54 $43.63 $38.88 11,265
2017-07-07 $43.41 $43.58 $43.41 $43.58 $38.84 2,916
2017-07-06 $43.18 $43.47 $43.18 $43.38 $38.65 6,328
2017-07-05 $43.43 $43.49 $43.22 $43.48 $38.75 13,951
2017-07-03 $43.45 $43.64 $43.45 $43.49 $38.75 2,140
2017-06-30 $43.32 $43.38 $43.10 $43.35 $38.63 11,817
2017-06-29 $43.46 $43.46 $42.95 $43.10 $38.41 35,118
2017-06-28 $43.60 $43.77 $43.43 $43.77 $39.00 3,190
2017-06-27 $43.36 $43.36 $43.19 $43.22 $38.51 63,949
2017-06-26 $43.55 $43.69 $43.28 $43.33 $38.61 31,395
2017-06-23 $42.87 $43.14 $42.81 $43.10 $38.41 6,573
2017-06-22 $43.16 $43.16 $42.95 $42.99 $38.31 6,665
2017-06-21 $43.54 $43.63 $43.53 $43.59 $38.33 11,704
2017-06-20 $43.95 $43.95 $43.53 $43.63 $38.36 11,696
2017-06-19 $44.07 $44.07 $43.89 $43.97 $38.66 7,971
2017-06-16 $43.39 $43.68 $43.39 $43.59 $38.33 4,556
2017-06-15 $43.10 $43.20 $43.02 $43.16 $37.95 7,044
2017-06-14 $44.32 $44.35 $43.92 $44.15 $38.82 6,798
2017-06-13 $43.88 $44.07 $43.88 $44.03 $38.72 7,269
2017-06-12 $43.80 $43.80 $43.59 $43.74 $38.46 4,342
2017-06-09 $44.12 $44.12 $43.84 $44.01 $38.70 68,274
2017-06-08 $43.92 $43.92 $43.63 $43.79 $38.50 20,973
2017-06-07 $44.06 $44.06 $43.77 $44.00 $38.69 10,287
2017-06-06 $44.09 $44.12 $43.99 $44.02 $38.71 7,029
2017-06-05 $44.36 $44.36 $44.19 $44.33 $38.98 22,763
2017-06-02 $44.61 $44.61 $44.36 $44.52 $39.15 3,893
2017-06-01 $43.72 $43.90 $43.69 $43.90 $38.60 33,361
2017-05-31 $43.70 $43.70 $43.48 $43.49 $38.24 4,287
2017-05-30 $43.46 $43.46 $43.32 $43.39 $38.15 50,938
2017-05-26 $43.13 $43.25 $43.03 $43.24 $38.02 8,636
2017-05-25 $43.41 $43.41 $43.21 $43.37 $38.14 57,821
2017-05-24 $43.12 $43.25 $43.06 $43.24 $38.02 5,899
2017-05-23 $43.27 $43.36 $43.12 $43.14 $37.93 9,050
2017-05-22 $43.12 $43.35 $43.12 $43.30 $38.07 16,402
2017-05-19 $43.01 $43.20 $42.99 $42.99 $37.80 141,396
2017-05-18 $42.16 $42.56 $42.16 $42.56 $37.42 27,102
2017-05-17 $43.01 $43.01 $42.56 $42.56 $37.42 12,075
2017-05-16 $43.21 $43.29 $43.15 $43.29 $38.06 8,147
2017-05-15 $42.76 $42.82 $42.75 $42.81 $37.64 6,943
2017-05-12 $42.20 $42.42 $42.20 $42.40 $37.28 4,589
2017-05-11 $41.99 $42.08 $41.87 $42.08 $37.00 13,595
2017-05-10 $42.26 $42.30 $42.18 $42.28 $37.17 8,906
2017-05-09 $42.27 $42.33 $42.10 $42.16 $37.07 2,634
2017-05-08 $42.25 $42.32 $42.22 $42.23 $37.13 21,602
2017-05-05 $42.41 $42.95 $42.41 $42.89 $37.71 14,464
2017-05-04 $41.79 $42.21 $41.79 $42.18 $37.09 11,422
2017-05-03 $41.34 $41.42 $41.33 $41.41 $36.41 8,476
2017-05-02 $41.60 $41.60 $41.40 $41.56 $36.54 5,476
2017-05-01 $41.23 $41.36 $41.22 $41.36 $36.37 4,835
2017-04-28 $41.14 $41.20 $41.08 $41.08 $36.12 1,956
2017-04-27 $40.96 $41.03 $40.94 $40.99 $36.04 2,274
2017-04-26 $41.23 $41.32 $41.23 $41.32 $36.33 3,404
2017-04-25 $41.10 $41.36 $41.04 $41.36 $36.37 8,802
2017-04-24 $40.83 $41.16 $40.83 $41.16 $36.19 7,075
2017-04-21 $39.24 $39.35 $39.23 $39.32 $34.57 12,105
2017-04-20 $39.45 $39.59 $39.44 $39.44 $34.68 23,468
2017-04-19 $39.34 $39.34 $39.22 $39.23 $34.49 4,320
2017-04-18 $39.19 $39.22 $38.99 $39.20 $34.47 5,389
2017-04-17 $39.24 $39.32 $39.19 $39.26 $34.52 6,401
