First Trust United Kingdom AlphaDEX Fund (FKU) Exchange: NASDAQ

Data as of Aug. 20, 2025

$47.59 ($0.38) 0.80%

First Trust United Kingdom AlphaDEX Fund - Daily Information
Click for more stock information on First Trust United Kingdom AlphaDEX Fund.
Daily Information Data
Date Aug. 20, 2025
Open $47.27
Previous Close $47.59
High $47.59
Low $47.27
Adjusted Open $47.27
Previous Adjusted Close $47.59
Adjusted High $47.59
Adjusted Low $47.27

About First Trust United Kingdom AlphaDEX Fund (FKU)

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 the United Kingdom (i.e., England, Northern Ireland, Scotland and Wales), 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 United Kingdom 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 the United Kingdom 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 75 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 75 securities and the Fund had significant investments in consumer discretionary companies, issuers located in the United Kingdom and European issuers. 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 United Kingdom AlphaDEX Fund (FKU)

Date Open High Low Close Adj.Close Volume
2025-08-20 $47.27 $47.59 $47.27 $47.59 $47.59 236
2025-08-19 $47.26 $47.47 $47.03 $47.22 $47.22 2,381
2025-08-18 $47.52 $47.52 $47.16 $47.38 $47.38 1,275
2025-08-15 $47.57 $47.57 $47.24 $47.37 $47.37 641
2025-08-14 $47.54 $47.75 $47.28 $47.75 $47.75 1,674
2025-08-13 $47.38 $47.55 $47.38 $47.49 $47.49 1,054
2025-08-12 $47.00 $47.39 $47.00 $47.39 $47.39 556
2025-08-11 $46.80 $47.01 $46.80 $47.01 $47.01 1,342
2025-08-08 $46.83 $46.93 $46.83 $46.93 $46.93 15,410
2025-08-07 $46.89 $47.10 $46.10 $46.92 $46.92 57,495
2025-08-06 $46.43 $47.11 $46.43 $46.92 $46.92 6,436
2025-08-05 $46.43 $46.60 $46.27 $46.49 $46.49 10,878
2025-08-04 $46.38 $46.43 $46.34 $46.34 $46.34 471
2025-08-01 $45.58 $45.95 $45.58 $45.95 $45.95 706
2025-07-31 $46.05 $46.05 $45.71 $45.86 $45.86 330
2025-07-30 $45.80 $46.03 $45.52 $45.76 $45.76 2,062
2025-07-29 $46.37 $46.37 $46.37 $46.37 $46.37 157
2025-07-28 $46.28 $46.28 $46.16 $46.24 $46.24 1,494
2025-07-25 $46.97 $46.97 $46.97 $46.97 $46.97 167
2025-07-24 $47.56 $47.56 $47.15 $47.15 $47.15 216
2025-07-23 $47.20 $47.53 $47.09 $47.53 $47.53 5,821
2025-07-22 $46.65 $46.93 $46.65 $46.93 $46.93 2,389
2025-07-21 $46.43 $46.80 $46.42 $46.68 $46.68 2,644
2025-07-18 $46.63 $46.63 $46.10 $46.12 $46.12 3,076
2025-07-17 $46.06 $46.17 $46.03 $46.10 $46.10 1,155
2025-07-16 $45.69 $46.02 $45.69 $46.02 $46.02 518
2025-07-15 $46.02 $46.02 $45.51 $45.81 $45.81 6,179
2025-07-14 $46.45 $46.45 $46.16 $46.41 $46.41 948
2025-07-11 $46.30 $46.35 $46.30 $46.32 $46.32 2,066
2025-07-10 $46.55 $46.80 $46.51 $46.80 $46.80 760
2025-07-09 $46.51 $46.70 $46.44 $46.70 $46.70 540
2025-07-08 $46.27 $46.49 $46.27 $46.49 $46.49 1,668
2025-07-07 $46.54 $46.54 $46.19 $46.23 $46.23 1,381
2025-07-03 $46.75 $46.75 $46.75 $46.75 $46.75 338
2025-07-02 $45.85 $46.18 $45.82 $46.18 $46.18 3,363
2025-07-01 $46.78 $47.08 $46.78 $47.08 $47.08 847
2025-06-30 $46.55 $46.89 $46.55 $46.89 $46.89 474
2025-06-27 $46.69 $46.88 $46.67 $46.88 $46.88 634
2025-06-26 $46.58 $46.76 $46.46 $46.76 $46.76 5,238
2025-06-25 $46.34 $46.47 $46.21 $46.47 $45.95 860
2025-06-24 $46.55 $46.64 $46.34 $46.64 $46.12 2,406
2025-06-23 $45.81 $45.86 $45.81 $45.86 $45.35 7,686
2025-06-20 $45.60 $45.87 $45.60 $45.64 $45.13 928
2025-06-18 $46.02 $46.15 $45.96 $45.96 $45.45 2,758
2025-06-17 $45.68 $45.68 $45.68 $45.68 $45.17 220
2025-06-16 $46.62 $46.71 $46.11 $46.33 $45.81 5,898
2025-06-13 $45.87 $46.06 $45.87 $46.06 $45.54 743
2025-06-12 $46.64 $46.65 $46.63 $46.63 $46.11 606
2025-06-11 $46.29 $46.48 $46.29 $46.34 $45.82 1,616
2025-06-10 $46.45 $46.45 $46.37 $46.39 $45.87 4,684
2025-06-09 $46.10 $46.42 $46.10 $46.38 $45.86 6,441
2025-06-06 $46.10 $46.35 $46.10 $46.23 $45.71 4,656
2025-06-05 $46.13 $46.29 $46.13 $46.13 $45.61 1,822
2025-06-04 $46.15 $46.16 $46.04 $46.04 $45.53 2,097
2025-06-03 $45.86 $45.91 $45.83 $45.88 $45.37 2,806
2025-06-02 $45.86 $46.09 $45.86 $46.09 $45.57 741
2025-05-30 $45.75 $45.80 $45.65 $45.74 $45.23 1,119
2025-05-29 $45.63 $45.69 $45.41 $45.52 $45.01 2,847
2025-05-28 $45.60 $45.60 $45.35 $45.35 $44.84 616
2025-05-27 $45.70 $45.89 $45.66 $45.70 $45.19 8,037
2025-05-23 $44.89 $45.69 $44.89 $45.49 $45.49 51,124
2025-05-22 $44.88 $45.35 $44.88 $45.14 $45.14 74,892
2025-05-21 $45.48 $45.49 $44.83 $44.83 $44.83 1,055
2025-05-20 $45.16 $45.31 $45.08 $45.16 $45.16 6,194
2025-05-19 $44.71 $44.74 $44.60 $44.74 $44.74 1,099
2025-05-16 $44.23 $44.27 $44.12 $44.12 $44.12 3,592
2025-05-15 $43.91 $44.03 $43.91 $44.00 $44.00 930
2025-05-14 $43.75 $43.75 $43.65 $43.69 $43.69 8,505
2025-05-13 $43.58 $43.83 $43.53 $43.55 $43.55 7,031
2025-05-12 $43.05 $43.06 $42.88 $43.06 $43.06 2,868
2025-05-09 $43.53 $43.53 $43.21 $43.43 $43.43 36,003
2025-05-08 $43.31 $43.31 $43.00 $43.00 $43.00 9,200
2025-05-07 $43.07 $43.36 $42.91 $42.91 $42.91 1,581
2025-05-06 $43.52 $43.58 $43.28 $43.28 $43.28 17,949
2025-05-05 $43.29 $43.43 $43.20 $43.20 $43.20 1,704
2025-05-02 $43.26 $43.26 $42.94 $43.06 $43.06 4,963
2025-05-01 $43.06 $43.06 $42.44 $42.44 $42.44 934
2025-04-30 $42.40 $42.40 $42.40 $42.40 $42.40 428
2025-04-29 $42.70 $42.70 $42.54 $42.68 $42.68 2,316
2025-04-28 $42.57 $42.57 $42.42 $42.50 $42.50 1,940
2025-04-25 $41.98 $42.39 $41.88 $42.39 $42.39 835
2025-04-24 $41.67 $42.00 $41.67 $41.86 $41.86 1,777
2025-04-23 $42.35 $42.35 $41.68 $41.80 $41.80 3,085
2025-04-22 $41.78 $41.84 $41.50 $41.80 $41.80 5,050
2025-04-21 $41.05 $41.11 $40.69 $40.86 $40.86 1,790
2025-04-17 $41.16 $41.37 $41.08 $41.20 $41.20 4,045
2025-04-16 $41.01 $41.01 $40.37 $40.48 $40.48 3,372
2025-04-15 $40.54 $40.92 $40.54 $40.92 $40.92 3,709
2025-04-14 $39.69 $40.10 $39.69 $39.99 $39.99 1,613
2025-04-11 $38.83 $39.62 $38.83 $39.62 $39.62 792
2025-04-10 $38.28 $38.58 $38.07 $38.58 $38.58 1,673
2025-04-09 $36.35 $39.00 $36.15 $38.79 $38.79 6,305
2025-04-08 $37.56 $37.56 $35.98 $36.03 $36.03 2,822
2025-04-07 $37.00 $37.00 $35.99 $35.99 $35.99 4,734
2025-04-04 $38.20 $38.20 $37.17 $37.59 $37.59 16,670
2025-04-03 $40.15 $40.26 $40.01 $40.01 $40.01 1,882
2025-04-02 $39.98 $40.46 $39.98 $40.46 $40.46 665
2025-04-01 $40.15 $40.18 $39.91 $40.16 $40.16 3,609
2025-03-31 $39.79 $40.03 $39.79 $40.03 $40.03 946
2025-03-28 $40.65 $40.66 $40.40 $40.40 $40.40 3,045
2025-03-27 $40.38 $40.61 $40.38 $40.51 $40.51 1,578
2025-03-26 $40.56 $40.56 $40.42 $40.53 $40.36 448
2025-03-25 $40.83 $40.89 $40.78 $40.78 $40.61 1,034
2025-03-24 $40.56 $40.73 $40.56 $40.73 $40.56 1,411
2025-03-21 $40.44 $40.53 $40.44 $40.46 $40.30 1,280
2025-03-20 $40.77 $40.97 $40.77 $40.93 $40.76 1,602
2025-03-19 $40.92 $41.15 $40.92 $41.14 $40.97 2,482
2025-03-18 $40.98 $41.03 $40.90 $41.00 $40.83 4,986
2025-03-17 $40.52 $40.93 $40.52 $40.93 $40.76 1,813
2025-03-14 $40.28 $40.49 $40.28 $40.49 $40.33 2,283
2025-03-13 $40.02 $40.15 $39.95 $39.95 $39.79 2,412
2025-03-12 $40.20 $40.44 $40.11 $40.26 $40.10 14,640
2025-03-11 $40.15 $40.42 $39.89 $40.21 $40.05 7,394
2025-03-10 $40.68 $40.68 $40.14 $40.27 $40.11 6,698
2025-03-07 $40.73 $41.38 $40.73 $41.31 $41.14 26,981
2025-03-06 $40.56 $40.56 $40.48 $40.48 $40.32 523
2025-03-05 $41.21 $41.28 $40.83 $41.28 $41.11 844
2025-03-04 $40.46 $40.80 $40.34 $40.80 $40.63 842
2025-03-03 $41.10 $41.26 $40.69 $40.86 $40.69 1,088
2025-02-28 $40.70 $40.70 $40.33 $40.66 $40.50 4,005
2025-02-27 $40.63 $40.63 $40.24 $40.24 $40.08 55,046
2025-02-26 $40.47 $40.81 $40.45 $40.60 $40.44 5,467
2025-02-25 $40.41 $40.41 $40.30 $40.31 $40.15 1,332
2025-02-24 $39.94 $40.15 $39.81 $39.95 $39.79 3,565
2025-02-21 $40.47 $40.47 $39.87 $39.98 $39.82 2,611
2025-02-20 $40.27 $40.29 $40.09 $40.29 $40.13 1,762
2025-02-19 $40.10 $40.31 $40.10 $40.17 $40.01 2,196
2025-02-18 $40.66 $40.66 $40.53 $40.60 $40.44 3,435
2025-02-14 $40.68 $40.92 $40.53 $40.53 $40.53 3,475
2025-02-13 $40.38 $40.51 $40.25 $40.47 $40.47 1,614
2025-02-12 $39.95 $40.35 $39.95 $40.34 $40.34 5,379
2025-02-11 $39.86 $40.10 $39.86 $40.10 $40.10 2,855
2025-02-10 $39.91 $40.00 $39.89 $39.90 $39.90 2,210
2025-02-07 $40.01 $40.01 $39.68 $39.68 $39.68 4,248
2025-02-06 $39.90 $40.02 $39.90 $40.02 $40.02 1,911
2025-02-05 $39.74 $40.00 $39.74 $40.00 $40.00 603
2025-02-04 $39.20 $39.38 $39.20 $39.38 $39.38 2,132
2025-02-03 $38.94 $39.30 $38.90 $39.06 $39.06 2,714
2025-01-31 $39.67 $39.84 $39.39 $39.41 $39.41 2,877
2025-01-30 $39.57 $39.81 $39.50 $39.65 $39.65 1,938
2025-01-29 $39.01 $39.15 $38.98 $39.08 $39.08 3,442
2025-01-28 $38.87 $39.01 $38.87 $39.01 $39.01 497
2025-01-27 $38.78 $38.80 $38.65 $38.80 $38.80 3,217
2025-01-24 $38.68 $38.81 $38.65 $38.67 $38.67 1,710
2025-01-23 $38.44 $38.71 $38.44 $38.68 $38.68 20,878
2025-01-22 $38.64 $38.65 $38.37 $38.37 $38.37 3,538
2025-01-21 $38.36 $38.69 $38.36 $38.69 $38.69 2,112
2025-01-17 $37.71 $37.98 $37.71 $37.78 $37.78 8,503
2025-01-16 $37.22 $37.56 $37.22 $37.31 $37.31 85,462
2025-01-15 $37.36 $37.36 $37.19 $37.33 $37.33 1,071
2025-01-14 $36.47 $36.60 $36.34 $36.56 $36.56 7,692
2025-01-13 $36.15 $36.54 $36.15 $36.54 $36.54 8,399
2025-01-10 $36.93 $36.93 $36.70 $36.70 $36.70 5,604
2025-01-08 $37.34 $37.55 $37.17 $37.53 $37.53 24,200
2025-01-07 $38.41 $38.41 $37.67 $37.67 $37.67 144,175
2025-01-06 $38.27 $38.37 $38.18 $38.18 $38.18 1,026
2025-01-03 $38.13 $38.13 $37.91 $38.00 $38.00 2,406
2025-01-02 $38.24 $38.31 $37.76 $37.89 $37.89 39,403
2024-12-31 $38.39 $38.39 $38.00 $38.08 $38.08 426
2024-12-30 $38.05 $38.05 $37.73 $38.05 $38.05 6,632
2024-12-27 $38.12 $38.16 $38.05 $38.15 $38.15 3,013
2024-12-26 $38.51 $38.51 $38.51 $38.51 $38.51 3,312
2024-12-24 $38.64 $38.64 $38.32 $38.32 $38.32 267
2024-12-23 $38.02 $38.13 $37.88 $38.13 $38.13 1,023
2024-12-20 $38.12 $38.39 $38.10 $38.10 $38.10 2,026
2024-12-19 $38.22 $38.22 $37.83 $37.83 $37.83 38,908
2024-12-18 $39.14 $39.17 $38.14 $38.14 $38.14 7,039
2024-12-17 $39.07 $39.07 $38.96 $38.97 $38.97 11,816
2024-12-16 $39.36 $39.45 $39.32 $39.37 $39.37 1,849
2024-12-13 $39.26 $39.38 $39.26 $39.38 $39.38 592
2024-12-12 $40.24 $40.24 $40.05 $40.07 $40.07 595
2024-12-11 $40.47 $40.63 $40.47 $40.61 $40.61 1,086
2024-12-10 $40.41 $40.61 $40.27 $40.27 $40.27 2,389
2024-12-09 $41.16 $41.16 $40.57 $40.57 $40.57 3,977
2024-12-06 $40.66 $40.74 $40.23 $40.28 $40.28 49,897
2024-12-05 $40.48 $40.64 $40.48 $40.56 $40.56 1,460
2024-12-04 $40.38 $40.51 $40.24 $40.47 $40.47 2,024
2024-12-03 $40.10 $40.10 $40.04 $40.08 $40.08 2,157
2024-12-02 $39.63 $39.98 $39.63 $39.98 $39.98 786
2024-11-29 $39.54 $39.86 $39.54 $39.86 $39.86 2,958
2024-11-27 $39.47 $39.59 $39.47 $39.59 $39.59 804
2024-11-26 $39.31 $39.31 $39.03 $39.10 $39.10 1,414
2024-11-25 $39.32 $39.57 $39.32 $39.44 $39.44 3,376
2024-11-22 $38.99 $39.06 $38.96 $39.02 $39.02 5,124
2024-11-21 $38.83 $38.97 $38.81 $38.97 $38.97 3,293
2024-11-20 $38.80 $38.81 $38.66 $38.76 $38.76 13,597
2024-11-19 $38.86 $39.10 $38.86 $38.99 $38.99 1,185
2024-11-18 $38.73 $39.06 $38.73 $39.05 $39.05 6,472
2024-11-15 $38.81 $38.93 $38.68 $38.78 $38.78 4,017
2024-11-14 $38.83 $38.88 $38.67 $38.67 $38.67 2,730