2017-04-13 $39.00 $39.17 $39.00 $39.04 $34.33 5,263
2017-04-12 $39.22 $39.35 $39.15 $39.35 $34.60 4,283
2017-04-11 $39.10 $39.41 $39.09 $39.41 $34.65 12,201
2017-04-10 $39.16 $39.25 $39.16 $39.19 $34.46 3,969
2017-04-07 $39.19 $39.27 $39.19 $39.27 $34.53 967
2017-04-06 $39.23 $39.35 $39.23 $39.24 $34.50 3,087
2017-04-05 $39.38 $39.46 $39.30 $39.30 $34.56 3,791
2017-04-04 $39.49 $39.52 $39.34 $39.52 $34.75 4,077
2017-04-03 $39.66 $39.66 $39.34 $39.50 $34.73 18,799
2017-03-31 $39.32 $39.62 $39.32 $39.52 $34.75 8,255
2017-03-30 $39.45 $39.51 $39.35 $39.36 $34.61 5,474
2017-03-29 $39.32 $39.48 $39.32 $39.48 $34.71 1,866
2017-03-28 $39.45 $39.62 $39.44 $39.50 $34.73 2,546
2017-03-27 $39.19 $39.32 $39.10 $39.29 $34.55 32,555
2017-03-24 $39.22 $39.42 $39.22 $39.29 $34.55 22,505
2017-03-23 $38.89 $39.21 $38.89 $39.07 $34.35 12,460
2017-03-22 $38.73 $38.93 $38.69 $38.89 $34.16 28,593
2017-03-21 $39.53 $39.55 $38.94 $38.99 $34.25 9,883
2017-03-20 $39.48 $39.48 $39.20 $39.27 $34.50 19,327
2017-03-17 $39.40 $39.56 $39.37 $39.53 $34.72 4,121
2017-03-16 $39.35 $39.56 $39.29 $39.53 $34.72 27,885
2017-03-15 $38.65 $39.21 $38.65 $39.19 $34.43 8,945
2017-03-14 $38.66 $38.66 $38.51 $38.54 $33.85 8,396
2017-03-13 $38.73 $38.78 $38.71 $38.78 $34.07 1,689
2017-03-10 $38.54 $38.72 $38.51 $38.64 $33.94 8,000
2017-03-09 $38.26 $38.45 $38.26 $38.37 $33.71 20,827
2017-03-08 $38.19 $38.19 $38.02 $38.02 $33.40 48,942
2017-03-07 $38.18 $38.29 $38.18 $38.18 $33.54 7,182
2017-03-06 $38.30 $38.39 $38.28 $38.34 $33.68 8,435
2017-03-03 $38.29 $38.60 $38.25 $38.60 $33.91 11,047
2017-03-02 $38.31 $38.42 $38.30 $38.30 $33.64 24,065
2017-03-01 $38.51 $38.69 $38.39 $38.62 $33.92 85,426
2017-02-28 $38.03 $38.22 $38.03 $38.04 $33.42 3,172
2017-02-27 $37.97 $38.12 $37.94 $38.08 $33.45 10,472
2017-02-24 $37.72 $37.90 $37.72 $37.87 $33.27 10,274
2017-02-23 $38.45 $38.45 $38.33 $38.33 $33.67 1,878
2017-02-22 $38.23 $38.44 $38.11 $38.44 $33.77 5,321
2017-02-21 $38.23 $38.34 $38.22 $38.34 $33.68 4,338
2017-02-17 $37.99 $38.14 $37.99 $38.09 $33.46 9,397
2017-02-16 $38.13 $38.27 $38.13 $38.27 $33.62 13,674
2017-02-15 $37.80 $38.11 $37.80 $38.10 $33.47 7,385
2017-02-14 $38.06 $38.06 $37.88 $37.95 $33.34 19,731
2017-02-13 $38.07 $38.11 $37.98 $37.98 $33.36 16,072
2017-02-10 $37.82 $37.89 $37.77 $37.83 $33.23 28,901
2017-02-09 $37.68 $37.80 $37.67 $37.75 $33.16 6,090
2017-02-08 $37.50 $37.61 $37.50 $37.59 $33.02 19,144
2017-02-07 $37.56 $37.58 $37.44 $37.50 $32.94 11,218
2017-02-06 $37.75 $37.75 $37.39 $37.54 $32.98 17,000
2017-02-03 $38.17 $38.25 $38.06 $38.17 $33.53 14,088
2017-02-02 $38.27 $38.27 $38.11 $38.17 $33.53 43,302
2017-02-01 $38.28 $38.28 $37.97 $38.09 $33.46 43,040
2017-01-31 $38.31 $38.31 $37.92 $37.98 $33.36 10,652
2017-01-30 $38.02 $38.02 $37.76 $37.96 $33.35 34,003
2017-01-27 $38.36 $38.36 $38.23 $38.35 $33.69 54,768
2017-01-26 $38.40 $38.40 $38.22 $38.22 $33.58 60,278
2017-01-25 $38.50 $38.55 $38.40 $38.52 $33.84 3,306
2017-01-24 $37.96 $38.06 $37.94 $38.05 $33.42 6,178
2017-01-23 $37.70 $37.81 $37.62 $37.79 $33.20 28,973
2017-01-20 $37.62 $37.64 $37.62 $37.64 $33.06 1,307