2024-11-13 $38.75 $38.75 $38.50 $38.64 $38.64 4,808
2024-11-12 $39.22 $39.22 $38.61 $38.80 $38.80 8,659
2024-11-11 $39.90 $40.02 $39.65 $39.77 $39.77 17,952
2024-11-08 $39.94 $39.99 $39.71 $39.84 $39.84 5,346
2024-11-07 $40.55 $40.61 $40.40 $40.57 $40.57 6,723
2024-11-06 $40.16 $40.35 $40.00 $40.25 $40.25 29,237
2024-11-05 $40.36 $40.65 $40.31 $40.52 $40.52 37,104
2024-11-04 $40.27 $40.29 $39.91 $39.95 $39.95 53,753
2024-11-01 $40.08 $40.13 $39.74 $39.84 $39.84 8,944
2024-10-31 $40.13 $40.13 $39.30 $39.59 $39.59 7,494
2024-10-30 $40.34 $40.65 $40.28 $40.28 $40.28 5,765
2024-10-29 $40.36 $40.65 $40.18 $40.25 $40.25 12,994
2024-10-28 $40.59 $40.88 $40.59 $40.82 $40.82 12,856
2024-10-25 $40.71 $40.71 $40.28 $40.30 $40.30 9,591
2024-10-24 $40.69 $40.78 $40.35 $40.51 $40.51 11,204
2024-10-23 $40.55 $40.65 $40.06 $40.10 $40.10 53,895
2024-10-22 $40.75 $41.06 $40.62 $40.82 $40.82 5,918
2024-10-21 $41.38 $41.38 $40.77 $40.89 $40.89 5,695
2024-10-18 $41.23 $41.34 $41.15 $41.20 $41.20 2,339
2024-10-17 $41.09 $41.21 $39.93 $41.09 $41.09 9,577
2024-10-16 $40.83 $41.17 $40.82 $40.99 $40.99 7,998
2024-10-15 $40.65 $40.99 $40.47 $40.52 $40.52 9,263
2024-10-14 $40.47 $40.75 $40.45 $40.75 $40.75 9,139
2024-10-11 $40.48 $40.60 $40.48 $40.55 $40.55 5,652
2024-10-10 $40.37 $40.55 $40.20 $40.55 $40.55 3,780
2024-10-09 $40.46 $40.59 $40.40 $40.58 $40.58 4,997
2024-10-08 $40.40 $40.40 $40.07 $40.26 $40.26 4,907
2024-10-07 $40.92 $40.92 $40.45 $40.71 $40.71 9,754
2024-10-04 $40.67 $41.15 $40.67 $41.08 $41.08 8,969
2024-10-03 $40.63 $40.77 $40.45 $40.64 $40.64 25,776
2024-10-02 $41.20 $41.20 $40.90 $40.90 $40.90 4,628
2024-10-01 $41.91 $41.91 $41.25 $41.29 $41.29 3,459
2024-09-30 $42.11 $42.14 $41.76 $41.83 $41.83 16,540
2024-09-27 $42.52 $42.54 $42.31 $42.39 $42.39 2,192
2024-09-26 $42.19 $42.40 $42.19 $42.27 $42.27 2,071
2024-09-25 $42.20 $42.24 $41.69 $41.70 $41.44 5,544
2024-09-24 $42.04 $42.20 $42.04 $42.15 $41.88 1,542
2024-09-23 $41.90 $42.05 $41.72 $42.05 $41.78 3,168
2024-09-20 $41.57 $41.83 $41.49 $41.63 $41.63 4,977
2024-09-19 $42.01 $42.31 $41.71 $42.15 $42.15 5,599
2024-09-18 $41.43 $41.70 $41.14 $41.43 $41.43 4,208
2024-09-17 $41.68 $41.68 $41.38 $41.40 $41.40 4,325
2024-09-16 $41.15 $41.33 $41.15 $41.33 $41.33 2,620
2024-09-13 $40.78 $40.91 $40.62 $40.84 $40.84 8,473
2024-09-12 $40.15 $40.72 $40.02 $40.63 $40.63 19,004
2024-09-11 $39.66 $40.15 $39.35 $39.98 $39.98 10,177
2024-09-10 $39.80 $40.03 $39.53 $40.03 $40.03 9,699
2024-09-09 $40.08 $40.37 $39.94 $40.01 $40.01 15,181
2024-09-06 $40.51 $40.51 $39.76 $39.85 $39.85 72,958
2024-09-05 $40.56 $41.13 $40.52 $40.68 $40.68 56,043
2024-09-04 $40.41 $40.41 $40.32 $40.32 $40.32 295
2024-09-03 $40.67 $40.67 $40.32 $40.32 $40.32 1,804
2024-08-30 $41.03 $41.05 $40.82 $40.82 $40.82 491
2024-08-29 $40.94 $41.08 $40.92 $41.08 $41.08 3,825
2024-08-28 $40.92 $40.98 $40.67 $40.73 $40.73 2,502
2024-08-27 $41.21 $41.21 $41.21 $41.21 $41.21 314
2024-08-26 $41.34 $41.34 $41.06 $41.22 $41.22 1,172
2024-08-23 $40.88 $41.00 $40.88 $41.00 $41.00 999
2024-08-22 $40.31 $40.31 $40.31 $40.31 $40.31 68
2024-08-21 $40.05 $40.14 $40.05 $40.14 $40.14 391
2024-08-20 $40.00 $40.10 $39.65 $39.65 $39.65 6,225
2024-08-19 $40.23 $40.25 $40.03 $40.25 $40.25 950
2024-08-16 $39.69 $39.69 $39.41 $39.69 $39.69 969
2024-08-15 $39.52 $39.64 $39.52 $39.64 $39.64 1,374
2024-08-14 $39.03 $39.03 $39.03 $39.03 $39.03 31
2024-08-13 $38.55 $38.88 $38.55 $38.88 $38.88 679
2024-08-12 $38.38 $38.47 $38.19 $38.28 $38.28 3,016
2024-08-09 $38.13 $38.38 $37.99 $38.38 $38.38 3,720
2024-08-08 $37.64 $37.95 $37.54 $37.95 $37.95 1,475
2024-08-07 $37.79 $37.93 $37.22 $37.22 $37.22 49,149
2024-08-06 $37.03 $37.40 $36.78 $37.30 $37.30 44,026
2024-08-05 $37.28 $37.46 $37.14 $37.35 $37.35 738
2024-08-02 $38.41 $38.63 $38.12 $38.27 $38.27 45,977
2024-08-01 $39.87 $39.87 $38.71 $39.10 $39.10 1,652
2024-07-31 $39.76 $39.92 $39.76 $39.79 $39.79 241
2024-07-30 $39.65 $39.65 $39.51 $39.60 $39.60 3,226
2024-07-29 $39.76 $39.76 $39.50 $39.65 $39.65 6,617
2024-07-26 $39.43 $39.77 $39.43 $39.77 $39.77 493
2024-07-25 $38.85 $39.24 $38.85 $39.04 $39.04 1,389
2024-07-24 $39.25 $39.38 $39.08 $39.08 $39.08 41,250
2024-07-23 $39.44 $39.45 $39.44 $39.45 $39.45 139
2024-07-22 $39.50 $39.66 $39.43 $39.43 $39.43 686
2024-07-19 $39.42 $39.48 $39.23 $39.45 $39.45 1,562
2024-07-18 $40.14 $40.14 $39.48 $39.48 $39.48 276
2024-07-17 $39.83 $39.83 $39.83 $39.83 $39.83 57
2024-07-16 $40.07 $40.15 $40.07 $40.15 $40.15 161
2024-07-15 $39.63 $39.63 $39.43 $39.43 $39.43 1,027
2024-07-12 $40.25 $40.26 $39.86 $39.86 $39.86 442
2024-07-11 $39.83 $39.97 $39.60 $39.93 $39.93 43,862
2024-07-10 $39.11 $39.40 $39.11 $39.27 $39.27 3,117
2024-07-09 $38.80 $38.81 $38.60 $38.60 $38.60 830
2024-07-08 $39.42 $39.42 $39.07 $39.07 $39.07 253
2024-07-05 $39.14 $39.39 $38.92 $39.39 $39.39 2,810
2024-07-03 $38.81 $38.85 $38.57 $38.74 $38.74 1,646
2024-07-02 $38.09 $38.09 $38.09 $38.09 $38.09 226
2024-07-01 $38.24 $38.61 $37.99 $37.99 $37.99 1,235
2024-06-28 $38.22 $38.24 $38.12 $38.12 $38.12 1,037
2024-06-27 $38.27 $38.43 $38.05 $38.20 $38.20 2,291
2024-06-26 $38.65 $38.65 $38.37 $38.63 $38.18 491
2024-06-25 $38.84 $38.93 $38.47 $38.58 $38.13 7,921
2024-06-24 $39.23 $39.23 $38.78 $38.93 $38.93 62,493
2024-06-21 $38.71 $38.76 $38.39 $38.57 $38.57 7,899
2024-06-20 $39.00 $39.09 $38.74 $38.95 $38.95 108,857
2024-06-18 $38.57 $38.78 $38.57 $38.78 $38.78 1,489
2024-06-17 $38.27 $38.38 $38.25 $38.38 $38.38 1,856
2024-06-14 $38.11 $38.11 $38.09 $38.09 $38.09 339
2024-06-13 $38.92 $38.92 $38.56 $38.74 $38.74 40,600
2024-06-12 $39.47 $39.53 $39.23 $39.23 $39.23 843
2024-06-11 $38.60 $38.60 $38.59 $38.59 $38.59 255
2024-06-10 $38.65 $39.01 $38.65 $39.01 $39.01 443
2024-06-07 $39.33 $39.33 $38.77 $38.90 $38.90 410
2024-06-06 $39.24 $39.57 $39.24 $39.39 $39.39 859
2024-06-05 $39.23 $39.40 $39.22 $39.40 $39.40 1,306
2024-06-04 $39.39 $39.72 $39.36 $39.51 $39.51 4,983
2024-06-03 $39.43 $39.86 $39.43 $39.56 $39.56 5,941
2024-05-31 $39.38 $39.38 $39.37 $39.37 $39.37 480
2024-05-30 $39.09 $39.25 $39.08 $39.24 $39.24 3,210
2024-05-29 $38.83 $38.85 $38.63 $38.69 $38.69 18,114
2024-05-28 $39.50 $39.50 $39.20 $39.44 $39.44 640
2024-05-24 $39.07 $39.27 $39.07 $39.26 $39.26 1,336
2024-05-23 $39.18 $39.19 $38.68 $38.75 $38.75 1,357
2024-05-22 $39.35 $39.35 $39.02 $39.31 $39.31 5,189
2024-05-21 $39.54 $39.56 $39.44 $39.44 $39.44 2,383
2024-05-20 $39.65 $39.89 $39.55 $39.55 $39.55 3,795
2024-05-17 $39.57 $39.61 $39.44 $39.58 $39.58 976
2024-05-16 $39.50 $39.65 $39.38 $39.44 $39.44 11,166
2024-05-15 $35.33 $39.44 $35.33 $39.44 $39.44 1,370
2024-05-14 $38.89 $39.01 $38.77 $39.01 $39.01 1,580
2024-05-13 $38.66 $38.66 $38.44 $38.44 $38.44 417
2024-05-10 $38.36 $38.55 $38.35 $38.55 $38.55 580
2024-05-09 $38.24 $38.31 $38.24 $38.31 $38.31 554
2024-05-08 $37.92 $38.14 $37.92 $38.14 $38.14 548
2024-05-07 $37.96 $37.99 $37.80 $37.99 $37.99 264
2024-05-06 $37.77 $38.04 $37.77 $37.88 $37.88 1,398
2024-05-03 $37.66 $37.66 $37.64 $37.64 $37.64 1,314
2024-05-02 $37.28 $37.34 $36.87 $37.23 $37.23 5,674
2024-05-01 $36.97 $36.97 $36.78 $36.78 $36.78 457
2024-04-30 $37.22 $37.22 $36.81 $36.81 $36.81 403
2024-04-29 $37.37 $37.37 $37.05 $37.33 $37.33 2,448
2024-04-26 $37.17 $37.17 $37.17 $37.17 $37.17 265
2024-04-25 $36.62 $36.81 $36.62 $36.81 $36.81 379
2024-04-24 $36.71 $36.71 $36.65 $36.71 $36.71 1,095
2024-04-23 $36.58 $37.01 $36.58 $36.85 $36.85 2,962
2024-04-22 $36.10 $36.56 $36.10 $36.26 $36.26 1,139
2024-04-19 $35.90 $35.90 $35.90 $35.90 $35.90 79
2024-04-18 $36.10 $36.10 $35.88 $35.88 $35.88 477
2024-04-17 $35.98 $35.98 $35.87 $35.87 $35.87 378
2024-04-16 $35.85 $35.86 $35.62 $35.62 $35.62 2,241
2024-04-15 $36.85 $36.85 $36.13 $36.29 $36.29 1,787
2024-04-12 $36.62 $36.84 $36.36 $36.36 $36.36 1,410
2024-04-11 $36.86 $37.03 $36.65 $36.92 $36.92 5,073
2024-04-10 $37.09 $37.09 $36.99 $36.99 $36.99 449
2024-04-09 $37.46 $37.59 $37.39 $37.39 $37.39 17,096
2024-04-08 $37.45 $37.58 $37.44 $37.44 $37.44 920
2024-04-05 $37.08 $37.29 $37.00 $37.10 $37.10 1,898
2024-04-04 $37.14 $37.14 $37.14 $37.14 $37.14 259
2024-04-03 $37.01 $37.33 $37.01 $37.33 $37.33 1,322
2024-04-02 $37.33 $37.33 $37.10 $37.10 $37.10 769
2024-04-01 $37.36 $37.74 $37.36 $37.74 $37.74 1,817
2024-03-28 $37.72 $37.80 $37.66 $37.76 $37.76 6,214
2024-03-27 $37.45 $37.55 $37.45 $37.49 $37.49 3,503
2024-03-26 $37.33 $37.33 $37.12 $37.19 $37.19 689
2024-03-25 $37.09 $37.09 $36.95 $36.95 $36.95 255
2024-03-22 $37.06 $37.06 $36.97 $36.97 $36.97 593
2024-03-21 $37.02 $37.16 $37.02 $37.16 $37.16 7,357
2024-03-20 $37.04 $37.04 $37.04 $37.04 $36.84 101
2024-03-19 $36.48 $36.68 $36.41 $36.53 $36.34 6,628
2024-03-18 $36.56 $36.56 $36.49 $36.49 $36.30 214
2024-03-15 $36.71 $36.75 $36.68 $36.75 $36.56 18,200
2024-03-14 $36.51 $36.51 $36.51 $36.51 $36.32 156
2024-03-13 $37.10 $37.15 $36.80 $36.94 $36.75 5,547
2024-03-12 $36.95 $37.06 $36.84 $36.93 $36.74 508
2024-03-11 $36.78 $36.95 $36.59 $36.93 $36.74 40,918
2024-03-08 $36.81 $36.81 $36.68 $36.75 $36.75 431
2024-03-07 $36.51 $36.89 $36.51 $36.65 $36.65 7,091
2024-03-06 $36.32 $36.46 $36.20 $36.23 $36.23 1,443
2024-03-05 $35.97 $35.97 $35.97 $35.97 $35.97 120
2024-03-04 $36.01 $36.14 $35.90 $36.14 $36.14 1,373
2024-03-01 $36.11 $36.11 $36.11 $36.11 $36.11 163
2024-02-29 $35.78 $35.96 $35.78 $35.96 $35.96 372
2024-02-28 $35.72 $35.72 $35.59 $35.64 $35.64 561
2024-02-27 $35.90 $35.93 $35.90 $35.93 $35.93 261
2024-02-26 $35.78 $35.95 $35.75 $35.84 $35.84 1,246
2024-02-23 $35.88 $36.07 $35.88 $36.00 $36.00 1,125
2024-02-22 $35.97 $36.12 $35.70 $35.99 $35.99 1,977
2024-02-21 $35.71 $35.71 $35.63 $35.68 $35.68 684
2024-02-20 $35.79 $35.87 $35.60 $35.73 $35.73 3,143
2024-02-16 $35.75 $35.75 $35.62 $35.62 $35.62 232
2024-02-15 $35.33 $35.46 $35.25 $35.36 $35.36 1,839
2024-02-14 $34.99 $35.00 $34.78 $35.00 $35.00 2,029
2024-02-13 $34.39 $34.39 $34.39 $34.39 $34.39 75
2024-02-12 $34.94 $35.32 $34.94 $35.08 $35.08 2,158
2024-02-09 $35.11 $35.11 $34.80 $34.99 $34.99 1,458
2024-02-08 $35.04 $35.16 $34.97 $35.16 $35.16 2,475
2024-02-07 $35.36 $35.36 $34.98 $35.07 $35.07 34,781
2024-02-06 $35.38 $35.38 $35.16 $35.34 $35.34 3,304
2024-02-05 $34.87 $34.87 $34.77 $34.77 $34.77 634
2024-02-02 $35.56 $35.56 $35.25 $35.45 $35.45 2,051
2024-02-01 $35.79 $35.94 $35.75 $35.84 $35.84 9,175
2024-01-31 $36.10 $36.10 $35.47 $35.47 $35.47 1,226
2024-01-30 $35.98 $35.99 $35.98 $35.99 $35.99 606
2024-01-29 $36.15 $36.15 $36.11 $36.11 $36.11 1,243
2024-01-26 $35.92 $35.95 $35.91 $35.95 $35.95 821
2024-01-25 $35.67 $35.73 $35.67 $35.73 $35.73 354
2024-01-24 $35.83 $35.83 $35.49 $35.49 $35.49 617
2024-01-23 $35.22 $35.32 $35.22 $35.30 $35.30 4,635
2024-01-22 $35.33 $35.33 $35.24 $35.25 $35.25 764
2024-01-19 $34.77 $35.15 $34.77 $35.15 $35.15 1,178,045
2024-01-18 $34.79 $35.24 $34.79 $35.14 $35.14 23,620
2024-01-17 $34.59 $34.95 $34.14 $34.90 $34.90 98,990
2024-01-16 $35.14 $35.14 $34.96 $34.96 $34.96 1,123
2024-01-12 $35.79 $35.79 $35.68 $35.68 $35.68 702
2024-01-11 $35.74 $35.74 $35.74 $35.74 $35.74 5
2024-01-10 $36.07 $36.23 $36.07 $36.07 $36.07 1,217