2017-01-19 $37.15 $37.30 $37.15 $37.30 $32.77 5,769
2017-01-18 $37.23 $37.41 $37.22 $37.34 $32.80 13,187
2017-01-17 $37.16 $37.43 $37.16 $37.36 $32.82 14,004
2017-01-13 $37.19 $37.32 $37.19 $37.32 $32.78 29,709
2017-01-12 $37.34 $37.34 $37.07 $37.11 $32.60 10,346
2017-01-11 $36.83 $37.22 $36.77 $37.10 $32.59 21,959
2017-01-10 $36.90 $36.92 $36.72 $36.72 $32.26 35,157
2017-01-09 $36.63 $36.67 $36.60 $36.61 $32.16 7,219
2017-01-06 $36.78 $36.89 $36.76 $36.78 $32.31 8,788
2017-01-05 $37.02 $37.08 $36.96 $36.96 $32.47 20,541
2017-01-04 $36.43 $36.62 $36.43 $36.62 $32.17 17,192
2017-01-03 $36.41 $36.52 $36.36 $36.44 $32.01 97,082
2016-12-30 $36.52 $36.67 $36.33 $36.35 $31.93 13,878
2016-12-29 $36.14 $36.22 $36.13 $36.22 $31.81 3,025
2016-12-28 $36.19 $36.19 $35.83 $36.00 $31.62 14,606
2016-12-27 $36.32 $36.33 $36.26 $36.32 $31.90 9,010
2016-12-23 $36.02 $36.19 $36.02 $36.19 $31.79 4,531
2016-12-22 $36.05 $36.16 $36.01 $36.02 $31.64 5,672
2016-12-21 $35.98 $36.03 $35.94 $36.01 $31.63 4,243
2016-12-20 $35.71 $35.81 $35.70 $35.70 $31.36 29,837
2016-12-19 $35.83 $35.83 $35.61 $35.61 $31.28 14,469
2016-12-16 $35.59 $35.85 $35.59 $35.64 $31.30 24,917
2016-12-15 $35.40 $35.49 $35.29 $35.46 $31.15 24,885
2016-12-14 $36.09 $36.17 $35.62 $35.62 $31.29 7,510
2016-12-13 $35.79 $36.12 $35.79 $36.03 $31.65 11,115
2016-12-12 $35.70 $35.80 $35.65 $35.79 $31.44 77,227
2016-12-09 $35.62 $35.74 $35.62 $35.74 $31.40 1,444
2016-12-08 $35.78 $35.78 $35.67 $35.75 $31.40 11,166
2016-12-07 $35.44 $35.99 $35.44 $35.93 $31.56 33,339
2016-12-06 $35.03 $35.22 $35.03 $35.22 $30.94 8,609
2016-12-05 $34.83 $35.01 $34.83 $34.97 $30.72 25,093
2016-12-02 $34.23 $34.31 $34.19 $34.30 $30.13 7,620
2016-12-01 $34.26 $34.31 $34.17 $34.26 $30.10 3,260
2016-11-30 $34.35 $34.46 $34.34 $34.44 $30.25 5,808
2016-11-29 $34.40 $34.60 $34.39 $34.47 $30.28 8,113
2016-11-28 $34.31 $34.31 $34.19 $34.23 $30.07 15,035
2016-11-25 $34.51 $34.57 $34.51 $34.53 $30.33 2,798
2016-11-23 $34.24 $34.34 $34.12 $34.31 $30.14 8,655
2016-11-22 $34.67 $34.74 $34.57 $34.74 $30.52 11,465
2016-11-21 $34.65 $34.65 $34.51 $34.64 $30.43 33,190
2016-11-18 $34.59 $34.59 $34.44 $34.48 $30.28 11,209
2016-11-17 $34.74 $34.78 $34.56 $34.67 $30.46 16,395
2016-11-16 $34.77 $34.84 $34.63 $34.71 $30.49 12,615
2016-11-15 $34.98 $35.07 $34.92 $35.07 $30.81 28,174
2016-11-14 $34.70 $34.70 $34.44 $34.56 $30.36 57,170
2016-11-11 $35.12 $35.12 $34.91 $34.94 $30.69 6,446
2016-11-10 $35.28 $35.28 $34.97 $35.10 $30.83 12,370
2016-11-09 $35.77 $35.95 $35.66 $35.88 $31.52 6,885
2016-11-08 $36.02 $36.14 $36.01 $36.07 $31.68 10,949
2016-11-07 $36.04 $36.04 $36.00 $36.00 $31.62 28,396
2016-11-04 $35.63 $35.63 $35.52 $35.54 $31.22 9,187
2016-11-03 $36.02 $36.07 $35.93 $35.94 $31.57 3,908
2016-11-02 $36.09 $36.09 $35.96 $36.01 $31.63 2,801
2016-11-01 $36.42 $36.42 $36.22 $36.23 $31.82 33,893
2016-10-31 $36.29 $36.53 $36.25 $36.53 $32.09 28,262
2016-10-28 $36.27 $36.45 $36.27 $36.40 $31.97 2,568
2016-10-27 $36.31 $36.41 $36.31 $36.32 $31.90 1,626
2016-10-26 $36.43 $36.43 $36.28 $36.37 $31.95 11,287
2016-10-25 $36.48 $36.54 $36.48 $36.54 $32.10 824