2024-01-09 $36.06 $36.06 $36.06 $36.06 $36.06 98
2024-01-08 $36.17 $36.65 $36.16 $36.65 $36.65 711
2024-01-05 $35.90 $35.90 $35.90 $35.90 $35.90 12
2024-01-04 $36.19 $36.19 $35.92 $35.92 $35.92 386
2024-01-03 $35.76 $35.86 $35.76 $35.86 $35.86 412
2024-01-02 $36.28 $36.28 $35.94 $35.94 $35.94 463
2023-12-29 $36.66 $36.66 $36.66 $36.66 $36.66 110
2023-12-28 $36.85 $36.85 $36.61 $36.61 $36.61 247
2023-12-27 $36.90 $36.90 $36.69 $36.87 $36.87 2,567
2023-12-26 $37.00 $37.00 $37.00 $37.00 $37.00 73
2023-12-22 $36.74 $36.88 $36.70 $36.71 $36.71 3,808
2023-12-21 $37.02 $37.17 $37.02 $37.17 $36.63 374
2023-12-20 $36.86 $37.09 $36.67 $36.67 $36.14 6,885
2023-12-19 $36.76 $36.91 $36.75 $36.90 $36.37 757
2023-12-18 $36.12 $36.27 $36.12 $36.27 $35.75 1,358
2023-12-15 $36.62 $36.74 $36.19 $36.19 $35.67 3,852
2023-12-14 $36.77 $37.01 $36.70 $37.01 $36.47 2,168
2023-12-13 $35.51 $36.08 $35.51 $36.08 $35.56 704
2023-12-12 $35.48 $35.75 $35.48 $35.75 $35.23 2,316
2023-12-11 $35.77 $35.80 $35.67 $35.80 $35.28 2,279
2023-12-08 $35.63 $35.75 $35.63 $35.75 $35.24 319
2023-12-07 $35.66 $35.73 $35.66 $35.73 $35.21 287
2023-12-06 $35.59 $35.61 $35.46 $35.46 $34.95 585
2023-12-05 $35.26 $35.26 $35.26 $35.26 $34.75 18
2023-12-04 $35.32 $35.40 $35.32 $35.40 $34.89 587
2023-12-01 $35.09 $35.65 $35.08 $35.65 $35.13 2,751
2023-11-30 $34.78 $34.87 $34.78 $34.87 $34.37 590
2023-11-29 $34.75 $34.80 $34.75 $34.80 $34.30 430
2023-11-28 $34.55 $34.72 $34.55 $34.71 $34.21 534
2023-11-27 $34.28 $34.46 $34.28 $34.46 $33.96 116
2023-11-24 $34.23 $34.27 $34.22 $34.27 $33.77 1,475
2023-11-22 $33.88 $33.98 $33.88 $33.98 $33.49 321
2023-11-21 $34.03 $34.03 $34.03 $34.03 $33.54 505
2023-11-20 $34.09 $34.21 $34.09 $34.21 $33.71 283
2023-11-17 $33.76 $34.00 $33.76 $34.00 $34.00 259
2023-11-16 $33.58 $33.58 $33.42 $33.42 $33.42 716
2023-11-15 $33.85 $34.10 $33.75 $34.10 $34.10 1,192
2023-11-14 $33.65 $33.65 $33.65 $33.65 $33.65 299
2023-11-13 $32.66 $32.66 $32.66 $32.66 $32.66 109
2023-11-10 $32.31 $32.31 $32.31 $32.31 $32.31 27
2023-11-09 $32.51 $32.51 $32.19 $32.19 $32.19 210
2023-11-08 $32.28 $32.28 $32.19 $32.28 $32.28 1,532
2023-11-07 $32.20 $32.28 $32.20 $32.28 $32.28 9,416
2023-11-06 $32.47 $32.54 $32.28 $32.28 $32.28 2,836
2023-11-03 $32.40 $32.40 $32.40 $32.40 $32.40 259
2023-11-02 $31.85 $32.00 $31.85 $31.85 $31.85 695
2023-11-01 $31.30 $31.30 $31.28 $31.28 $31.28 200
2023-10-31 $31.07 $31.07 $30.83 $31.06 $31.06 3,906
2023-10-30 $30.87 $31.07 $30.76 $31.07 $31.07 514
2023-10-27 $30.73 $30.88 $30.39 $30.40 $30.40 4,067
2023-10-26 $30.70 $30.70 $30.67 $30.67 $30.67 338
2023-10-25 $30.69 $30.89 $30.02 $30.60 $30.60 28,649
2023-10-24 $31.00 $31.00 $30.84 $30.84 $30.84 922
2023-10-23 $30.92 $31.03 $30.86 $30.94 $30.94 12,929
2023-10-20 $30.63 $30.85 $30.63 $30.67 $30.67 1,683
2023-10-19 $31.24 $31.24 $30.99 $30.99 $30.99 11,367
2023-10-18 $31.46 $31.60 $31.46 $31.49 $31.49 395
2023-10-17 $31.99 $32.43 $31.96 $32.32 $32.32 15,815
2023-10-16 $32.05 $32.31 $32.05 $32.26 $32.26 859
2023-10-13 $32.00 $32.00 $31.95 $31.95 $31.95 217
2023-10-12 $32.42 $32.42 $32.30 $32.30 $32.30 756
2023-10-11 $32.70 $32.70 $32.70 $32.70 $32.70 28
2023-10-10 $32.61 $32.61 $32.61 $32.61 $32.61 108
2023-10-09 $31.48 $31.90 $31.47 $31.90 $31.90 2,449
2023-10-06 $31.84 $32.26 $31.58 $32.20 $32.20 807
2023-10-05 $31.69 $31.87 $31.69 $31.87 $31.87 1,486
2023-10-04 $31.09 $31.39 $31.09 $31.38 $31.38 1,928
2023-10-03 $31.54 $31.54 $31.49 $31.49 $31.49 271
2023-10-02 $32.35 $32.38 $31.76 $31.86 $31.86 1,516
2023-09-29 $32.96 $32.96 $32.51 $32.51 $32.51 9,102
2023-09-28 $32.28 $32.67 $32.28 $32.63 $32.63 10,547
2023-09-27 $32.77 $32.77 $32.38 $32.38 $32.38 721
2023-09-26 $32.76 $32.90 $32.55 $32.55 $32.55 1,855
2023-09-25 $32.80 $32.88 $32.75 $32.85 $32.85 3,101
2023-09-22 $33.37 $33.46 $33.05 $33.05 $33.05 3,261
2023-09-21 $33.86 $33.86 $33.50 $33.50 $33.23 2,129
2023-09-20 $34.36 $34.38 $33.86 $33.86 $33.59 3,404
2023-09-19 $33.67 $33.87 $33.67 $33.78 $33.51 1,801
2023-09-18 $33.90 $33.94 $33.80 $33.80 $33.53 729
2023-09-15 $34.10 $34.10 $34.10 $34.10 $33.83 118
2023-09-14 $34.11 $34.11 $34.01 $34.09 $33.82 9,702
2023-09-13 $33.70 $33.70 $33.70 $33.70 $33.43 45
2023-09-12 $33.72 $33.72 $33.63 $33.63 $33.36 583
2023-09-11 $33.61 $33.79 $33.61 $33.78 $33.51 5,399
2023-09-08 $33.42 $33.42 $33.14 $33.26 $33.00 1,301
2023-09-07 $33.30 $33.30 $33.25 $33.25 $32.98 1,099
2023-09-06 $33.25 $33.25 $33.25 $33.25 $32.98 3
2023-09-05 $33.70 $33.70 $33.40 $33.40 $33.13 2,904
2023-09-01 $34.11 $34.11 $33.89 $33.89 $33.62 179
2023-08-31 $34.29 $34.30 $33.96 $33.96 $33.69 2,964
2023-08-30 $34.14 $34.15 $33.97 $34.10 $33.83 1,055
2023-08-29 $33.66 $34.08 $33.66 $33.92 $33.65 1,714
2023-08-28 $33.42 $33.51 $33.24 $33.39 $33.12 10,740
2023-08-25 $32.86 $33.01 $32.74 $33.01 $33.01 2,576
2023-08-24 $33.32 $33.32 $32.77 $32.83 $32.83 905
2023-08-23 $33.14 $33.24 $33.12 $33.19 $33.19 10,922
2023-08-22 $33.15 $33.15 $32.95 $32.99 $32.99 1,651
2023-08-21 $33.07 $33.13 $32.94 $33.09 $33.09 4,124
2023-08-18 $32.86 $33.16 $32.86 $33.10 $33.10 1,640
2023-08-17 $33.67 $33.67 $33.33 $33.33 $33.33 1,998
2023-08-16 $33.78 $33.78 $33.62 $33.62 $33.62 911
2023-08-15 $33.70 $33.91 $33.70 $33.79 $33.79 1,216
2023-08-14 $33.97 $34.03 $33.97 $34.03 $34.03 213
2023-08-11 $34.08 $34.17 $34.08 $34.17 $34.17 5,397
2023-08-10 $34.86 $34.90 $34.38 $34.38 $34.38 802
2023-08-09 $34.62 $34.62 $34.43 $34.44 $34.44 3,873
2023-08-08 $34.27 $34.46 $34.27 $34.46 $34.46 1,443
2023-08-07 $34.70 $34.81 $34.70 $34.81 $34.81 2,257
2023-08-04 $34.53 $34.53 $34.34 $34.40 $34.40 2,588
2023-08-03 $34.20 $34.25 $34.16 $34.25 $34.25 585
2023-08-02 $34.55 $34.56 $34.22 $34.37 $34.37 1,581
2023-08-01 $35.19 $35.19 $35.05 $35.05 $35.05 715
2023-07-31 $35.51 $35.52 $35.37 $35.37 $35.37 1,221
2023-07-28 $35.46 $35.46 $35.23 $35.23 $35.23 5,929
2023-07-27 $35.82 $35.82 $35.07 $35.08 $35.08 5,756
2023-07-26 $35.42 $35.42 $35.42 $35.42 $35.42 46
2023-07-25 $34.94 $35.11 $34.94 $35.11 $35.11 165
2023-07-24 $34.94 $34.97 $34.89 $34.97 $34.97 3,002
2023-07-21 $34.89 $35.14 $34.89 $35.11 $35.11 8,559
2023-07-20 $35.15 $35.15 $34.97 $35.05 $35.05 12,718
2023-07-19 $35.00 $35.14 $34.90 $35.00 $35.00 81,546
2023-07-18 $34.50 $34.73 $34.15 $34.50 $34.50 11,262
2023-07-17 $34.39 $34.39 $34.12 $34.32 $34.32 1,784
2023-07-14 $34.78 $34.80 $34.51 $34.51 $34.51 2,206
2023-07-13 $34.51 $34.75 $34.46 $34.75 $34.75 1,905
2023-07-12 $34.08 $34.21 $34.08 $34.21 $34.21 928
2023-07-11 $33.19 $33.50 $33.19 $33.45 $33.45 18,777
2023-07-10 $32.59 $32.72 $32.59 $32.72 $32.72 474
2023-07-07 $32.51 $32.69 $32.51 $32.69 $32.69 347
2023-07-06 $32.33 $32.37 $32.23 $32.37 $32.37 360
2023-07-05 $33.09 $33.09 $33.09 $33.09 $33.09 96
2023-07-03 $33.34 $33.34 $33.27 $33.27 $33.27 232
2023-06-30 $33.38 $33.38 $33.33 $33.33 $33.33 1,325
2023-06-29 $32.69 $32.69 $32.64 $32.64 $32.64 283
2023-06-28 $32.79 $32.96 $32.79 $32.90 $32.90 507
2023-06-27 $32.80 $33.01 $32.80 $33.01 $33.01 1,961
2023-06-26 $33.31 $33.31 $33.23 $33.23 $32.74 113
2023-06-23 $33.02 $33.12 $33.02 $33.12 $32.63 2,290
2023-06-22 $33.82 $33.83 $33.43 $33.83 $33.83 817
2023-06-21 $33.86 $34.17 $33.86 $34.00 $34.00 2,241
2023-06-20 $34.55 $34.55 $34.46 $34.46 $34.46 716
2023-06-16 $35.06 $35.17 $34.67 $34.88 $34.88 390
2023-06-15 $34.47 $34.77 $34.47 $34.77 $34.77 801
2023-06-14 $34.58 $34.58 $34.58 $34.58 $34.58 216
2023-06-13 $34.28 $34.41 $34.24 $34.25 $34.25 853
2023-06-12 $34.19 $34.19 $34.03 $34.03 $34.03 767
2023-06-09 $34.15 $34.28 $34.15 $34.23 $34.23 1,626
2023-06-08 $34.25 $34.25 $34.25 $34.25 $34.25 35
2023-06-07 $34.03 $34.03 $34.03 $34.03 $34.03 173
2023-06-06 $33.75 $34.00 $33.71 $33.97 $33.97 5,033
2023-06-05 $33.91 $33.91 $33.76 $33.76 $33.76 219
2023-06-02 $34.17 $34.17 $33.95 $33.95 $33.95 329
2023-06-01 $33.47 $33.80 $33.47 $33.80 $33.80 350
2023-05-31 $33.33 $33.33 $33.08 $33.25 $33.25 1,956
2023-05-30 $33.66 $33.78 $33.41 $33.55 $33.55 2,402
2023-05-26 $33.46 $33.46 $33.41 $33.41 $33.41 285
2023-05-25 $33.32 $33.35 $33.22 $33.22 $33.22 554
2023-05-24 $33.45 $33.46 $33.33 $33.46 $33.46 706
2023-05-23 $34.49 $34.58 $34.32 $34.32 $34.32 323
2023-05-22 $34.45 $34.69 $34.45 $34.69 $34.69 275
2023-05-19 $34.62 $34.62 $34.59 $34.59 $34.59 260
2023-05-18 $34.58 $34.59 $34.50 $34.50 $34.50 1,654
2023-05-17 $34.50 $34.82 $34.50 $34.82 $34.82 1,571
2023-05-16 $34.55 $34.76 $34.44 $34.44 $34.44 4,109
2023-05-15 $34.75 $35.00 $34.66 $35.00 $35.00 1,201
2023-05-12 $34.58 $34.58 $34.58 $34.58 $34.58 36
2023-05-11 $34.57 $34.59 $34.57 $34.59 $34.59 625
2023-05-10 $35.13 $35.13 $34.96 $34.96 $34.96 317
2023-05-09 $34.87 $34.92 $34.79 $34.92 $34.92 1,848
2023-05-08 $35.40 $35.54 $35.18 $35.26 $35.26 12,997
2023-05-05 $34.84 $35.23 $34.84 $35.23 $35.23 2,221
2023-05-04 $34.72 $34.73 $34.72 $34.73 $34.73 279
2023-05-03 $34.75 $34.75 $34.75 $34.75 $34.75 65
2023-05-02 $34.88 $34.88 $34.82 $34.82 $34.82 1,901
2023-05-01 $35.59 $35.59 $35.24 $35.24 $35.24 2,416
2023-04-28 $35.37 $35.48 $35.28 $35.28 $35.28 969
2023-04-27 $34.81 $34.99 $34.66 $34.99 $34.99 11,081
2023-04-26 $34.55 $34.63 $34.55 $34.63 $34.63 1,576
2023-04-25 $34.39 $34.47 $34.25 $34.25 $34.25 2,743
2023-04-24 $34.90 $34.90 $34.75 $34.90 $34.90 935
2023-04-21 $34.50 $34.84 $34.50 $34.84 $34.84 2,792
2023-04-20 $34.89 $34.89 $34.75 $34.79 $34.79 3,552
2023-04-19 $35.01 $35.01 $34.73 $34.92 $34.92 405
2023-04-18 $34.94 $35.00 $34.94 $35.00 $35.00 297
2023-04-17 $34.79 $34.87 $34.69 $34.79 $34.79 933
2023-04-14 $34.95 $34.95 $34.71 $34.79 $34.79 2,245
2023-04-13 $34.85 $34.98 $34.82 $34.94 $34.94 3,409
2023-04-12 $34.67 $34.70 $34.53 $34.70 $34.70 574
2023-04-11 $34.24 $34.34 $34.20 $34.34 $34.34 13,936
2023-04-10 $33.82 $34.15 $33.82 $34.13 $34.13 5,790
2023-04-06 $33.90 $34.14 $33.90 $34.14 $34.14 625
2023-04-05 $33.80 $33.80 $33.53 $33.71 $33.71 1,672
2023-04-04 $34.27 $34.27 $33.99 $34.09 $34.09 1,407
2023-04-03 $33.91 $33.98 $33.90 $33.98 $33.98 701
2023-03-31 $33.83 $33.85 $33.83 $33.85 $33.85 830
2023-03-30 $33.77 $33.89 $33.77 $33.83 $33.83 1,832
2023-03-29 $32.94 $33.15 $32.94 $33.15 $33.15 606
2023-03-28 $32.50 $32.50 $32.46 $32.46 $32.46 919
2023-03-27 $32.49 $32.61 $32.46 $32.61 $32.61 3,260
2023-03-24 $32.05 $32.13 $31.81 $32.13 $32.13 9,800
2023-03-23 $32.93 $33.12 $32.48 $32.51 $32.40 5,477
2023-03-22 $32.97 $33.46 $32.78 $32.78 $32.67 4,551
2023-03-21 $32.94 $33.11 $32.90 $33.09 $32.98 3,867
2023-03-20 $32.16 $32.63 $32.16 $32.63 $32.52 2,708
2023-03-17 $31.98 $31.98 $31.81 $31.81 $31.70 10,594
2023-03-16 $31.96 $32.55 $31.96 $32.51 $32.40 16,231
2023-03-15 $32.09 $32.09 $31.52 $31.98 $31.87 25,054
2023-03-14 $33.39 $33.55 $33.27 $33.55 $33.44 5,645
2023-03-13 $32.94 $33.12 $32.87 $32.87 $32.76 20,284
2023-03-10 $33.52 $33.72 $33.29 $33.33 $33.22 14,742
2023-03-09 $33.93 $33.93 $33.53 $33.53 $33.42 12,922
2023-03-08 $33.83 $33.94 $33.76 $33.94 $33.83 11,394
2023-03-07 $34.39 $34.39 $33.62 $33.62 $33.51 9,142
2023-03-06 $34.49 $34.58 $34.47 $34.50 $34.38 3,710
2023-03-03 $34.58 $34.58 $34.58 $34.58 $34.58 225