2016-10-24 $36.58 $36.60 $36.50 $36.57 $32.12 17,358
2016-10-21 $36.54 $36.60 $36.52 $36.60 $32.15 9,733
2016-10-20 $36.98 $36.99 $36.78 $36.93 $32.44 17,536
2016-10-19 $36.69 $36.76 $36.68 $36.72 $32.26 4,326
2016-10-18 $36.55 $36.74 $36.55 $36.62 $32.17 5,191
2016-10-17 $36.41 $36.41 $36.31 $36.31 $31.90 1,624
2016-10-14 $36.75 $36.75 $36.52 $36.58 $32.13 8,232
2016-10-13 $36.24 $36.44 $36.24 $36.36 $31.94 33,446
2016-10-12 $36.59 $36.63 $36.42 $36.50 $32.06 6,800
2016-10-11 $37.09 $37.09 $36.60 $36.70 $32.24 8,038
2016-10-10 $37.14 $37.21 $37.13 $37.13 $32.62 10,316
2016-10-07 $37.01 $37.01 $36.75 $36.97 $32.48 5,901
2016-10-06 $37.40 $37.42 $37.31 $37.31 $32.77 28,728
2016-10-05 $37.50 $37.56 $37.43 $37.44 $32.89 8,196
2016-10-04 $37.53 $37.57 $37.35 $37.51 $32.95 7,685
2016-10-03 $37.19 $37.27 $37.14 $37.22 $32.70 12,673
2016-09-30 $36.84 $37.51 $36.84 $37.49 $32.93 7,393
2016-09-29 $37.10 $37.15 $36.74 $36.74 $32.27 7,412
2016-09-28 $37.26 $37.60 $37.21 $37.58 $33.01 9,682
2016-09-27 $36.73 $37.17 $36.73 $37.09 $32.58 7,556
2016-09-26 $37.27 $37.29 $37.15 $37.20 $32.68 6,066
2016-09-23 $37.70 $37.79 $37.68 $37.73 $33.14 2,455
2016-09-22 $38.19 $38.19 $37.91 $37.91 $33.30 1,257
2016-09-21 $37.02 $37.49 $36.99 $37.49 $32.93 6,577
2016-09-20 $37.24 $37.27 $37.00 $37.00 $32.49 23,314
2016-09-19 $37.15 $37.18 $37.04 $37.05 $32.54 1,746
2016-09-16 $36.82 $36.87 $36.74 $36.81 $32.33 1,118
2016-09-15 $37.32 $37.41 $37.17 $37.41 $32.85 2,362
2016-09-14 $36.95 $37.13 $36.95 $37.02 $32.51 3,403
2016-09-13 $37.15 $37.15 $36.78 $36.88 $32.39 5,360
2016-09-12 $36.94 $37.36 $36.94 $37.34 $32.79 4,833
2016-09-09 $37.36 $37.36 $36.89 $36.96 $32.46 9,136
2016-09-08 $38.04 $38.04 $37.77 $37.83 $33.22 6,316
2016-09-07 $38.03 $38.11 $37.93 $37.97 $33.35 9,695
2016-09-06 $37.79 $37.95 $37.79 $37.92 $33.30 5,862
2016-09-02 $37.72 $37.72 $37.55 $37.60 $33.02 32,047
2016-09-01 $37.36 $37.51 $37.24 $37.50 $32.93 28,023
2016-08-31 $37.26 $37.26 $37.16 $37.18 $32.66 1,655
2016-08-30 $37.51 $37.52 $37.50 $37.50 $32.94 1,220
2016-08-29 $37.21 $37.40 $37.21 $37.40 $32.85 630
2016-08-26 $37.62 $37.94 $37.10 $37.11 $32.59 14,912
2016-08-25 $37.49 $37.56 $37.42 $37.45 $32.89 8,067
2016-08-24 $37.74 $37.78 $37.60 $37.76 $33.16 15,551
2016-08-23 $38.04 $38.04 $37.79 $37.79 $33.19 1,392
2016-08-22 $37.47 $37.70 $37.47 $37.65 $33.07 2,548
2016-08-19 $37.74 $37.85 $37.54 $37.82 $33.21 3,469
2016-08-18 $37.74 $37.96 $37.74 $37.96 $33.34 1,645
2016-08-17 $37.40 $37.78 $37.40 $37.69 $33.10 2,002
2016-08-16 $37.78 $37.87 $37.77 $37.80 $33.20 6,870
2016-08-15 $37.88 $37.93 $37.86 $37.86 $33.25 869
2016-08-12 $37.73 $37.73 $37.70 $37.73 $33.14 4,651
2016-08-11 $37.83 $37.83 $37.74 $37.75 $33.15 3,946
2016-08-10 $37.53 $37.59 $37.50 $37.54 $32.97 8,800
2016-08-09 $37.04 $37.35 $37.04 $37.32 $32.78 3,090
2016-08-08 $36.57 $36.68 $36.54 $36.57 $32.12 3,687
2016-08-05 $36.48 $36.48 $36.47 $36.47 $32.03 1,020
2016-08-04 $36.11 $36.13 $36.11 $36.13 $31.73 1,199
2016-08-03 $36.13 $36.18 $36.13 $36.18 $31.77 351
2016-08-02 $36.38 $36.38 $36.27 $36.35 $31.93 1,103
2016-08-01 $36.89 $36.89 $36.66 $36.70 $32.23 1,568
2016-07-29 $36.66 $36.80 $36.65 $36.80 $32.32 2,068
2016-07-28 $36.44 $36.53 $36.33 $36.46 $32.02 33,462
2016-07-27 $36.09 $36.27 $35.96 $36.22 $31.81 4,384
2016-07-26 $36.00 $36.00 $35.87 $35.94 $31.56 5,264
2016-07-25 $35.60 $35.64 $35.59 $35.61 $31.27 5,064
2016-07-22 $35.60 $35.63 $35.47 $35.47 $31.15 1,186
2016-07-21 $35.52 $35.62 $35.46 $35.58 $31.24 4,986
2016-07-20 $35.50 $35.73 $35.50 $35.68 $31.33 5,294
2016-07-19 $35.46 $35.46 $35.36 $35.37 $31.06 900
2016-07-18 $35.59 $35.91 $35.56 $35.79 $31.43 10,278
2016-07-15 $35.68 $35.71 $35.62 $35.71 $31.36 1,975
2016-07-14 $35.80 $35.95 $35.78 $35.85 $31.48 16,310
2016-07-13 $35.50 $35.52 $35.41 $35.48 $31.16 7,468
2016-07-12 $35.63 $35.63 $35.43 $35.43 $31.12 5,146
2016-07-11 $34.95 $35.17 $34.93 $34.96 $30.70 60,520
2016-07-08 $34.21 $34.32 $34.09 $34.20 $30.04 9,045
2016-07-07 $33.83 $33.84 $33.40 $33.55 $29.46 12,223
2016-07-06 $33.38 $33.65 $33.06 $33.59 $29.50 29,282
2016-07-05 $34.35 $34.35 $33.72 $33.81 $29.69 15,134
2016-07-01 $35.12 $35.13 $35.04 $35.04 $30.77 127,318
2016-06-30 $34.53 $34.74 $34.23 $34.59 $30.38 13,223
2016-06-29 $34.26 $34.26 $33.94 $34.20 $30.04 13,507
2016-06-28 $33.59 $33.75 $33.40 $33.74 $29.63 8,416
2016-06-27 $33.17 $33.20 $32.56 $33.03 $29.01 73,385
2016-06-24 $34.80 $34.91 $34.23 $34.23 $30.06 7,208
2016-06-23 $36.92 $37.48 $36.92 $37.48 $32.92 9,036
2016-06-22 $36.53 $36.53 $36.37 $36.44 $32.00 18,978
2016-06-21 $36.60 $36.83 $36.59 $36.80 $31.91 46,000
2016-06-20 $36.83 $36.83 $36.70 $36.70 $31.83 3,101
2016-06-17 $35.46 $35.69 $35.41 $35.69 $30.95 13,285
2016-06-16 $34.53 $35.22 $34.53 $35.22 $30.54 12,304
2016-06-15 $35.13 $35.36 $35.08 $35.27 $30.58 4,396
2016-06-14 $34.92 $34.92 $34.67 $34.77 $30.15 2,861
2016-06-13 $35.57 $35.71 $35.40 $35.48 $30.77 4,186
2016-06-10 $36.41 $36.41 $35.95 $35.96 $31.18 12,130
2016-06-09 $37.21 $37.33 $37.21 $37.27 $32.32 4,350
2016-06-08 $37.89 $37.89 $37.82 $37.85 $32.83 4,787
2016-06-07 $37.87 $37.96 $37.85 $37.87 $32.84 3,165
2016-06-06 $37.37 $37.46 $37.37 $37.46 $32.48 2,611
2016-06-03 $37.00 $37.32 $37.00 $37.32 $32.36 7,283
2016-06-02 $36.91 $37.03 $36.90 $37.01 $32.09 3,396
2016-06-01 $36.75 $36.90 $36.74 $36.86 $31.97 19,663
2016-05-31 $36.79 $36.85 $36.72 $36.77 $31.89 3,738
2016-05-27 $36.78 $36.92 $36.78 $36.87 $31.97 6,122
2016-05-26 $37.13 $37.13 $36.97 $36.99 $32.08 3,320
2016-05-25 $36.64 $36.64 $36.64 $36.64 $31.77 246
2016-05-24 $36.26 $36.35 $36.26 $36.35 $31.52 915
2016-05-23 $35.94 $36.22 $35.94 $36.22 $31.41 4,148
2016-05-20 $36.07 $36.12 $36.00 $36.11 $31.31 1,901
2016-05-19 $35.69 $35.69 $35.55 $35.68 $30.94 11,946
2016-05-18 $35.86 $36.02 $35.69 $35.75 $31.00 22,293
2016-05-17 $35.79 $35.79 $35.53 $35.60 $30.87 5,490
2016-05-16 $35.77 $36.03 $35.77 $35.93 $31.16 10,592
2016-05-13 $35.89 $35.91 $35.76 $35.76 $31.01 4,843
2016-05-12 $36.67 $36.67 $36.00 $36.25 $31.43 9,205
2016-05-11 $36.59 $36.67 $36.49 $36.49 $31.64 2,090
2016-05-10 $36.48 $36.66 $36.48 $36.65 $31.78 4,597
2016-05-09 $36.30 $36.30 $36.30 $36.30 $31.48 431