2023-03-02 $34.06 $34.22 $34.06 $34.22 $34.22 4,102
2023-03-01 $34.43 $34.59 $34.42 $34.48 $34.48 1,011
2023-02-28 $34.75 $34.83 $34.55 $34.55 $34.55 1,913
2023-02-27 $34.69 $34.72 $34.62 $34.72 $34.72 7,568
2023-02-24 $33.81 $33.81 $33.81 $33.81 $33.81 30
2023-02-23 $34.29 $34.47 $34.29 $34.47 $34.47 437
2023-02-22 $34.13 $34.13 $34.13 $34.13 $34.13 41
2023-02-21 $34.75 $34.75 $34.55 $34.55 $34.55 3,042
2023-02-17 $34.80 $35.04 $34.80 $34.99 $34.99 1,271
2023-02-16 $34.77 $34.87 $34.70 $34.70 $34.70 5,879
2023-02-15 $34.55 $34.73 $34.55 $34.70 $34.70 2,041
2023-02-14 $34.58 $35.13 $34.58 $34.92 $34.92 2,730
2023-02-13 $34.41 $34.74 $34.41 $34.74 $34.74 1,370
2023-02-10 $34.34 $34.37 $34.19 $34.23 $34.23 2,262
2023-02-09 $35.22 $35.22 $34.78 $34.78 $34.78 1,025
2023-02-08 $34.91 $34.91 $34.65 $34.75 $34.75 586
2023-02-07 $34.30 $34.72 $34.30 $34.69 $34.69 1,548
2023-02-06 $34.56 $34.56 $34.44 $34.49 $34.49 3,441
2023-02-03 $35.00 $35.15 $34.95 $34.95 $34.95 6,071
2023-02-02 $35.61 $35.64 $35.32 $35.62 $35.62 19,637
2023-02-01 $34.99 $35.47 $34.80 $35.42 $35.42 19,376
2023-01-31 $34.73 $34.85 $34.73 $34.84 $34.84 21,685
2023-01-30 $35.03 $35.03 $34.98 $35.01 $35.01 1,079
2023-01-27 $34.96 $35.21 $34.96 $35.21 $35.21 18,014
2023-01-26 $35.03 $35.15 $34.84 $35.15 $35.15 137,532
2023-01-25 $34.47 $34.93 $34.47 $34.93 $34.93 7,115
2023-01-24 $34.46 $34.68 $34.46 $34.54 $34.54 705
2023-01-23 $34.56 $34.77 $34.45 $34.77 $34.77 5,229
2023-01-20 $34.36 $34.74 $34.36 $34.74 $34.74 1,655
2023-01-19 $34.31 $34.52 $34.25 $34.49 $34.49 7,752
2023-01-18 $34.97 $34.97 $34.55 $34.55 $34.55 6,146
2023-01-17 $34.45 $34.57 $34.42 $34.44 $34.44 2,791
2023-01-13 $34.21 $34.44 $34.16 $34.44 $34.44 5,407
2023-01-12 $34.03 $34.32 $33.67 $34.32 $34.32 19,089
2023-01-11 $33.41 $33.49 $33.11 $33.11 $33.11 2,172
2023-01-10 $33.18 $33.22 $33.10 $33.22 $33.22 6,163
2023-01-09 $33.22 $33.43 $32.93 $32.93 $32.93 21,607
2023-01-06 $32.40 $33.23 $32.39 $33.17 $33.17 12,753
2023-01-05 $32.31 $32.33 $32.20 $32.31 $32.31 4,012
2023-01-04 $32.45 $32.46 $32.36 $32.45 $32.45 3,525
2023-01-03 $32.17 $32.17 $31.77 $32.07 $32.07 22,693
2022-12-30 $31.81 $31.81 $31.53 $31.66 $31.66 16,206
2022-12-29 $31.70 $32.00 $31.70 $31.97 $31.97 10,827
2022-12-28 $31.96 $32.12 $31.54 $31.54 $31.54 10,346
2022-12-27 $31.72 $31.80 $31.68 $31.72 $31.72 3,373
2022-12-23 $31.63 $31.82 $31.59 $31.75 $31.75 7,700
2022-12-22 $31.67 $31.87 $31.43 $31.87 $31.80 197,068
2022-12-21 $31.87 $32.03 $31.85 $31.85 $31.78 4,000
2022-12-20 $31.53 $31.61 $31.52 $31.61 $31.54 5,531
2022-12-19 $31.64 $31.64 $31.34 $31.40 $31.33 17,858
2022-12-16 $31.42 $31.53 $31.37 $31.40 $31.33 5,384
2022-12-15 $32.65 $32.65 $31.85 $31.92 $31.85 13,813
2022-12-14 $32.63 $32.86 $32.56 $32.65 $32.57 4,630
2022-12-13 $32.95 $32.98 $32.47 $32.56 $32.49 10,484
2022-12-12 $32.09 $32.13 $31.87 $31.87 $31.80 6,484
2022-12-09 $32.22 $33.19 $32.22 $33.19 $33.19 3,276
2022-12-08 $32.10 $32.13 $30.26 $30.26 $30.26 1,268
2022-12-07 $32.30 $32.32 $32.30 $32.32 $32.32 953
2022-12-06 $32.40 $32.49 $32.14 $32.16 $32.16 25,434
2022-12-05 $32.80 $32.80 $32.31 $32.40 $32.40 5,643
2022-12-02 $32.82 $32.82 $32.82 $32.82 $32.82 129
2022-12-01 $32.62 $32.85 $32.57 $32.57 $32.57 1,933
2022-11-30 $32.10 $32.23 $31.72 $32.20 $32.20 3,517
2022-11-29 $31.92 $31.92 $31.87 $31.87 $31.87 2,676
2022-11-28 $31.94 $31.94 $31.58 $31.58 $31.58 1,502
2022-11-25 $32.18 $32.24 $32.15 $32.20 $32.20 4,173
2022-11-23 $31.85 $32.11 $30.56 $30.56 $30.56 2,077
2022-11-22 $31.38 $31.44 $30.00 $30.00 $30.00 3,829
2022-11-21 $30.95 $31.31 $30.81 $31.31 $31.31 2,178
2022-11-18 $31.12 $31.29 $31.11 $31.18 $31.18 1,800
2022-11-17 $30.40 $30.93 $30.39 $30.93 $30.93 2,528
2022-11-16 $30.64 $30.71 $30.48 $30.48 $30.48 5,021
2022-11-15 $30.82 $30.82 $30.60 $30.60 $30.60 330
2022-11-14 $30.69 $30.77 $30.58 $30.77 $30.77 4,773
2022-11-11 $30.77 $30.96 $29.76 $29.76 $29.76 560
2022-11-10 $29.96 $31.62 $29.96 $31.62 $31.62 6,555
2022-11-09 $28.99 $28.99 $28.62 $28.62 $28.62 2,483
2022-11-08 $28.89 $29.37 $28.89 $29.12 $29.12 4,076
2022-11-07 $29.03 $29.03 $28.88 $28.96 $28.96 3,411
2022-11-04 $28.65 $28.68 $28.65 $28.68 $28.68 261
2022-11-03 $27.44 $27.61 $27.44 $27.44 $27.44 3,120
2022-11-02 $28.41 $28.64 $27.85 $27.85 $27.85 3,768
2022-11-01 $28.66 $28.66 $28.30 $28.45 $28.45 7,037
2022-10-31 $28.07 $28.07 $27.74 $28.07 $28.07 8,382
2022-10-28 $28.06 $28.17 $28.05 $28.17 $28.17 3,261
2022-10-27 $28.33 $28.44 $28.18 $28.18 $28.18 5,127
2022-10-26 $28.21 $28.45 $28.21 $28.40 $28.40 1,974
2022-10-25 $27.48 $27.80 $27.48 $27.80 $27.80 1,969
2022-10-24 $26.93 $27.11 $26.91 $27.07 $27.07 4,054
2022-10-21 $26.09 $26.75 $25.95 $26.75 $26.75 19,641
2022-10-20 $26.42 $26.81 $26.40 $26.57 $26.57 5,012
2022-10-19 $26.44 $26.58 $26.21 $26.36 $26.36 15,110
2022-10-18 $27.04 $27.04 $26.66 $26.66 $26.66 2,155
2022-10-17 $26.84 $27.06 $26.76 $27.00 $27.00 5,511
2022-10-14 $26.52 $26.52 $25.83 $26.05 $26.05 4,033
2022-10-13 $25.44 $26.45 $25.39 $26.19 $26.19 19,941
2022-10-12 $25.10 $25.31 $25.10 $25.10 $25.10 46,435
2022-10-11 $25.64 $25.90 $25.13 $25.25 $25.25 10,675
2022-10-10 $25.99 $26.11 $25.80 $26.11 $26.11 6,895
2022-10-07 $26.12 $26.12 $25.59 $25.59 $25.59 6,964
2022-10-06 $26.46 $26.46 $26.19 $26.44 $26.44 6,297
2022-10-05 $26.74 $27.02 $26.49 $26.83 $26.83 8,441
2022-10-04 $27.12 $27.65 $27.12 $27.65 $27.65 4,184
2022-10-03 $25.84 $26.50 $25.84 $26.29 $26.29 4,616
2022-09-30 $25.46 $26.80 $25.46 $26.80 $26.80 24,615
2022-09-29 $25.20 $25.41 $25.13 $25.31 $25.31 6,451
2022-09-28 $24.81 $25.87 $24.81 $24.81 $24.81 13,909
2022-09-27 $25.66 $25.70 $24.93 $25.35 $25.35 9,007
2022-09-26 $25.55 $26.00 $25.14 $25.14 $25.14 32,532
2022-09-23 $26.60 $26.81 $26.07 $26.31 $26.31 130,444
2022-09-22 $28.80 $28.80 $28.21 $28.64 $27.90 6,204
2022-09-21 $28.95 $29.07 $28.20 $28.20 $27.47 23,819
2022-09-20 $28.94 $29.49 $28.58 $28.67 $27.93 46,969
2022-09-19 $29.19 $29.53 $29.19 $29.48 $28.72 1,461
2022-09-16 $29.56 $29.64 $29.15 $29.64 $29.64 6,948
2022-09-15 $29.68 $29.68 $29.17 $29.17 $29.17 1,294
2022-09-14 $29.91 $30.19 $29.79 $30.19 $30.19 1,885
2022-09-13 $30.47 $30.88 $30.47 $30.47 $30.47 1,985
2022-09-12 $31.11 $31.40 $31.10 $31.30 $31.30 2,478
2022-09-09 $30.34 $30.50 $29.18 $29.18 $29.18 7,090
2022-09-08 $29.37 $30.12 $29.37 $29.87 $29.87 5,540
2022-09-07 $29.60 $29.98 $29.60 $29.98 $29.98 2,692
2022-09-06 $30.26 $30.26 $29.72 $30.16 $30.16 7,871
2022-09-02 $29.51 $29.95 $29.13 $29.39 $29.39 1,245,137
2022-09-01 $29.43 $29.70 $29.24 $29.70 $29.70 25,801
2022-08-31 $30.40 $30.40 $29.99 $29.99 $29.99 23,986
2022-08-30 $30.95 $30.95 $30.57 $30.60 $30.60 1,590
2022-08-29 $30.73 $31.04 $30.62 $30.62 $30.62 1,961
2022-08-26 $31.77 $31.77 $30.95 $30.95 $30.95 1,338
2022-08-25 $31.70 $31.70 $31.70 $31.70 $31.70 119
2022-08-24 $31.35 $31.35 $31.35 $31.35 $31.35 322
2022-08-23 $31.90 $32.02 $31.79 $31.79 $31.79 1,455
2022-08-22 $31.83 $32.06 $31.69 $31.97 $31.97 1,571
2022-08-19 $32.53 $33.34 $31.27 $31.27 $31.27 2,946
2022-08-18 $33.00 $33.04 $32.98 $33.04 $33.04 1,212
2022-08-17 $33.69 $33.69 $32.64 $32.64 $32.64 2,344
2022-08-16 $33.65 $33.65 $33.51 $33.59 $33.59 1,403
2022-08-15 $33.40 $33.78 $33.29 $33.52 $33.52 4,133
2022-08-12 $33.55 $33.62 $33.41 $33.62 $33.62 1,765
2022-08-11 $33.85 $33.85 $33.61 $33.73 $33.73 3,593
2022-08-10 $33.71 $34.15 $33.71 $33.78 $33.78 4,477
2022-08-09 $33.21 $33.54 $33.08 $33.10 $33.10 1,949
2022-08-08 $33.24 $33.24 $33.17 $33.17 $33.17 2,241
2022-08-05 $32.81 $33.00 $31.57 $31.57 $31.57 9,786
2022-08-04 $33.04 $33.50 $33.04 $33.33 $33.33 8,472
2022-08-03 $32.96 $33.12 $31.67 $31.67 $31.67 3,093
2022-08-02 $33.39 $33.40 $32.57 $33.12 $33.12 11,832
2022-08-01 $33.77 $33.81 $33.64 $33.64 $33.64 21,374
2022-07-29 $33.28 $33.58 $33.28 $33.52 $33.52 1,120
2022-07-28 $32.77 $33.15 $32.72 $33.15 $33.15 7,443
2022-07-27 $32.39 $32.87 $32.39 $32.42 $32.42 4,679
2022-07-26 $32.33 $32.43 $32.14 $32.27 $32.27 5,316
2022-07-25 $32.67 $32.81 $32.55 $32.63 $32.63 8,568
2022-07-22 $32.51 $32.51 $32.23 $32.26 $32.26 1,064
2022-07-21 $31.66 $32.27 $31.66 $32.27 $32.27 3,828
2022-07-20 $31.64 $32.14 $31.61 $31.65 $31.65 5,813
2022-07-19 $31.85 $31.96 $31.85 $31.85 $31.85 1,957
2022-07-18 $31.47 $31.47 $30.98 $31.17 $31.17 4,834
2022-07-15 $30.49 $30.90 $30.49 $30.69 $30.69 1,957
2022-07-14 $30.34 $30.43 $29.97 $30.34 $30.34 15,408
2022-07-13 $30.86 $31.19 $30.50 $31.04 $31.04 5,424
2022-07-12 $31.04 $31.25 $31.04 $31.25 $31.25 1,900
2022-07-11 $31.25 $31.25 $30.88 $30.89 $30.89 7,770
2022-07-08 $31.26 $31.60 $31.23 $31.60 $31.60 5,710
2022-07-07 $30.89 $31.34 $30.89 $31.28 $31.28 11,352
2022-07-06 $30.52 $30.69 $30.35 $30.69 $30.69 5,539
2022-07-05 $30.22 $30.35 $30.00 $30.32 $30.32 92,736
2022-07-01 $31.37 $31.48 $30.86 $31.48 $31.48 12,600
2022-06-30 $31.42 $31.69 $31.07 $31.57 $31.57 6,123
2022-06-29 $32.19 $32.19 $32.02 $32.02 $32.02 1,339
2022-06-28 $32.90 $32.91 $32.31 $32.38 $32.38 1,711
2022-06-27 $32.57 $32.58 $32.39 $32.39 $32.39 729
2022-06-24 $31.87 $32.47 $31.87 $32.37 $32.37 2,198
2022-06-23 $32.23 $32.45 $31.84 $31.99 $31.34 6,196
2022-06-22 $32.35 $32.81 $32.35 $32.44 $31.78 5,994
2022-06-21 $32.33 $32.90 $31.48 $31.48 $30.84 8,238
2022-06-17 $32.72 $32.72 $32.11 $32.11 $31.46 117,265
2022-06-16 $32.48 $32.78 $32.24 $32.44 $31.78 15,916
2022-06-15 $32.98 $33.33 $32.35 $33.17 $32.50 45,039
2022-06-14 $32.01 $32.01 $31.97 $31.97 $31.32 1,263
2022-06-13 $32.88 $33.17 $32.51 $32.52 $31.86 6,990
2022-06-10 $34.03 $34.03 $33.90 $33.90 $33.21 2,296
2022-06-09 $35.26 $35.26 $34.93 $34.97 $34.26 5,191
2022-06-08 $35.88 $35.88 $35.69 $35.69 $34.97 368
2022-06-07 $35.87 $36.32 $35.61 $36.32 $35.58 10,107
2022-06-06 $36.39 $36.39 $36.28 $36.28 $35.55 894
2022-06-03 $36.05 $36.08 $36.05 $36.08 $35.35 469
2022-06-02 $36.04 $36.36 $36.04 $36.25 $35.52 7,712
2022-06-01 $35.87 $36.01 $35.67 $35.67 $34.95 9,257
2022-05-31 $36.35 $36.35 $36.12 $36.18 $35.45 6,693
2022-05-27 $36.47 $36.55 $36.20 $36.36 $35.62 9,071
2022-05-26 $35.99 $36.17 $35.99 $36.05 $35.32 8,751
2022-05-25 $35.33 $35.84 $35.33 $35.80 $35.08 13,489
2022-05-24 $35.47 $35.49 $35.34 $35.49 $34.77 5,845
2022-05-23 $35.74 $35.82 $35.67 $35.73 $35.01 2,082
2022-05-20 $35.01 $35.01 $34.53 $34.92 $34.21 13,853
2022-05-19 $34.30 $34.65 $34.27 $34.63 $33.93 8,783
2022-05-18 $35.42 $35.52 $33.61 $33.61 $32.93 4,935
2022-05-17 $35.57 $35.64 $35.41 $35.56 $34.84 1,324
2022-05-16 $34.44 $34.78 $34.38 $34.78 $34.08 2,007
2022-05-13 $33.88 $34.46 $33.88 $34.32 $33.63 2,898
2022-05-12 $33.54 $33.74 $33.30 $33.30 $32.63 6,102
2022-05-11 $34.24 $34.24 $33.59 $33.59 $32.91 4,467
2022-05-10 $33.98 $33.99 $33.46 $33.56 $32.88 9,216
2022-05-09 $33.90 $33.90 $32.68 $32.68 $32.02 37,675
2022-05-06 $34.54 $34.61 $34.18 $34.21 $33.52 3,077
2022-05-05 $35.94 $35.94 $35.05 $35.14 $34.43 6,832
2022-05-04 $35.89 $36.24 $34.83 $34.83 $34.13 6,455
2022-05-03 $36.61 $36.61 $36.13 $36.18 $35.45 4,654
2022-05-02 $36.34 $36.34 $34.75 $34.75 $34.05 2,342
2022-04-29 $36.73 $37.02 $36.16 $36.58 $35.84 7,396
2022-04-28 $35.92 $36.58 $35.92 $36.46 $35.72 3,637
2022-04-27 $35.63 $36.00 $35.63 $36.00 $35.27 1,415
2022-04-26 $36.45 $36.45 $35.69 $35.69 $34.97 4,403
2022-04-25 $40.42 $40.42 $36.48 $37.11 $36.36 39,736
2022-04-22 $38.26 $38.26 $37.34 $37.34 $36.58 6,491
2022-04-21 $38.80 $39.20 $38.06 $38.34 $37.56 16,252
2022-04-20 $38.61 $38.80 $38.58 $38.72 $37.93 5,464
2022-04-19 $38.34 $38.54 $38.28 $38.54 $37.76 10,101
2022-04-18 $38.49 $38.70 $38.30 $38.30 $37.52 4,102
2022-04-14 $38.75 $39.10 $38.67 $38.67 $37.89 1,036
2022-04-13 $38.72 $38.73 $38.38 $38.56 $37.77 4,811
2022-04-12 $38.51 $38.51 $38.14 $38.14 $37.37 938
2022-04-11 $38.47 $38.78 $38.35 $38.76 $37.98 3,775
2022-04-08 $38.63 $39.05 $38.53 $38.53 $37.75 7,357
2022-04-07 $38.70 $38.91 $38.55 $38.91 $38.12 2,605
2022-04-06 $38.64 $38.91 $38.64 $38.80 $38.01 3,321
2022-04-05 $39.03 $39.14 $38.86 $38.86 $38.08 1,510
2022-04-04 $38.92 $39.13 $38.58 $38.67 $37.89 4,319
2022-04-01 $38.85 $39.20 $38.57 $39.06 $38.27 12,473
2022-03-31 $38.85 $38.85 $38.54 $38.54 $37.76 37,863
2022-03-30 $39.38 $39.47 $39.11 $39.13 $38.33 5,950
2022-03-29 $39.26 $39.48 $39.08 $39.27 $38.48 3,350
2022-03-28 $38.95 $38.97 $38.77 $38.95 $38.16 4,195
2022-03-25 $39.20 $39.21 $39.14 $39.14 $38.35 1,733
2022-03-24 $39.37 $39.55 $39.30 $39.40 $38.29 1,725
2022-03-23 $39.51 $39.56 $39.44 $39.44 $38.33 86,610
2022-03-22 $39.94 $40.00 $39.81 $39.95 $38.82 2,078
2022-03-21 $39.86 $39.86 $39.53 $39.53 $38.42 10,649
2022-03-18 $38.97 $39.71 $38.97 $39.45 $38.34 50,481
2022-03-17 $38.78 $39.39 $38.78 $39.39 $38.28 3,991
2022-03-16 $38.43 $38.95 $38.34 $38.95 $37.85 2,538
2022-03-15 $37.71 $37.91 $37.67 $37.91 $36.84 4,946
2022-03-14 $37.75 $38.08 $37.58 $37.62 $36.56 12,141
2022-03-11 $37.80 $37.80 $37.12 $37.12 $36.07 4,400
2022-03-10 $37.32 $37.48 $37.21 $37.48 $36.42 7,677
2022-03-09 $36.92 $38.07 $36.92 $37.88 $36.81 10,810
2022-03-08 $35.92 $36.93 $35.92 $36.14 $35.12 20,447
2022-03-07 $36.58 $36.58 $35.47 $35.47 $34.47 38,788
2022-03-04 $36.98 $37.15 $36.14 $36.27 $35.24 22,251
2022-03-03 $39.07 $39.07 $37.71 $37.91 $36.84 15,022
2022-03-02 $39.31 $39.53 $39.28 $39.53 $38.42 2,753
2022-03-01 $39.72 $39.72 $38.85 $38.86 $37.77 2,350
2022-02-28 $39.89 $40.35 $39.73 $39.75 $38.63 12,289
2022-02-25 $40.32 $40.81 $40.32 $40.71 $39.56 1,427
2022-02-24 $38.98 $39.67 $38.61 $39.48 $38.36 12,153
2022-02-23 $41.78 $41.79 $41.03 $41.05 $39.89 14,128
2022-02-22 $41.48 $41.71 $41.29 $41.37 $40.20 4,728
2022-02-18 $42.03 $42.03 $41.76 $41.99 $40.81 5,629
2022-02-17 $42.01 $42.01 $41.91 $41.91 $40.72 445
2022-02-16 $42.23 $42.76 $42.19 $42.51 $41.31 5,895
2022-02-15 $42.11 $42.30 $42.10 $42.21 $41.02 4,408
2022-02-14 $41.78 $41.82 $41.55 $41.56 $40.39 11,708
2022-02-11 $42.65 $42.84 $42.26 $42.26 $41.07 4,644
2022-02-10 $42.76 $43.08 $42.69 $42.69 $41.49 1,409
2022-02-09 $42.74 $42.89 $42.65 $42.65 $41.45 3,173
2022-02-08 $41.98 $42.28 $41.86 $42.28 $41.08 10,101
2022-02-07 $42.14 $42.25 $42.01 $42.10 $40.91 3,094
2022-02-04 $42.12 $42.26 $41.91 $41.96 $40.78 12,259
2022-02-03 $42.71 $42.75 $42.42 $42.42 $41.22 5,749
2022-02-02 $43.03 $43.10 $43.03 $43.10 $41.89 1,392
2022-02-01 $42.55 $42.58 $42.39 $42.54 $41.34 2,336
2022-01-31 $41.76 $42.10 $41.51 $42.09 $40.90 8,173
2022-01-28 $41.26 $41.49 $41.25 $41.42 $40.25 6,564
2022-01-27 $41.77 $42.19 $41.52 $41.55 $40.38 11,981
2022-01-26 $42.07 $42.12 $41.25 $41.40 $40.23 110,880
2022-01-25 $41.05 $41.53 $40.84 $41.53 $40.36 7,734
2022-01-24 $41.39 $41.39 $40.35 $41.12 $39.96 18,096
2022-01-21 $42.83 $42.83 $42.43 $42.43 $41.23 931
2022-01-20 $43.59 $43.59 $43.20 $43.20 $41.98 2,295
2022-01-19 $43.61 $43.69 $43.48 $43.56 $42.33 5,824
2022-01-18 $43.06 $43.17 $42.67 $43.11 $41.90 9,694
2022-01-14 $43.72 $43.72 $43.30 $43.30 $42.08 5,055
2022-01-13 $44.32 $44.41 $43.88 $44.02 $42.78 21,663
2022-01-12 $44.22 $44.48 $44.09 $44.40 $43.15 35,513
2022-01-11 $43.71 $43.77 $43.34 $43.76 $42.53 6,218
2022-01-10 $43.61 $43.66 $43.46 $43.64 $42.41 6,747
2022-01-07 $44.19 $44.26 $44.10 $44.20 $42.95 1,145
2022-01-06 $43.88 $44.20 $43.80 $43.93 $42.69 2,945
2022-01-05 $44.70 $44.87 $44.11 $44.29 $43.04 54,623
2022-01-04 $44.61 $44.61 $44.40 $44.52 $43.26 50,566
2022-01-03 $44.14 $44.14 $44.14 $44.14 $42.90 247
2021-12-31 $44.20 $44.20 $44.13 $44.14 $42.90 1,328
2021-12-30 $44.11 $44.30 $43.98 $43.98 $42.74 2,130
2021-12-29 $43.73 $44.06 $43.63 $44.06 $42.82 5,260
2021-12-28 $43.91 $44.14 $43.67 $43.84 $42.60 2,626
2021-12-27 $43.31 $43.94 $43.23 $43.94 $42.70 15,395
2021-12-23 $43.24 $43.28 $43.06 $43.21 $41.99 10,062
2021-12-22 $43.00 $43.24 $43.00 $43.15 $41.60 3,475
2021-12-21 $42.51 $42.69 $42.26 $42.62 $41.09 13,351
2021-12-20 $42.00 $42.09 $41.79 $42.09 $40.58 547
2021-12-17 $42.26 $42.50 $42.07 $42.11 $40.60 5,187
2021-12-16 $42.69 $42.74 $42.45 $42.57 $41.04 10,593
2021-12-15 $41.65 $42.07 $41.48 $42.07 $40.56 2,334
2021-12-14 $42.08 $42.44 $41.78 $41.96 $40.46 8,342
2021-12-13 $42.15 $42.23 $42.15 $42.20 $40.69 1,427
2021-12-10 $42.58 $42.58 $42.58 $42.58 $41.05 315
2021-12-09 $42.56 $42.71 $42.56 $42.58 $41.05 1,227
2021-12-08 $42.82 $43.05 $42.82 $42.94 $41.40 12,476
2021-12-07 $42.77 $42.77 $42.67 $42.67 $41.14 1,282
2021-12-06 $42.15 $42.53 $42.15 $42.38 $40.86 3,173
2021-12-03 $42.19 $42.19 $41.57 $41.76 $40.26 5,360
2021-12-02 $42.24 $42.34 $42.05 $42.27 $40.75 10,014
2021-12-01 $42.33 $42.33 $42.20 $42.20 $40.69 3,276
2021-11-30 $42.00 $42.18 $41.45 $41.92 $40.42 7,936
2021-11-29 $42.27 $42.27 $42.00 $42.17 $40.66 4,129
2021-11-26 $42.10 $42.10 $41.39 $41.70 $40.20 11,710
2021-11-24 $42.89 $43.01 $42.89 $43.01 $41.47 1,161
2021-11-23 $43.32 $43.46 $43.05 $43.15 $41.60 10,106
2021-11-22 $43.69 $43.69 $43.52 $43.52 $41.96 4,586
2021-11-19 $43.49 $43.74 $43.49 $43.52 $41.96 8,398
2021-11-18 $43.54 $43.78 $43.51 $43.67 $42.10 8,063
2021-11-17 $43.54 $43.62 $43.39 $43.44 $41.88 1,462
2021-11-16 $43.46 $43.55 $43.39 $43.39 $41.83 2,264
2021-11-15 $43.74 $43.78 $43.47 $43.60 $42.03 17,262
2021-11-12 $43.61 $43.68 $43.38 $43.68 $42.11 2,730
2021-11-11 $43.39 $43.57 $43.39 $43.54 $41.98 1,564
2021-11-10 $43.28 $43.55 $43.08 $43.20 $41.65 6,916
2021-11-09 $43.31 $43.50 $43.28 $43.41 $41.85 1,090
2021-11-08 $43.43 $43.49 $43.35 $43.49 $41.93 6,725
2021-11-05 $43.26 $43.30 $43.18 $43.19 $41.64 6,910
2021-11-04 $43.11 $43.27 $43.03 $43.07 $41.53 5,981
2021-11-03 $43.18 $43.24 $43.18 $43.23 $41.68 652
2021-11-02 $43.40 $43.50 $43.21 $43.47 $41.91 6,586
2021-11-01 $43.54 $43.66 $43.47 $43.57 $42.01 28,771
2021-10-29 $43.68 $43.68 $43.36 $43.36 $41.81 3,226
2021-10-28 $43.74 $43.86 $43.73 $43.73 $42.17 15,128
2021-10-27 $43.74 $43.78 $43.58 $43.75 $42.18 7,647
2021-10-26 $44.13 $44.13 $43.82 $44.05 $42.47 4,589
2021-10-25 $43.58 $43.75 $43.58 $43.68 $42.11 5,959
2021-10-22 $43.85 $43.85 $43.56 $43.56 $42.00 8,006
2021-10-21 $43.45 $43.79 $43.45 $43.59 $42.03 11,185
2021-10-20 $43.64 $43.96 $43.64 $43.96 $42.38 5,809
2021-10-19 $43.69 $43.88 $43.67 $43.68 $42.11 1,753
2021-10-18 $43.10 $43.39 $43.10 $43.39 $41.83 3,518
2021-10-15 $43.47 $43.55 $43.27 $43.34 $41.79 45,359
2021-10-14 $43.04 $43.15 $42.92 $42.95 $41.41 4,473
2021-10-13 $42.16 $42.64 $42.16 $42.64 $41.11 5,797
2021-10-12 $41.85 $42.08 $41.85 $41.87 $40.37 1,702
2021-10-11 $41.87 $42.51 $41.87 $41.97 $40.46 4,381
2021-10-08 $42.16 $42.16 $42.01 $42.01 $40.50 2,219
2021-10-07 $42.17 $42.17 $41.87 $41.94 $40.43 856
2021-10-06 $41.44 $41.77 $41.42 $41.77 $40.27 4,603
2021-10-05 $42.08 $42.27 $42.08 $42.20 $40.68 1,948
2021-10-04 $42.11 $42.29 $41.85 $42.01 $40.50 4,174
2021-10-01 $41.85 $42.25 $41.85 $42.10 $40.59 115,072
2021-09-30 $42.06 $42.17 $42.02 $42.02 $40.51 3,654
2021-09-29 $42.22 $42.22 $41.76 $41.98 $40.47 1,426
2021-09-28 $42.40 $42.56 $42.11 $42.31 $40.79 3,958
2021-09-27 $43.29 $43.49 $43.29 $43.39 $41.83 783
2021-09-24 $43.52 $43.74 $43.52 $43.70 $42.13 1,718
2021-09-23 $43.82 $44.23 $43.82 $44.19 $42.61 1,567
2021-09-22 $44.10 $44.10 $43.92 $44.07 $42.24 1,089
2021-09-21 $43.47 $43.48 $43.47 $43.48 $41.68 669
2021-09-20 $43.03 $43.04 $42.55 $42.90 $41.12 6,540
2021-09-17 $44.41 $44.41 $43.77 $43.87 $42.05 4,841
2021-09-16 $44.25 $44.61 $44.25 $44.57 $42.72 2,518
2021-09-15 $44.46 $44.70 $44.45 $44.46 $42.62 5,436
2021-09-14 $44.80 $44.80 $44.80 $44.80 $42.94 325
2021-09-13 $44.83 $45.03 $44.80 $44.80 $42.94 3,106
2021-09-10 $44.79 $44.79 $44.45 $44.63 $42.78 2,172
2021-09-09 $44.40 $44.53 $44.40 $44.44 $42.60 3,445
2021-09-08 $44.89 $44.89 $44.54 $44.70 $42.85 5,833
2021-09-07 $45.10 $45.10 $44.72 $44.72 $42.87 2,425
2021-09-03 $45.25 $45.45 $45.25 $45.42 $43.54 19,386
2021-09-02 $45.19 $45.45 $45.19 $45.23 $43.35 28,465
2021-09-01 $45.43 $45.50 $45.06 $45.18 $43.31 10,764
2021-08-31 $45.06 $45.11 $44.88 $44.93 $43.07 5,188
2021-08-30 $45.34 $45.44 $45.25 $45.34 $43.46 1,187
2021-08-27 $44.74 $45.28 $44.74 $45.21 $43.34 1,539
2021-08-26 $44.97 $45.00 $44.53 $44.81 $42.95 27,635
2021-08-25 $44.74 $44.94 $44.74 $44.91 $43.05 6,878
2021-08-24 $44.55 $44.84 $44.55 $44.83 $42.97 1,465
2021-08-23 $44.79 $44.86 $44.72 $44.86 $43.00 6,412
2021-08-20 $44.07 $44.50 $44.02 $44.49 $42.64 1,282,302
2021-08-19 $44.12 $44.37 $44.00 $44.31 $42.47 56,772
2021-08-18 $44.65 $45.15 $44.65 $44.79 $42.93 171,931
2021-08-17 $44.74 $44.74 $44.38 $44.53 $42.68 4,312
2021-08-16 $44.62 $45.11 $44.62 $45.04 $43.17 1,278
2021-08-13 $45.06 $45.06 $45.06 $45.06 $43.19 58
2021-08-12 $44.97 $45.06 $44.94 $45.06 $43.19 510
2021-08-11 $44.95 $45.32 $44.95 $45.23 $43.36 1,891
2021-08-10 $44.64 $44.73 $44.64 $44.73 $42.88 568
2021-08-09 $44.61 $44.61 $44.58 $44.58 $42.73 566
2021-08-06 $44.84 $44.84 $44.84 $44.84 $42.98 97
2021-08-05 $44.78 $44.84 $44.78 $44.84 $42.98 273
2021-08-04 $44.75 $44.75 $44.50 $44.50 $42.65 1,328
2021-08-03 $44.44 $44.44 $44.36 $44.37 $42.53 716
2021-08-02 $44.19 $44.45 $44.15 $44.15 $42.31 53,127
2021-07-30 $44.42 $44.42 $43.95 $44.04 $42.21 3,049
2021-07-29 $44.74 $44.74 $44.45 $44.45 $42.61 2,357
2021-07-28 $44.20 $44.26 $44.08 $44.19 $42.36 654
2021-07-27 $43.88 $44.17 $43.88 $44.17 $42.34 2,291
2021-07-26 $44.16 $44.17 $44.12 $44.12 $42.29 2,815
2021-07-23 $43.78 $44.01 $43.78 $43.91 $42.09 1,554
2021-07-22 $43.54 $43.75 $43.31 $43.75 $41.94 3,341
2021-07-21 $42.95 $43.01 $42.88 $43.01 $41.22 19,503
2021-07-20 $41.83 $42.08 $41.83 $42.08 $40.33 682
2021-07-19 $42.28 $42.28 $41.67 $41.95 $40.21 2,375
2021-07-16 $43.51 $43.51 $43.06 $43.06 $41.27 800
2021-07-15 $43.67 $43.78 $43.62 $43.65 $41.84 1,821
2021-07-14 $44.36 $44.37 $44.11 $44.22 $42.39 747
2021-07-13 $44.35 $44.41 $44.34 $44.38 $42.54 1,894
2021-07-12 $44.71 $44.81 $44.57 $44.81 $42.95 1,247
2021-07-09 $44.03 $44.07 $44.03 $44.07 $42.24 1,075
2021-07-08 $43.49 $43.64 $43.49 $43.60 $41.79 1,165
2021-07-07 $44.59 $44.59 $44.45 $44.54 $42.69 1,180
2021-07-06 $44.80 $44.80 $44.18 $44.18 $42.35 7,032
2021-07-02 $44.09 $44.34 $44.09 $44.24 $42.41 7,160
2021-07-01 $43.84 $44.06 $43.84 $44.06 $42.23 1,423
2021-06-30 $43.70 $43.90 $43.70 $43.89 $42.07 1,068
2021-06-29 $44.20 $44.34 $44.01 $44.23 $42.39 6,304