2016-05-06 $36.34 $36.43 $36.30 $36.37 $31.54 15,834
2016-05-05 $36.06 $36.09 $35.97 $36.01 $31.22 4,832
2016-05-04 $36.35 $36.38 $36.16 $36.20 $31.39 7,073
2016-05-03 $37.24 $37.24 $36.72 $36.76 $31.88 8,978
2016-05-02 $37.34 $37.50 $37.34 $37.49 $32.51 2,288
2016-04-29 $37.27 $37.27 $37.04 $37.18 $32.24 12,128
2016-04-28 $37.14 $37.32 $37.14 $37.28 $32.33 2,673
2016-04-27 $37.41 $37.41 $37.16 $37.34 $32.38 26,630
2016-04-26 $36.88 $36.88 $36.64 $36.68 $31.81 7,741
2016-04-25 $36.75 $36.75 $36.75 $36.75 $31.87 202
2016-04-22 $36.79 $36.82 $36.60 $36.75 $31.87 12,446
2016-04-21 $36.92 $37.02 $36.76 $36.82 $31.93 47,972
2016-04-20 $37.17 $37.28 $37.16 $37.18 $32.24 48,285
2016-04-19 $37.18 $37.29 $37.15 $37.29 $32.34 2,384
2016-04-18 $36.32 $36.65 $36.32 $36.54 $31.69 86,796
2016-04-15 $36.44 $36.44 $36.32 $36.34 $31.51 3,383
2016-04-14 $36.60 $36.70 $36.60 $36.69 $31.82 1,285
2016-04-13 $36.67 $36.67 $36.53 $36.66 $31.79 6,120
2016-04-12 $36.04 $36.28 $35.91 $36.25 $31.44 4,050
2016-04-11 $36.38 $36.38 $35.95 $35.97 $31.19 12,891
2016-04-08 $35.96 $35.96 $35.88 $35.94 $31.17 4,263
2016-04-07 $35.62 $35.62 $35.28 $35.35 $30.66 10,364
2016-04-06 $35.89 $36.05 $35.86 $36.05 $31.26 2,794
2016-04-05 $35.62 $35.67 $35.47 $35.55 $30.83 8,084
2016-04-04 $36.68 $36.68 $36.37 $36.50 $31.65 11,236
2016-04-01 $36.25 $36.64 $36.16 $36.60 $31.74 13,672
2016-03-31 $36.78 $36.87 $36.60 $36.60 $31.74 40,063
2016-03-30 $36.61 $36.93 $36.61 $36.82 $31.93 11,964
2016-03-29 $35.43 $36.19 $35.43 $36.19 $31.38 17,818
2016-03-28 $35.73 $35.73 $35.62 $35.70 $30.96 8,296
2016-03-24 $35.47 $35.59 $35.44 $35.59 $30.86 1,159
2016-03-23 $35.98 $35.99 $35.81 $35.81 $31.06 36,382
2016-03-22 $35.66 $35.89 $35.66 $35.82 $31.05 6,600
2016-03-21 $35.94 $35.94 $35.73 $35.82 $31.05 10,967
2016-03-18 $36.08 $36.24 $36.07 $36.17 $31.36 2,413
2016-03-17 $35.89 $36.09 $35.89 $36.06 $31.26 20,301
2016-03-16 $35.49 $36.14 $35.49 $36.02 $31.23 27,269
2016-03-15 $35.25 $35.39 $35.25 $35.33 $30.63 26,695
2016-03-14 $35.50 $35.57 $35.50 $35.57 $30.84 933
2016-03-11 $35.01 $35.39 $35.01 $35.39 $30.68 12,701
2016-03-10 $34.42 $34.42 $33.77 $34.06 $29.53 25,979
2016-03-09 $34.33 $34.33 $34.12 $34.18 $29.63 14,419
2016-03-08 $34.63 $34.63 $34.22 $34.22 $29.67 8,321
2016-03-07 $34.48 $35.00 $34.48 $34.90 $30.26 8,145
2016-03-04 $34.92 $35.12 $34.92 $34.99 $30.33 5,932
2016-03-03 $34.47 $34.70 $34.47 $34.70 $30.08 2,581
2016-03-02 $34.20 $34.27 $34.07 $34.27 $29.71 10,093
2016-03-01 $34.18 $34.60 $34.18 $34.60 $30.00 46,200
2016-02-29 $33.20 $33.44 $33.20 $33.27 $28.84 20,139
2016-02-26 $33.48 $33.48 $33.23 $33.28 $28.85 6,459
2016-02-25 $33.11 $33.19 $32.98 $33.17 $28.76 5,164
2016-02-24 $32.33 $32.73 $32.12 $32.66 $28.31 29,963
2016-02-23 $33.24 $33.24 $33.01 $33.04 $28.64 47,861
2016-02-22 $33.29 $33.47 $33.29 $33.46 $29.01 4,813
2016-02-19 $32.95 $33.14 $32.86 $33.12 $28.71 22,488
2016-02-18 $33.34 $33.41 $33.20 $33.25 $28.82 12,192
2016-02-17 $32.72 $33.03 $32.72 $32.95 $28.56 26,955
2016-02-16 $32.40 $32.41 $32.04 $32.36 $28.05 217,746
2016-02-12 $31.57 $31.68 $31.38 $31.68 $27.46 24,770
2016-02-11 $31.48 $31.62 $31.35 $31.56 $27.36 53,889
2016-02-10 $31.79 $31.95 $31.61 $31.62 $27.41 42,483
2016-02-09 $30.65 $31.52 $30.65 $31.34 $27.17 123,316
2016-02-08 $31.60 $31.60 $31.16 $31.39 $27.21 23,404
2016-02-05 $33.22 $33.23 $32.68 $32.72 $28.37 20,387
2016-02-04 $32.91 $33.25 $32.83 $33.17 $28.76 10,418
2016-02-03 $33.21 $33.35 $32.88 $33.34 $28.90 58,605
2016-02-02 $33.40 $33.40 $32.87 $32.87 $28.50 55,769
2016-02-01 $33.55 $33.81 $33.55 $33.77 $29.28 5,564
2016-01-29 $33.23 $33.56 $33.23 $33.48 $29.02 458,316
2016-01-28 $33.45 $33.50 $33.21 $33.21 $28.79 14,728
2016-01-27 $33.66 $33.81 $33.32 $33.41 $28.97 11,449
2016-01-26 $33.48 $33.62 $33.45 $33.62 $29.15 24,615
2016-01-25 $33.15 $33.24 $33.03 $33.10 $28.70 37,367
2016-01-22 $33.08 $33.18 $33.00 $33.13 $28.72 10,170
2016-01-21 $32.12 $32.59 $32.12 $32.53 $28.20 15,590
2016-01-20 $32.37 $32.38 $31.67 $32.17 $27.89 28,400
2016-01-19 $32.88 $33.12 $32.73 $32.92 $28.54 38,396
2016-01-15 $32.42 $32.42 $31.96 $31.98 $27.72 35,359
2016-01-14 $33.17 $33.57 $33.14 $33.40 $28.95 41,893
2016-01-13 $34.22 $34.22 $33.24 $33.30 $28.87 70,041
2016-01-12 $34.32 $34.32 $33.88 $34.22 $29.67 10,958
2016-01-11 $33.89 $33.93 $33.48 $33.73 $29.24 28,851
2016-01-08 $34.19 $34.19 $33.48 $33.56 $29.09 21,287
2016-01-07 $33.94 $34.25 $33.84 $33.96 $29.44 42,556
2016-01-06 $34.40 $34.71 $34.33 $34.65 $30.04 14,382
2016-01-05 $35.15 $35.20 $34.84 $35.17 $30.49 52,949
2016-01-04 $35.38 $35.40 $35.02 $35.35 $30.65 13,030
2015-12-31 $36.45 $36.49 $36.09 $36.21 $31.39 16,068
2015-12-30 $36.94 $36.94 $36.63 $36.76 $31.87 14,779
2015-12-29 $36.76 $37.09 $36.76 $36.98 $32.06 21,188
2015-12-28 $36.50 $36.70 $36.47 $36.68 $31.80 18,518
2015-12-24 $36.37 $36.66 $36.37 $36.60 $31.73 4,371
2015-12-23 $36.37 $36.59 $36.37 $36.59 $31.72 4,969
2015-12-22 $36.16 $36.36 $36.05 $36.36 $31.52 45,978
2015-12-21 $36.32 $36.32 $35.93 $36.09 $31.28 9,215
2015-12-18 $36.12 $36.12 $35.82 $35.82 $31.05 387,012
2015-12-17 $36.16 $36.26 $36.15 $36.15 $31.34 1,820
2015-12-16 $36.10 $36.43 $35.71 $36.31 $31.48 12,036
2015-12-15 $35.89 $35.89 $35.70 $35.72 $30.97 19,374
2015-12-14 $35.63 $35.67 $35.35 $35.58 $30.84 19,063
2015-12-11 $35.81 $35.81 $35.55 $35.58 $30.84 5,630
2015-12-10 $36.43 $36.46 $36.29 $36.34 $31.50 4,886
2015-12-09 $36.62 $36.75 $36.21 $36.41 $31.56 15,078
2015-12-08 $36.53 $36.53 $36.33 $36.44 $31.59 3,021
2015-12-07 $36.93 $36.99 $36.93 $36.99 $32.06 2,136
2015-12-04 $36.50 $36.89 $36.50 $36.86 $31.95 11,281
2015-12-03 $36.48 $36.54 $36.14 $36.28 $31.45 12,631
2015-12-02 $36.44 $36.44 $36.14 $36.17 $31.36 64,834
2015-12-01 $36.71 $36.71 $36.43 $36.67 $31.79 22,296
2015-11-30 $36.34 $36.49 $36.34 $36.36 $31.52 16,292
2015-11-27 $35.65 $35.65 $35.65 $35.65 $30.90 275
2015-11-25 $35.39 $35.72 $35.38 $35.65 $30.90 13,083
2015-11-24 $34.92 $35.16 $34.85 $35.06 $30.39 16,163
2015-11-23 $35.50 $35.50 $35.19 $35.36 $30.65 10,793
2015-11-20 $35.70 $35.70 $35.52 $35.52 $30.79 18,989
2015-11-19 $35.72 $35.84 $35.70 $35.73 $30.98 131,955
2015-11-18 $35.24 $35.42 $35.17 $35.37 $30.66 157,418
2015-11-17 $35.31 $35.31 $35.01 $35.08 $30.41 6,470