2021-06-28 $44.33 $44.33 $43.91 $43.91 $42.09 1,315
2021-06-25 $44.47 $44.68 $44.47 $44.57 $42.72 5,992
2021-06-24 $44.39 $44.41 $44.16 $44.29 $42.45 8,002
2021-06-23 $45.20 $45.20 $44.90 $44.90 $42.57 1,104
2021-06-22 $44.66 $44.83 $44.66 $44.83 $42.51 3,684
2021-06-21 $44.07 $44.70 $43.97 $44.62 $42.31 4,958
2021-06-18 $43.86 $43.86 $43.46 $43.53 $41.28 4,081
2021-06-17 $44.80 $44.87 $44.67 $44.78 $42.47 2,195
2021-06-16 $45.56 $45.62 $45.03 $45.03 $42.70 1,351
2021-06-15 $45.46 $45.63 $45.45 $45.58 $43.22 987
2021-06-14 $45.65 $45.66 $45.54 $45.54 $43.18 2,217
2021-06-11 $45.52 $45.52 $45.52 $45.52 $43.17 134
2021-06-10 $45.53 $45.55 $45.47 $45.52 $43.17 3,556
2021-06-09 $45.61 $45.75 $45.31 $45.31 $42.97 8,010
2021-06-08 $46.04 $46.17 $45.99 $46.05 $43.67 2,268
2021-06-07 $46.07 $46.07 $46.07 $46.07 $43.69 690
2021-06-04 $45.72 $45.92 $45.62 $45.92 $43.55 2,609
2021-06-03 $45.63 $45.64 $45.52 $45.52 $43.17 2,753
2021-06-02 $46.00 $46.10 $45.89 $45.89 $43.52 1,837
2021-06-01 $46.32 $46.32 $46.00 $46.14 $43.75 3,710
2021-05-28 $45.69 $45.81 $45.61 $45.61 $43.25 2,923
2021-05-27 $45.53 $45.78 $45.53 $45.67 $43.31 1,892
2021-05-26 $45.31 $45.49 $45.31 $45.40 $43.05 6,630
2021-05-25 $45.09 $45.17 $45.05 $45.05 $42.72 1,621
2021-05-24 $45.02 $45.28 $45.02 $45.23 $42.89 3,254
2021-05-21 $45.25 $45.48 $45.09 $45.09 $42.76 3,150
2021-05-20 $44.92 $45.22 $44.92 $45.10 $42.76 8,593
2021-05-19 $44.48 $44.97 $44.40 $44.79 $42.48 3,198
2021-05-18 $45.32 $45.32 $45.17 $45.17 $42.83 1,791
2021-05-17 $45.03 $45.29 $45.03 $45.29 $42.95 719
2021-05-14 $45.09 $45.25 $45.08 $45.18 $42.84 16,796
2021-05-13 $44.12 $44.52 $44.12 $44.52 $42.22 3,078
2021-05-12 $44.93 $45.09 $44.46 $44.51 $42.21 3,329
2021-05-11 $44.61 $44.93 $44.49 $44.93 $42.61 6,482
2021-05-10 $45.57 $45.86 $45.47 $45.67 $43.31 7,008
2021-05-07 $44.65 $45.18 $44.65 $45.18 $42.85 13,525
2021-05-06 $44.42 $44.50 $44.11 $44.50 $42.20 2,186
2021-05-05 $43.99 $44.31 $43.85 $44.18 $41.90 1,439
2021-05-04 $43.68 $43.68 $43.55 $43.55 $41.29 1,249
2021-05-03 $44.49 $44.49 $44.15 $44.44 $42.14 14,954
2021-04-30 $43.94 $43.94 $43.72 $43.72 $41.46 2,452
2021-04-29 $44.26 $44.26 $44.02 $44.08 $41.80 813
2021-04-28 $44.05 $44.39 $44.04 $44.26 $41.97 9,652
2021-04-27 $43.86 $43.89 $43.83 $43.83 $41.57 2,889
2021-04-26 $44.12 $44.29 $44.11 $44.23 $41.94 1,680
2021-04-23 $43.08 $43.68 $43.08 $43.68 $41.42 7,235
2021-04-22 $43.39 $43.51 $43.11 $43.11 $40.88 32,288
2021-04-21 $43.10 $43.59 $43.10 $43.50 $41.25 5,307
2021-04-20 $43.68 $43.70 $43.40 $43.40 $41.16 15,559
2021-04-19 $44.29 $44.45 $44.29 $44.34 $42.05 5,133
2021-04-16 $43.70 $43.89 $43.70 $43.89 $41.62 1,084
2021-04-15 $43.31 $43.71 $43.31 $43.48 $41.23 972
2021-04-14 $42.93 $43.25 $42.67 $43.00 $40.77 64,974
2021-04-13 $42.83 $43.03 $42.75 $42.75 $40.54 14,602
2021-04-12 $42.71 $42.71 $42.55 $42.61 $40.40 2,330
2021-04-09 $42.66 $42.80 $42.66 $42.77 $40.56 4,959
2021-04-08 $42.85 $42.99 $42.70 $42.79 $40.58 2,121
2021-04-07 $42.69 $43.08 $42.56 $42.56 $40.36 1,770
2021-04-06 $43.01 $43.23 $42.70 $42.70 $40.49 11,914
2021-04-05 $42.94 $43.19 $42.94 $43.16 $40.92 956
2021-04-01 $42.08 $42.31 $42.04 $42.31 $40.12 79,948
2021-03-31 $41.87 $41.87 $41.73 $41.73 $39.57 395
2021-03-30 $41.68 $41.68 $41.47 $41.58 $39.43 1,234
2021-03-29 $41.77 $41.99 $41.77 $41.91 $39.74 3,945
2021-03-26 $41.65 $41.91 $41.65 $41.91 $39.74 6,868
2021-03-25 $40.89 $41.11 $40.80 $41.10 $38.98 3,356
2021-03-24 $41.21 $41.39 $41.21 $41.39 $39.03 665
2021-03-23 $41.43 $41.43 $41.21 $41.21 $38.85 206
2021-03-22 $41.96 $41.97 $41.79 $41.79 $39.41 801
2021-03-19 $41.69 $41.95 $41.46 $41.86 $39.47 4,329
2021-03-18 $42.32 $42.51 $42.22 $42.37 $39.95 3,425
2021-03-17 $42.36 $42.50 $42.10 $42.48 $40.06 1,746
2021-03-16 $42.23 $42.23 $42.09 $42.10 $39.70 2,571
2021-03-15 $42.07 $42.07 $41.75 $41.75 $39.37 1,195
2021-03-12 $41.91 $42.18 $41.91 $42.18 $39.77 34,227
2021-03-11 $41.92 $42.24 $41.92 $42.24 $39.83 24,182
2021-03-10 $41.70 $41.70 $41.57 $41.59 $39.22 1,237
2021-03-09 $41.55 $41.60 $41.45 $41.60 $39.23 3,304
2021-03-08 $40.71 $40.97 $40.50 $40.87 $38.54 1,269
2021-03-05 $40.94 $40.94 $40.76 $40.76 $38.43 895
2021-03-04 $41.18 $41.21 $40.87 $40.87 $38.54 1,129
2021-03-03 $41.56 $41.56 $41.49 $41.54 $39.17 2,393
2021-03-02 $40.96 $41.20 $40.96 $41.11 $38.76 3,835
2021-03-01 $40.43 $40.93 $40.40 $40.93 $38.59 1,314
2021-02-26 $40.28 $40.28 $39.55 $40.04 $37.76 5,930
2021-02-25 $41.65 $41.96 $40.70 $40.70 $38.38 13,684
2021-02-24 $41.26 $41.82 $41.20 $41.82 $39.43 33,222
2021-02-23 $41.29 $41.38 $41.24 $41.38 $39.02 1,863
2021-02-22 $41.17 $41.17 $41.17 $41.17 $38.82 254
2021-02-19 $40.87 $41.05 $40.56 $40.56 $38.24 1,249
2021-02-18 $40.49 $40.49 $40.49 $40.49 $38.18 72
2021-02-17 $40.65 $40.72 $40.49 $40.49 $38.18 1,182
2021-02-16 $40.69 $41.06 $40.69 $41.06 $38.71 2,496
2021-02-12 $39.59 $39.91 $39.59 $39.85 $37.58 1,830
2021-02-11 $39.18 $39.25 $39.18 $39.25 $37.01 322
2021-02-10 $38.98 $38.98 $38.98 $38.98 $36.76 18
2021-02-09 $38.98 $38.98 $38.98 $38.98 $36.76 8
2021-02-08 $39.10 $39.18 $38.82 $38.98 $36.76 772
2021-02-05 $38.78 $38.86 $38.72 $38.80 $36.58 2,295
2021-02-04 $38.53 $38.53 $38.53 $38.53 $36.34 419
2021-02-03 $38.46 $38.50 $38.46 $38.50 $36.31 362
2021-02-02 $38.23 $38.57 $38.09 $38.17 $35.99 9,372
2021-02-01 $37.99 $38.02 $37.81 $37.92 $35.75 1,149
2021-01-29 $37.49 $37.53 $37.00 $37.16 $35.04 2,003
2021-01-28 $37.83 $38.13 $37.49 $38.13 $35.95 8,057
2021-01-27 $37.67 $37.67 $37.67 $37.67 $35.52 413
2021-01-26 $38.71 $38.71 $38.71 $38.71 $36.50 5
2021-01-25 $38.63 $38.71 $38.63 $38.71 $36.50 827
2021-01-22 $39.18 $39.18 $39.18 $39.18 $36.94 175
2021-01-21 $39.32 $39.34 $39.06 $39.34 $37.09 1,021
2021-01-20 $38.71 $38.94 $38.71 $38.90 $36.68 424
2021-01-19 $38.67 $38.67 $38.25 $38.31 $36.12 2,620
2021-01-15 $38.75 $39.12 $38.75 $38.91 $36.69 10,986
2021-01-14 $39.74 $39.92 $39.73 $39.92 $37.64 3,170
2021-01-13 $39.42 $39.45 $39.41 $39.41 $37.16 525
2021-01-12 $39.33 $39.62 $39.33 $39.62 $37.35 1,040
2021-01-11 $39.96 $39.96 $39.96 $39.96 $37.68 4
2021-01-08 $40.11 $40.11 $39.87 $39.96 $37.68 2,063
2021-01-07 $39.58 $39.70 $39.51 $39.63 $37.37 1,281
2021-01-06 $39.44 $39.92 $39.44 $39.63 $37.37 23,053
2021-01-05 $38.28 $38.62 $38.28 $38.62 $36.42 2,075
2021-01-04 $39.00 $39.02 $37.88 $38.25 $36.07 3,285
2020-12-31 $37.74 $37.74 $37.74 $37.74 $35.59 182
2020-12-30 $38.60 $38.60 $38.22 $38.22 $36.03 2,136
2020-12-29 $38.31 $38.31 $38.31 $38.31 $36.12 280
2020-12-28 $38.19 $38.19 $38.01 $38.02 $35.85 1,203
2020-12-24 $37.57 $37.57 $37.57 $37.57 $35.43 5
2020-12-23 $37.15 $37.57 $37.15 $37.57 $35.36 3,609
2020-12-22 $36.66 $36.66 $36.58 $36.61 $34.45 1,380
2020-12-21 $35.82 $36.49 $35.57 $36.33 $34.19 8,505
2020-12-18 $36.95 $36.95 $36.95 $36.95 $34.78 202
2020-12-17 $37.76 $37.76 $37.64 $37.64 $35.43 619
2020-12-16 $36.70 $36.70 $36.70 $36.70 $34.54 65
2020-12-15 $36.26 $36.70 $36.23 $36.70 $34.54 2,996
2020-12-14 $36.46 $36.46 $35.91 $35.91 $33.80 9,601
2020-12-11 $35.53 $35.53 $35.44 $35.51 $33.42 1,412
2020-12-10 $35.82 $36.21 $35.82 $36.00 $33.88 10,277
2020-12-09 $36.81 $36.81 $36.51 $36.51 $34.36 1,451
2020-12-08 $36.53 $36.58 $36.43 $36.58 $34.43 3,331
2020-12-07 $36.45 $36.47 $36.45 $36.47 $34.32 263
2020-12-04 $36.95 $36.95 $36.81 $36.81 $34.64 1,923
2020-12-03 $36.51 $36.75 $36.40 $36.70 $34.54 6,942
2020-12-02 $35.77 $35.90 $35.75 $35.75 $33.64 3,053
2020-12-01 $35.73 $36.00 $35.73 $35.93 $33.82 9,196
2020-11-30 $34.98 $35.22 $34.63 $34.65 $32.61 4,315
2020-11-27 $35.01 $35.19 $34.92 $35.19 $33.12 805
2020-11-25 $35.30 $35.45 $35.28 $35.45 $33.36 475
2020-11-24 $35.34 $35.61 $35.33 $35.52 $33.43 6,546
2020-11-23 $35.27 $35.29 $35.27 $35.29 $33.21 848
2020-11-20 $34.90 $34.90 $34.80 $34.80 $32.75 857
2020-11-19 $34.47 $34.47 $34.47 $34.47 $32.44 404
2020-11-18 $35.02 $35.02 $34.83 $34.94 $32.88 3,223
2020-11-17 $34.45 $34.67 $34.28 $34.51 $32.48 7,912
2020-11-16 $34.48 $34.58 $34.48 $34.58 $32.54 2,929
2020-11-13 $33.91 $34.18 $33.91 $34.18 $32.17 923
2020-11-12 $33.45 $33.45 $33.45 $33.45 $31.48 255
2020-11-11 $33.94 $34.05 $33.94 $33.97 $31.97 1,311
2020-11-10 $33.75 $34.03 $33.74 $33.84 $31.85 4,335
2020-11-09 $33.82 $33.85 $33.77 $33.77 $31.78 7,959
2020-11-06 $32.30 $32.41 $32.29 $32.30 $30.40 2,425
2020-11-05 $32.03 $32.03 $31.81 $31.98 $30.10 2,760
2020-11-04 $31.32 $31.40 $31.30 $31.30 $29.46 787
2020-11-03 $30.98 $30.98 $30.93 $30.93 $29.11 231
2020-11-02 $30.17 $30.17 $29.92 $29.92 $28.16 3,360
2020-10-30 $29.93 $29.93 $29.71 $29.75 $28.00 2,239
2020-10-29 $29.80 $30.12 $29.80 $30.12 $28.35 2,509
2020-10-28 $29.94 $29.94 $29.68 $29.77 $28.02 3,625
2020-10-27 $31.06 $31.06 $31.03 $31.03 $29.20 331
2020-10-26 $31.62 $31.63 $31.30 $31.37 $29.52 5,995
2020-10-23 $31.96 $31.96 $31.86 $31.86 $29.99 856
2020-10-22 $31.64 $31.71 $31.62 $31.69 $29.83 805
2020-10-21 $31.64 $31.94 $31.58 $31.94 $30.06 778
2020-10-20 $31.52 $31.68 $31.46 $31.59 $29.73 10,437
2020-10-19 $31.84 $31.92 $31.42 $31.42 $29.57 3,985
2020-10-16 $31.88 $31.92 $31.71 $31.79 $29.91 9,637
2020-10-15 $31.53 $31.53 $31.44 $31.50 $29.65 954
2020-10-14 $32.27 $32.27 $32.01 $32.13 $30.24 1,356
2020-10-13 $32.31 $32.32 $32.17 $32.21 $30.31 8,882
2020-10-12 $32.29 $32.29 $32.29 $32.29 $30.39 26
2020-10-09 $32.29 $32.29 $32.29 $32.29 $30.39 5,008
2020-10-08 $32.28 $32.33 $32.26 $32.29 $30.39 2,212
2020-10-07 $31.86 $31.87 $31.80 $31.83 $29.96 1,256
2020-10-06 $31.92 $31.94 $31.55 $31.74 $29.87 2,212
2020-10-05 $31.92 $32.02 $31.87 $32.02 $30.14 744
2020-10-02 $30.98 $31.51 $30.98 $31.51 $29.66 5,634
2020-10-01 $30.91 $31.10 $30.80 $31.07 $29.25 15,860
2020-09-30 $31.03 $31.05 $30.81 $30.88 $29.06 5,411
2020-09-29 $30.90 $30.96 $30.72 $30.84 $29.03 3,326
2020-09-28 $31.01 $31.28 $30.96 $30.96 $29.14 6,077
2020-09-25 $29.71 $30.27 $29.69 $30.09 $28.32 2,895
2020-09-24 $29.74 $29.92 $29.60 $29.74 $27.99 5,999
2020-09-23 $30.40 $30.40 $30.26 $30.26 $28.36 1,324
2020-09-22 $30.02 $30.18 $30.02 $30.09 $28.20 817
2020-09-21 $29.80 $29.90 $29.72 $29.89 $28.01 7,317
2020-09-18 $31.59 $31.59 $31.25 $31.33 $29.36 1,639
2020-09-17 $31.42 $31.54 $31.42 $31.54 $29.56 1,991
2020-09-16 $31.61 $31.81 $31.61 $31.68 $29.69 799
2020-09-15 $31.37 $31.50 $31.34 $31.34 $29.37 2,095
2020-09-14 $31.08 $31.08 $30.88 $30.90 $28.96 20,998
2020-09-11 $31.02 $31.11 $31.02 $31.09 $29.14 754
2020-09-10 $31.16 $31.16 $30.42 $30.42 $28.51 8,811
2020-09-09 $31.49 $31.53 $31.31 $31.31 $29.35 3,899
2020-09-08 $31.09 $31.34 $31.04 $31.30 $29.33 18,452
2020-09-04 $31.47 $31.69 $30.80 $31.33 $29.36 9,454
2020-09-03 $31.93 $31.93 $31.32 $31.32 $29.35 441
2020-09-02 $32.02 $32.12 $31.95 $32.10 $30.08 2,971
2020-09-01 $31.86 $31.86 $31.68 $31.69 $29.70 1,918
2020-08-31 $32.02 $32.27 $32.02 $32.27 $30.24 4,959
2020-08-28 $32.17 $32.17 $32.11 $32.11 $30.09 332
2020-08-27 $32.05 $32.13 $32.05 $32.13 $30.11 640
2020-08-26 $31.98 $31.98 $31.98 $31.98 $29.97 31
2020-08-25 $31.98 $31.98 $31.98 $31.98 $29.97 123
2020-08-24 $31.98 $32.08 $31.70 $31.98 $29.97 5,060