2015-11-16 $34.94 $35.18 $34.89 $35.18 $30.50 12,885
2015-11-13 $34.91 $34.91 $34.72 $34.82 $30.19 15,523
2015-11-12 $35.08 $35.20 $35.06 $35.13 $30.45 13,204
2015-11-11 $35.64 $35.64 $35.37 $35.52 $30.79 16,928
2015-11-10 $35.27 $35.49 $35.27 $35.46 $30.74 3,653
2015-11-09 $35.71 $35.71 $35.34 $35.43 $30.71 32,337
2015-11-06 $35.84 $35.92 $35.73 $35.92 $31.14 55,634
2015-11-05 $36.04 $36.04 $35.85 $35.97 $31.18 79,550
2015-11-04 $36.15 $36.15 $35.72 $35.82 $31.05 8,063
2015-11-03 $36.30 $36.44 $36.14 $36.33 $31.49 19,016
2015-11-02 $36.51 $36.55 $36.47 $36.54 $31.68 6,970
2015-10-30 $36.11 $36.16 $35.97 $35.97 $31.18 5,193
2015-10-29 $35.78 $35.91 $35.70 $35.89 $31.11 12,200
2015-10-28 $36.23 $36.47 $35.80 $36.11 $31.30 4,560
2015-10-27 $36.02 $36.02 $35.72 $35.81 $31.04 2,738
2015-10-26 $36.12 $36.21 $36.08 $36.17 $31.36 4,301
2015-10-23 $36.19 $36.36 $36.09 $36.31 $31.48 4,669
2015-10-22 $35.47 $35.86 $35.47 $35.70 $30.95 6,611
2015-10-21 $35.59 $35.70 $35.35 $35.35 $30.65 7,512
2015-10-20 $35.04 $35.22 $35.04 $35.18 $30.50 6,654
2015-10-19 $35.12 $35.13 $35.09 $35.13 $30.45 1,051
2015-10-16 $35.10 $35.12 $34.96 $35.12 $30.45 10,433
2015-10-15 $34.92 $35.20 $34.90 $35.18 $30.50 8,789
2015-10-14 $34.75 $34.78 $34.64 $34.74 $30.12 22,966
2015-10-13 $34.59 $34.70 $34.49 $34.53 $29.93 23,160
2015-10-12 $35.19 $35.21 $35.11 $35.11 $30.44 3,677
2015-10-09 $35.16 $35.16 $34.99 $35.07 $30.40 7,680
2015-10-08 $34.48 $34.93 $34.48 $34.93 $30.28 9,233
2015-10-07 $34.69 $34.69 $34.34 $34.53 $29.94 13,304
2015-10-06 $34.56 $34.56 $34.29 $34.37 $29.80 12,535
2015-10-05 $34.11 $34.13 $33.95 $34.13 $29.59 30,943
2015-10-02 $33.59 $33.80 $33.59 $33.80 $29.30 14,727
2015-10-01 $33.62 $33.62 $33.19 $33.47 $29.02 13,891
2015-09-30 $33.78 $33.78 $33.49 $33.63 $29.15 26,104
2015-09-29 $33.21 $33.34 $33.13 $33.34 $28.90 19,246
2015-09-28 $33.32 $33.40 $33.18 $33.25 $28.82 12,559
2015-09-25 $34.01 $34.01 $33.60 $33.72 $29.23 107,889
2015-09-24 $33.21 $33.64 $33.20 $33.61 $29.14 38,801
2015-09-23 $33.53 $33.79 $33.53 $33.61 $29.14 6,325
2015-09-22 $33.71 $33.73 $33.21 $33.40 $28.92 46,161
2015-09-21 $35.05 $35.05 $34.65 $34.78 $30.11 16,807
2015-09-18 $36.00 $36.17 $35.79 $35.83 $31.02 10,604
2015-09-17 $36.77 $37.14 $36.58 $36.92 $31.97 12,490
2015-09-16 $36.48 $36.58 $36.34 $36.44 $31.55 14,234
2015-09-15 $36.22 $36.35 $36.09 $36.33 $31.45 15,649
2015-09-14 $36.01 $36.13 $35.94 $36.03 $31.20 10,803
2015-09-11 $36.04 $36.31 $35.94 $36.31 $31.44 5,014
2015-09-10 $36.11 $36.45 $36.04 $36.36 $31.48 9,460
2015-09-09 $36.44 $36.44 $35.64 $35.64 $30.86 44,657
2015-09-08 $35.82 $36.12 $35.82 $36.12 $31.27 96,910
2015-09-04 $34.80 $34.87 $34.69 $34.85 $30.17 5,591
2015-09-03 $35.41 $35.74 $35.27 $35.30 $30.56 56,917
2015-09-02 $35.22 $35.23 $34.91 $35.13 $30.42 26,468
2015-09-01 $34.98 $35.00 $34.67 $34.89 $30.21 28,677

First Trust Germany AlphaDEX Fund (FGM) News Headlines

Recent First Trust Germany AlphaDEX Fund (FGM) News
Similar Companies to First Trust Germany AlphaDEX Fund (FGM) 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.