2020-08-21 $31.34 $31.59 $31.34 $31.59 $29.61 2,935
2020-08-20 $31.34 $31.68 $31.34 $31.68 $29.69 1,772
2020-08-19 $32.19 $32.29 $32.05 $32.05 $30.04 2,068
2020-08-18 $31.90 $31.90 $31.90 $31.90 $29.90 536
2020-08-17 $31.94 $31.94 $31.90 $31.90 $29.90 764
2020-08-14 $31.63 $31.63 $31.52 $31.52 $29.54 1,200
2020-08-13 $32.04 $32.13 $31.87 $31.87 $29.87 1,359
2020-08-12 $32.03 $32.27 $32.03 $32.07 $30.05 1,371
2020-08-11 $31.90 $31.91 $31.64 $31.64 $29.65 704
2020-08-10 $31.42 $31.56 $31.30 $31.54 $29.56 4,010
2020-08-07 $31.08 $31.46 $31.05 $31.09 $29.14 3,107
2020-08-06 $30.97 $31.32 $30.97 $31.11 $29.16 5,647
2020-08-05 $31.00 $31.22 $30.97 $30.97 $29.02 3,064
2020-08-04 $30.40 $30.57 $30.40 $30.57 $28.65 1,191
2020-08-03 $29.91 $29.91 $29.91 $29.91 $28.03 464
2020-07-31 $30.37 $30.37 $30.04 $30.04 $28.15 1,540
2020-07-30 $30.02 $30.32 $29.99 $30.29 $28.39 1,820
2020-07-29 $30.54 $30.54 $30.54 $30.54 $28.62 110
2020-07-28 $30.15 $30.43 $30.13 $30.35 $28.44 2,348
2020-07-27 $30.00 $30.17 $30.00 $30.14 $28.24 6,498
2020-07-24 $30.02 $30.06 $29.84 $30.06 $28.17 1,227
2020-07-23 $30.23 $30.34 $30.18 $30.24 $28.34 1,659
2020-07-22 $30.19 $30.35 $30.19 $30.32 $28.42 7,188
2020-07-21 $30.23 $30.45 $30.23 $30.27 $28.37 7,166
2020-07-20 $30.48 $30.48 $30.29 $30.43 $28.52 3,058
2020-07-17 $30.08 $30.12 $29.99 $30.03 $28.14 1,610
2020-07-16 $30.18 $30.18 $29.99 $29.99 $28.11 519
2020-07-15 $30.23 $30.53 $30.22 $30.22 $28.32 700
2020-07-14 $29.36 $29.61 $29.36 $29.61 $27.75 1,047
2020-07-13 $30.07 $30.14 $29.53 $29.53 $27.68 9,700
2020-07-10 $29.64 $29.78 $29.58 $29.78 $27.91 1,101
2020-07-09 $29.75 $29.75 $29.24 $29.33 $27.49 6,869
2020-07-08 $29.49 $29.49 $29.49 $29.49 $27.64 44
2020-07-07 $29.54 $29.58 $29.47 $29.49 $27.64 2,239
2020-07-06 $29.75 $29.78 $29.58 $29.76 $27.89 2,500
2020-07-02 $29.82 $29.87 $29.79 $29.79 $27.92 1,496
2020-07-01 $29.33 $29.46 $29.33 $29.46 $27.61 426
2020-06-30 $29.23 $29.26 $29.23 $29.26 $27.42 147
2020-06-29 $28.98 $29.01 $28.98 $29.01 $27.18 504
2020-06-26 $29.44 $29.44 $28.80 $28.80 $26.99 3,901
2020-06-25 $29.15 $29.55 $29.15 $29.55 $27.69 228
2020-06-24 $29.80 $29.81 $29.28 $29.28 $27.36 1,518
2020-06-23 $30.58 $30.67 $30.58 $30.59 $28.58 790
2020-06-22 $29.99 $30.08 $29.85 $30.08 $28.11 5,605
2020-06-19 $29.72 $29.72 $29.72 $29.72 $27.77 58
2020-06-18 $29.76 $29.76 $29.72 $29.72 $27.77 7,820
2020-06-17 $30.35 $30.35 $30.06 $30.07 $28.10 4,656
2020-06-16 $30.72 $30.86 $30.02 $30.02 $28.05 22,869
2020-06-15 $29.35 $29.92 $29.35 $29.92 $27.96 797
2020-06-12 $29.81 $29.99 $29.51 $29.69 $27.74 19,444
2020-06-11 $29.80 $29.80 $28.84 $28.84 $26.95 1,230
2020-06-10 $31.29 $31.29 $31.17 $31.17 $29.12 1,083
2020-06-09 $31.47 $31.65 $31.34 $31.46 $29.40 7,333
2020-06-08 $32.25 $32.36 $31.99 $32.36 $30.24 572
2020-06-05 $32.12 $32.12 $31.96 $31.96 $29.86 352
2020-06-04 $30.71 $31.01 $30.71 $30.92 $28.89 360
2020-06-03 $30.89 $31.15 $30.89 $31.13 $29.09 1,222
2020-06-02 $30.11 $30.24 $30.08 $30.24 $28.26 809
2020-06-01 $29.17 $29.73 $29.15 $29.73 $27.78 1,361
2020-05-29 $28.73 $28.90 $28.37 $28.80 $26.91 3,259
2020-05-28 $28.62 $28.62 $28.62 $28.62 $26.74 84
2020-05-27 $28.65 $28.65 $28.27 $28.62 $26.74 1,122
2020-05-26 $28.14 $28.29 $28.14 $28.24 $26.39 794
2020-05-22 $26.92 $26.92 $26.92 $26.92 $25.15 167
2020-05-21 $27.05 $27.17 $26.89 $26.92 $25.15 2,777
2020-05-20 $26.57 $26.57 $26.57 $26.57 $24.83 143
2020-05-19 $26.67 $26.91 $26.57 $26.57 $24.83 1,959
2020-05-18 $26.93 $26.93 $26.88 $26.93 $25.16 1,490
2020-05-15 $25.64 $25.69 $25.47 $25.69 $24.00 2,265
2020-05-14 $24.98 $25.39 $24.98 $25.39 $23.72 2,780
2020-05-13 $26.10 $26.10 $25.54 $25.75 $24.06 11,569
2020-05-12 $26.92 $26.92 $26.51 $26.51 $24.77 2,802
2020-05-11 $26.81 $26.91 $26.81 $26.91 $25.14 540
2020-05-08 $27.26 $27.45 $27.12 $27.41 $25.61 6,152
2020-05-07 $26.64 $26.98 $26.48 $26.77 $25.01 14,420
2020-05-06 $26.52 $26.52 $26.05 $26.05 $24.34 1,254
2020-05-05 $26.73 $27.10 $26.43 $26.43 $24.70 9,315
2020-05-04 $26.38 $26.59 $26.38 $26.59 $24.84 475
2020-05-01 $26.49 $26.50 $26.49 $26.50 $24.76 891
2020-04-30 $27.54 $27.54 $27.32 $27.32 $25.53 288
2020-04-29 $27.68 $28.17 $27.53 $28.07 $26.23 19,782
2020-04-28 $27.02 $27.03 $26.66 $26.68 $24.93 2,545
2020-04-27 $26.45 $26.48 $26.42 $26.42 $24.69 18,651
2020-04-24 $25.79 $26.00 $25.79 $26.00 $24.29 1,803
2020-04-23 $25.72 $26.00 $25.41 $25.56 $23.88 12,207
2020-04-22 $25.22 $25.31 $25.20 $25.31 $23.65 1,304
2020-04-21 $24.96 $25.13 $24.34 $24.46 $22.85 105,775
2020-04-20 $25.90 $25.97 $25.55 $25.55 $23.87 21,932
2020-04-17 $25.14 $25.14 $25.14 $25.14 $23.49 96
2020-04-16 $24.87 $25.16 $24.86 $25.14 $23.49 2,661
2020-04-15 $25.19 $25.28 $25.01 $25.22 $23.56 7,993
2020-04-14 $26.85 $26.90 $26.47 $26.72 $24.97 66,301
2020-04-13 $26.97 $26.97 $26.44 $26.49 $24.75 2,698
2020-04-09 $26.45 $27.00 $26.45 $26.97 $25.20 49,428
2020-04-08 $25.02 $25.02 $24.88 $24.91 $23.28 3,613
2020-04-07 $25.27 $25.27 $24.29 $24.37 $22.77 10,296
2020-04-06 $23.15 $23.76 $23.15 $23.61 $22.06 7,790
2020-04-03 $22.27 $22.27 $22.03 $22.03 $20.58 4,279
2020-04-02 $22.77 $22.86 $22.62 $22.76 $21.27 7,599
2020-04-01 $23.01 $23.01 $22.72 $22.72 $21.23 5,081
2020-03-31 $23.86 $24.13 $23.53 $23.58 $22.03 10,498
2020-03-30 $23.56 $23.76 $23.45 $23.59 $22.04 7,603
2020-03-27 $23.68 $24.29 $23.32 $24.10 $22.52 5,846
2020-03-26 $23.89 $24.86 $23.89 $24.84 $23.21 6,076
2020-03-25 $22.92 $23.79 $22.92 $23.24 $21.48 10,554
2020-03-24 $21.28 $22.15 $21.12 $22.12 $20.44 13,890
2020-03-23 $19.85 $19.85 $19.65 $19.65 $18.16 1,927
2020-03-20 $20.70 $21.58 $19.59 $19.98 $18.47 31,320
2020-03-19 $19.23 $20.40 $19.21 $20.04 $18.52 6,128
2020-03-18 $20.71 $21.11 $18.96 $18.96 $17.52 31,432
2020-03-17 $22.16 $22.89 $21.66 $22.64 $20.93 4,638
2020-03-16 $22.25 $23.29 $22.08 $22.78 $21.05 11,972
2020-03-13 $25.92 $26.80 $25.70 $26.80 $24.77 1,926
2020-03-12 $26.30 $26.34 $25.32 $26.22 $24.23 32,620
2020-03-11 $30.21 $30.21 $29.03 $29.03 $26.83 17,240
2020-03-10 $31.85 $31.85 $30.87 $31.19 $28.83 3,407
2020-03-09 $31.49 $31.49 $30.41 $30.41 $28.11 951
2020-03-06 $32.95 $33.63 $32.76 $33.51 $30.97 9,637
2020-03-05 $34.44 $34.85 $33.85 $33.97 $31.40 29,152
2020-03-04 $34.82 $35.30 $34.82 $35.30 $32.63 8,807
2020-03-03 $35.31 $35.47 $35.21 $35.39 $32.71 7,572
2020-03-02 $34.48 $34.79 $34.11 $34.79 $32.16 51,832
2020-02-28 $34.10 $34.94 $33.69 $34.71 $32.08 45,566
2020-02-27 $35.42 $35.42 $34.82 $34.82 $32.18 15,247
2020-02-26 $36.85 $37.13 $36.50 $36.50 $33.74 34,951
2020-02-25 $37.80 $37.80 $36.96 $36.96 $34.16 9,406
2020-02-24 $37.85 $38.34 $37.85 $38.20 $35.31 18,524
2020-02-21 $39.91 $39.91 $39.91 $39.91 $36.89 1,563
2020-02-20 $40.01 $40.20 $39.88 $39.91 $36.89 1,596
2020-02-19 $40.05 $40.05 $39.95 $39.95 $36.92 575
2020-02-18 $40.19 $40.20 $40.01 $40.01 $36.98 1,423
2020-02-14 $40.32 $40.34 $40.12 $40.16 $37.12 1,543
2020-02-13 $40.08 $40.31 $40.08 $40.31 $37.26 2,342
2020-02-12 $40.28 $40.33 $40.28 $40.32 $37.27 1,084
2020-02-11 $39.98 $40.01 $39.84 $39.88 $36.86 2,490
2020-02-10 $39.51 $39.51 $39.51 $39.51 $36.52 249
2020-02-07 $39.47 $39.49 $39.47 $39.49 $36.50 482
2020-02-06 $40.09 $40.09 $39.84 $39.98 $36.95 3,268
2020-02-05 $40.07 $40.07 $39.94 $39.97 $36.94 1,240
2020-02-04 $39.55 $39.59 $39.52 $39.57 $36.57 1,467
2020-02-03 $39.16 $39.16 $39.16 $39.16 $36.19 40
2020-01-31 $39.17 $39.25 $39.11 $39.16 $36.19 1,775
2020-01-30 $39.50 $39.50 $39.50 $39.50 $36.51 1,860
2020-01-29 $39.77 $39.77 $39.59 $39.59 $36.59 692
2020-01-28 $39.46 $39.72 $39.46 $39.61 $36.61 889
2020-01-27 $39.60 $39.60 $39.20 $39.46 $36.47 4,129
2020-01-24 $40.54 $40.59 $40.35 $40.35 $37.29 5,892
2020-01-23 $40.31 $40.58 $40.29 $40.58 $37.51 4,756
2020-01-22 $40.82 $41.03 $40.62 $40.74 $37.65 3,805
2020-01-21 $40.46 $40.67 $40.29 $40.67 $37.59 4,554
2020-01-17 $40.92 $40.94 $40.75 $40.90 $37.80 4,022
2020-01-16 $40.31 $40.68 $40.31 $40.68 $37.60 5,052
2020-01-15 $40.53 $40.57 $40.53 $40.54 $37.47 693
2020-01-14 $40.67 $40.82 $40.59 $40.82 $37.73 14,775
2020-01-13 $40.44 $40.62 $40.44 $40.53 $37.46 2,617
2020-01-10 $40.61 $40.61 $40.39 $40.50 $37.43 29,053
2020-01-09 $40.46 $40.51 $40.34 $40.40 $37.34 3,333
2020-01-08 $40.42 $40.44 $40.42 $40.42 $37.36 719
2020-01-07 $40.53 $40.55 $40.47 $40.47 $37.40 11,930
2020-01-06 $40.32 $40.57 $40.28 $40.53 $37.46 1,867
2020-01-03 $40.65 $40.81 $40.50 $40.61 $37.53 18,785
2020-01-02 $41.16 $41.31 $41.00 $41.26 $38.14 11,026
2019-12-31 $40.72 $41.00 $40.72 $41.00 $37.89 1,057
2019-12-30 $40.88 $40.89 $40.81 $40.86 $37.77 991
2019-12-27 $40.82 $40.97 $40.80 $40.96 $37.86 6,216
2019-12-26 $40.48 $40.74 $40.40 $40.53 $37.46 8,430
2019-12-24 $40.17 $40.17 $40.17 $40.17 $37.13 153
2019-12-23 $40.18 $40.30 $40.17 $40.17 $37.13 38,983
2019-12-20 $40.16 $40.35 $40.12 $40.12 $37.08 5,402
2019-12-19 $40.34 $40.45 $40.10 $40.28 $37.23 34,802
2019-12-18 $40.49 $40.69 $40.43 $40.68 $37.60 16,282
2019-12-17 $40.54 $40.81 $40.48 $40.74 $37.65 24,530
2019-12-16 $41.52 $41.61 $41.28 $41.57 $38.42 23,061
2019-12-13 $40.94 $40.94 $40.04 $40.60 $37.53 38,760
2019-12-12 $39.04 $39.33 $39.04 $39.26 $35.85 5,033
2019-12-11 $38.94 $39.12 $38.93 $39.12 $35.73 1,584
2019-12-10 $39.06 $39.11 $39.06 $39.08 $35.69 442
2019-12-09 $39.32 $39.44 $39.32 $39.42 $36.00 710
2019-12-06 $39.33 $39.37 $39.30 $39.30 $35.89 1,493
2019-12-05 $38.95 $38.95 $38.95 $38.95 $35.57 286
2019-12-04 $38.32 $38.32 $38.32 $38.32 $34.99 201
2019-12-03 $38.32 $38.32 $38.32 $38.32 $34.99 499
2019-12-02 $38.61 $38.66 $38.61 $38.66 $35.31 349
2019-11-29 $39.18 $39.23 $39.08 $39.23 $35.83 5,510
2019-11-27 $39.45 $39.51 $39.29 $39.30 $35.89 16,790
2019-11-26 $39.00 $39.00 $38.81 $38.81 $35.44 281
2019-11-25 $38.80 $38.82 $38.47 $38.66 $35.31 1,370
2019-11-22 $38.22 $38.22 $38.13 $38.17 $34.86 3,304
2019-11-21 $37.94 $37.94 $37.94 $37.94 $34.65 101
2019-11-20 $38.32 $38.32 $38.32 $38.32 $34.99 0
2019-11-19 $38.58 $38.58 $38.32 $38.32 $34.99 613
2019-11-18 $38.27 $38.27 $38.19 $38.20 $34.89 9,205
2019-11-15 $37.81 $38.21 $37.81 $38.10 $34.79 1,184
2019-11-14 $38.03 $38.03 $37.92 $37.92 $34.63 844
2019-11-13 $38.05 $38.05 $37.89 $37.89 $34.60 15,150
2019-11-12 $38.09 $38.09 $38.09 $38.09 $34.78 209
2019-11-11 $37.91 $37.95 $37.82 $37.95 $34.66 8,946
2019-11-08 $38.00 $38.04 $38.00 $38.04 $34.74 614
2019-11-07 $37.93 $37.93 $37.93 $37.93 $34.64 1
2019-11-06 $37.93 $37.93 $37.93 $37.93 $34.64 45
2019-11-05 $38.25 $38.25 $37.90 $37.93 $34.64 4,065
2019-11-04 $38.00 $38.00 $38.00 $38.00 $34.70 255
2019-11-01 $37.88 $37.91 $37.87 $37.87 $34.58 4,032
2019-10-31 $37.65 $37.66 $37.47 $37.57 $34.31 29,389
2019-10-30 $37.45 $37.56 $37.39 $37.56 $34.30 802
2019-10-29 $37.53 $37.53 $37.53 $37.53 $34.27 118
2019-10-28 $37.44 $37.53 $37.38 $37.53 $34.27 976
2019-10-25 $37.13 $37.27 $37.02 $37.27 $34.04 784
2019-10-24 $37.53 $37.53 $37.49 $37.49 $34.24 589
2019-10-23 $37.31 $37.42 $37.31 $37.38 $34.14 870
2019-10-22 $37.45 $37.49 $37.42 $37.45 $34.20 1,592
2019-10-21 $37.53 $37.53 $37.53 $37.53 $34.27 128
2019-10-18 $37.33 $37.33 $37.33 $37.33 $34.09 40
2019-10-17 $37.22 $37.38 $37.22 $37.33 $34.09 12,203
2019-10-16 $37.07 $37.15 $37.01 $37.02 $33.81 1,984
2019-10-15 $36.32 $37.07 $36.32 $37.07 $33.85 9,309
2019-10-14 $36.26 $36.26 $36.26 $36.26 $33.11 2,700
2019-10-11 $36.11 $36.55 $36.04 $36.55 $33.38 28,777
2019-10-10 $34.03 $34.38 $34.03 $34.38 $31.40 1,565
2019-10-09 $34.12 $34.33 $34.03 $34.03 $31.08 13,317
2019-10-08 $34.19 $34.19 $33.87 $33.87 $30.93 650
2019-10-07 $34.39 $34.39 $34.39 $34.39 $31.41 286
2019-10-04 $34.33 $34.47 $34.27 $34.47 $31.48 1,061
2019-10-03 $34.42 $34.49 $34.42 $34.49 $31.50 3,708
2019-10-02 $35.50 $35.50 $35.50 $35.50 $32.42 159
2019-10-01 $35.50 $35.50 $35.50 $35.50 $32.42 274
2019-09-30 $35.64 $35.64 $35.56 $35.58 $32.49 1,500
2019-09-27 $35.57 $35.57 $35.30 $35.42 $32.35 12,480
2019-09-26 $35.21 $35.21 $35.21 $35.21 $32.15 84
2019-09-25 $35.30 $35.30 $35.21 $35.21 $32.15 436
2019-09-24 $36.28 $36.29 $35.94 $36.21 $32.70 15,650
2019-09-23 $36.41 $36.41 $36.41 $36.41 $32.88 120
2019-09-20 $36.41 $36.41 $36.41 $36.41 $32.88 2,026
2019-09-19 $36.75 $36.97 $36.68 $36.70 $33.14 29,887
2019-09-18 $36.45 $36.56 $36.44 $36.44 $32.90 3,500
2019-09-17 $36.19 $36.46 $36.19 $36.42 $32.89 1,850
2019-09-16 $36.23 $36.24 $36.23 $36.24 $32.72 700
2019-09-13 $36.27 $36.27 $36.27 $36.27 $32.75 346
2019-09-12 $35.71 $35.71 $35.71 $35.71 $32.24 400
2019-09-11 $35.49 $35.49 $35.40 $35.45 $32.01 5,500
2019-09-10 $34.99 $34.99 $34.99 $34.99 $31.59 0
2019-09-09 $34.99 $34.99 $34.99 $34.99 $31.59 112
2019-09-06 $34.94 $35.08 $34.94 $35.08 $31.68 400
2019-09-05 $34.84 $34.93 $34.19 $34.93 $31.54 16,500
2019-09-04 $34.37 $34.37 $34.21 $34.21 $30.89 1,002
2019-09-03 $33.90 $33.94 $33.88 $33.94 $30.65 3,000
2019-08-30 $33.87 $33.87 $33.87 $33.87 $30.58 1,001
2019-08-29 $33.91 $33.91 $33.91 $33.91 $30.62 202
2019-08-28 $33.60 $33.60 $33.60 $33.60 $30.34 200
2019-08-27 $34.19 $34.32 $33.89 $33.91 $30.62 14,464
2019-08-26 $33.88 $33.88 $33.88 $33.88 $30.59 0
2019-08-23 $33.88 $34.14 $33.87 $33.88 $30.59 3,821
2019-08-22 $33.79 $33.79 $33.62 $33.74 $30.47 8,906
2019-08-21 $33.73 $33.73 $33.55 $33.55 $30.29 1,073
2019-08-20 $33.18 $33.28 $33.18 $33.26 $30.03 700
2019-08-19 $33.37 $33.37 $33.37 $33.37 $30.13 306
2019-08-16 $32.91 $33.09 $32.91 $33.09 $29.88 6,259
2019-08-15 $33.12 $33.24 $32.76 $32.76 $29.58 17,657
2019-08-14 $33.37 $33.37 $33.37 $33.37 $30.13 155
2019-08-13 $33.79 $33.92 $33.79 $33.91 $30.62 1,211
2019-08-12 $33.82 $33.82 $33.82 $33.82 $30.54 3
2019-08-09 $33.81 $33.82 $33.79 $33.82 $30.54 8,088
2019-08-08 $33.81 $33.88 $33.66 $33.88 $30.59 15,461
2019-08-07 $33.64 $33.64 $33.52 $33.53 $30.28 2,063
2019-08-06 $33.49 $33.79 $33.49 $33.74 $30.47 1,789
2019-08-05 $33.91 $33.91 $33.51 $33.55 $30.29 6,499
2019-08-02 $34.83 $34.83 $34.64 $34.73 $31.36 1,210
2019-08-01 $35.27 $35.27 $35.27 $35.27 $31.85 307
2019-07-31 $36.01 $36.02 $35.42 $35.45 $32.01 7,374
2019-07-30 $36.02 $36.02 $36.02 $36.02 $32.52 217
2019-07-29 $36.55 $36.55 $36.55 $36.55 $33.00 343
2019-07-26 $36.53 $36.55 $36.50 $36.55 $33.00 840
2019-07-25 $36.34 $36.41 $36.33 $36.41 $32.88 3,549
2019-07-24 $36.53 $36.57 $35.99 $36.45 $32.91 16,825
2019-07-23 $36.28 $36.28 $36.28 $36.28 $32.76 87
2019-07-22 $36.14 $36.28 $36.14 $36.28 $32.76 700
2019-07-19 $36.40 $36.40 $36.28 $36.28 $32.76 2,268
2019-07-18 $36.18 $36.18 $36.18 $36.18 $32.67 0
2019-07-17 $36.18 $36.18 $36.18 $36.18 $32.67 0
2019-07-16 $36.25 $36.25 $36.18 $36.18 $32.67 4,991
2019-07-15 $36.40 $36.40 $36.38 $36.38 $32.85 902
2019-07-12 $36.30 $36.30 $36.30 $36.30 $32.78 0
2019-07-11 $36.30 $36.30 $36.30 $36.30 $32.78 0
2019-07-10 $36.34 $36.46 $36.30 $36.30 $32.78 5,446
2019-07-09 $36.46 $36.46 $36.46 $36.46 $32.92 0
2019-07-08 $36.45 $36.48 $36.39 $36.46 $32.92 8,563
2019-07-05 $36.63 $36.63 $36.63 $36.63 $33.08 29
2019-07-03 $36.83 $36.83 $36.63 $36.63 $33.08 795
2019-07-02 $36.40 $36.40 $36.40 $36.40 $32.87 153
2019-07-01 $36.40 $36.40 $36.40 $36.40 $32.87 131
2019-06-28 $36.31 $36.40 $36.31 $36.40 $32.87 458
2019-06-27 $36.18 $36.18 $36.14 $36.14 $32.63 507
2019-06-26 $35.90 $35.90 $35.90 $35.90 $32.42 55
2019-06-25 $35.90 $35.90 $35.90 $35.90 $32.42 50
2019-06-24 $35.90 $35.90 $35.90 $35.90 $32.42 8
2019-06-21 $35.90 $35.90 $35.90 $35.90 $32.42 223
2019-06-20 $36.02 $36.02 $36.02 $36.02 $32.52 614
2019-06-19 $35.79 $35.81 $35.79 $35.81 $32.34 1,160
2019-06-18 $35.82 $35.82 $35.82 $35.82 $32.34 396
2019-06-17 $35.48 $35.48 $35.48 $35.48 $32.04 428
2019-06-14 $35.58 $35.63 $35.37 $35.58 $32.13 5,833
2019-06-13 $36.25 $36.25 $36.25 $36.25 $32.41 0
2019-06-12 $36.30 $36.30 $36.25 $36.25 $32.41 287
2019-06-11 $36.48 $36.48 $36.48 $36.48 $32.62 598
2019-06-10 $35.90 $35.99 $35.90 $35.99 $32.18 331
2019-06-07 $35.77 $35.88 $35.72 $35.80 $32.01 7,270
2019-06-06 $35.57 $35.57 $35.56 $35.56 $31.79 517
2019-06-05 $35.56 $35.56 $35.28 $35.37 $31.62 23,440
2019-06-04 $35.16 $35.18 $34.97 $35.18 $31.46 545
2019-06-03 $35.05 $35.05 $34.89 $34.97 $31.27 11,022
2019-05-31 $35.17 $35.17 $35.17 $35.17 $31.44 0
2019-05-30 $35.17 $35.17 $35.09 $35.17 $31.44 1,100
2019-05-29 $34.73 $34.73 $34.73 $34.73 $31.05 200
2019-05-28 $35.46 $35.46 $35.27 $35.28 $31.54 673
2019-05-24 $35.37 $35.76 $35.37 $35.53 $31.77 9,110
2019-05-23 $36.05 $36.05 $36.05 $36.05 $32.23 32
2019-05-22 $36.05 $36.05 $36.05 $36.05 $32.23 161
2019-05-21 $35.96 $36.05 $35.83 $36.05 $32.23 473
2019-05-20 $35.83 $35.83 $35.83 $35.83 $32.03 611
2019-05-17 $36.13 $36.24 $36.13 $36.20 $32.37 3,625
2019-05-16 $36.32 $36.32 $36.28 $36.28 $32.44 1,219
2019-05-15 $36.30 $36.39 $36.27 $36.27 $32.43 4,972
2019-05-14 $36.26 $36.31 $36.26 $36.31 $32.46 2,830
2019-05-13 $36.28 $36.47 $35.93 $35.93 $32.12 10,207
2019-05-10 $36.89 $36.93 $36.63 $36.90 $32.99 11,986
2019-05-09 $36.65 $36.65 $36.65 $36.65 $32.77 114
2019-05-08 $36.67 $36.69 $36.63 $36.63 $32.75 3,318
2019-05-07 $36.91 $36.91 $36.55 $36.70 $32.81 26,617
2019-05-06 $36.86 $37.03 $36.85 $36.99 $33.07 1,360
2019-05-03 $37.36 $37.65 $37.36 $37.53 $33.55 10,650
2019-05-02 $37.14 $37.14 $37.14 $37.14 $33.21 108
2019-05-01 $37.60 $37.60 $37.29 $37.29 $33.34 2,869
2019-04-30 $37.61 $37.69 $37.54 $37.69 $33.70 1,764
2019-04-29 $37.62 $37.71 $37.50 $37.59 $33.61 30,714
2019-04-26 $37.40 $37.72 $37.40 $37.72 $33.72 813
2019-04-25 $37.39 $37.50 $37.39 $37.46 $33.49 4,300
2019-04-24 $37.70 $37.70 $37.70 $37.70 $33.71 221
2019-04-23 $37.76 $37.96 $37.76 $37.82 $33.81 914
2019-04-22 $37.96 $37.96 $37.79 $37.79 $33.79 512
2019-04-18 $37.27 $37.82 $37.26 $37.82 $33.81 17,244
2019-04-17 $37.97 $38.03 $37.10 $37.10 $33.17 18,379
2019-04-16 $38.01 $38.01 $38.01 $38.01 $33.98 1,000
2019-04-15 $37.92 $37.92 $37.64 $37.75 $33.75 12,323
2019-04-12 $37.90 $37.90 $37.90 $37.90 $33.89 4,000
2019-04-11 $37.59 $37.59 $37.59 $37.59 $33.61 15
2019-04-10 $37.59 $37.75 $37.50 $37.59 $33.61 10,128
2019-04-09 $37.58 $37.58 $37.58 $37.58 $33.60 208
2019-04-08 $37.65 $37.65 $37.65 $37.65 $33.66 106
2019-04-05 $37.66 $37.66 $37.66 $37.66 $33.67 10
2019-04-04 $37.56 $37.71 $37.34 $37.66 $33.67 9,743
2019-04-03 $37.43 $37.43 $37.43 $37.43 $33.47 5
2019-04-02 $37.03 $37.43 $37.03 $37.43 $33.47 6,878
2019-04-01 $36.61 $36.61 $36.61 $36.61 $32.73 57
2019-03-29 $36.61 $36.61 $36.61 $36.61 $32.73 3,581
2019-03-28 $36.73 $36.73 $36.59 $36.64 $32.76 6,863
2019-03-27 $36.71 $36.78 $36.50 $36.77 $32.88 20,471
2019-03-26 $36.70 $36.70 $36.70 $36.70 $32.81 400
2019-03-25 $36.44 $36.46 $36.26 $36.46 $32.60 5,385
2019-03-22 $36.78 $36.78 $36.44 $36.54 $32.67 3,605
2019-03-21 $37.29 $37.29 $37.29 $37.29 $33.34 10
2019-03-20 $37.28 $37.29 $37.27 $37.29 $33.23 790
2019-03-19 $37.50 $37.65 $37.50 $37.65 $33.54 2,750
2019-03-18 $37.45 $37.49 $37.42 $37.49 $33.41 3,235
2019-03-15 $37.50 $37.50 $37.50 $37.50 $33.41 293
2019-03-14 $37.09 $37.09 $37.09 $37.09 $33.05 297
2019-03-13 $36.95 $36.95 $36.95 $36.95 $32.92 145
2019-03-12 $36.47 $36.47 $36.37 $36.37 $32.41 287
2019-03-11 $36.34 $36.34 $36.34 $36.34 $32.38 205
2019-03-08 $36.34 $36.34 $36.34 $36.34 $32.38 150
2019-03-07 $36.85 $36.89 $36.85 $36.89 $32.87 1,162
2019-03-06 $37.08 $37.15 $37.06 $37.15 $33.10 1,203
2019-03-05 $37.15 $37.15 $37.15 $37.15 $33.10 150
2019-03-04 $37.05 $37.05 $36.92 $36.92 $32.90 1,252
2019-03-01 $37.21 $37.21 $37.21 $37.21 $33.16 270
2019-02-28 $36.99 $36.99 $36.99 $36.99 $32.96 313
2019-02-27 $37.09 $37.09 $37.09 $37.09 $33.05 207
2019-02-26 $36.92 $36.92 $36.92 $36.92 $32.90 605
2019-02-25 $36.64 $36.84 $36.64 $36.84 $32.83 630
2019-02-22 $36.75 $36.75 $36.63 $36.71 $32.71 4,585
2019-02-21 $36.63 $36.63 $36.59 $36.59 $32.60 891
2019-02-20 $36.55 $36.55 $36.55 $36.55 $32.57 300
2019-02-19 $36.09 $36.40 $36.08 $36.38 $32.42 3,738
2019-02-15 $35.73 $35.73 $35.73 $35.73 $31.84 2,000
2019-02-14 $35.48 $35.48 $35.48 $35.48 $31.61 109
2019-02-13 $35.78 $35.78 $35.73 $35.73 $31.84 351
2019-02-12 $35.53 $35.63 $35.34 $35.41 $31.55 9,240
2019-02-11 $35.62 $35.62 $35.31 $35.31 $31.46 1,202
2019-02-08 $35.43 $35.50 $35.42 $35.50 $31.63 800
2019-02-07 $36.00 $36.00 $36.00 $36.00 $32.08 33
2019-02-06 $36.00 $36.00 $36.00 $36.00 $32.08 102
2019-02-05 $35.91 $36.09 $35.91 $36.02 $32.10 2,778
2019-02-04 $35.73 $35.78 $35.73 $35.78 $31.88 500
2019-02-01 $35.67 $35.67 $35.67 $35.67 $31.78 151
2019-01-31 $35.66 $35.76 $35.66 $35.67 $31.78 1,072
2019-01-30 $35.54 $35.69 $35.54 $35.54 $31.67 6,365
2019-01-29 $35.48 $35.48 $35.48 $35.48 $31.61 501
2019-01-28 $35.03 $35.07 $34.92 $34.95 $31.14 3,031
2019-01-25 $35.14 $35.27 $34.98 $35.27 $31.43 1,141
2019-01-24 $34.68 $34.80 $34.68 $34.80 $31.01 620
2019-01-23 $34.75 $34.87 $34.72 $34.72 $30.94 4,100
2019-01-22 $34.78 $34.78 $34.78 $34.78 $30.99 89
2019-01-18 $34.77 $34.78 $34.77 $34.78 $30.99 1,089
2019-01-17 $34.25 $34.25 $34.25 $34.25 $30.52 200
2019-01-16 $34.04 $34.17 $33.84 $34.05 $30.34 10,613
2019-01-15 $33.89 $34.15 $33.77 $34.11 $30.39 16,542
2019-01-14 $33.96 $34.03 $33.89 $33.89 $30.20 1,719
2019-01-11 $33.98 $34.15 $33.98 $34.11 $30.39 3,417
2019-01-10 $33.69 $34.11 $33.69 $34.11 $30.39 1,827
2019-01-09 $33.74 $33.74 $33.74 $33.74 $30.06 200
2019-01-08 $32.87 $32.87 $32.87 $32.87 $29.29 21
2019-01-07 $32.81 $32.87 $32.50 $32.87 $29.29 21,502
2019-01-04 $32.16 $32.43 $32.16 $32.43 $28.90 817
2019-01-03 $31.53 $31.58 $31.38 $31.38 $27.96 889
2019-01-02 $31.80 $31.80 $31.80 $31.80 $28.34 487
2018-12-31 $31.95 $32.01 $31.95 $32.01 $28.52 598
2018-12-28 $31.97 $31.97 $31.86 $31.86 $28.39 781
2018-12-27 $30.89 $31.29 $30.81 $31.29 $27.88 3,847
2018-12-26 $31.00 $31.48 $31.00 $31.48 $28.05 5,792
2018-12-24 $31.49 $31.64 $31.21 $31.21 $27.81 2,950
2018-12-21 $31.47 $31.60 $31.47 $31.50 $28.07 685
2018-12-20 $31.80 $31.94 $31.56 $31.57 $28.13 3,241
2018-12-19 $31.94 $32.00 $31.67 $31.67 $28.22 1,719
2018-12-18 $31.80 $31.80 $31.44 $31.79 $28.33 33,026
2018-12-17 $32.03 $32.12 $31.72 $31.72 $28.03 11,381
2018-12-14 $32.29 $32.46 $32.22 $32.22 $28.47 3,890
2018-12-13 $32.85 $32.85 $32.85 $32.85 $29.03 1,180
2018-12-12 $32.95 $32.95 $32.95 $32.95 $29.11 121
2018-12-11 $32.06 $32.23 $32.06 $32.23 $28.48 500
2018-12-10 $32.29 $32.55 $31.59 $31.96 $28.24 24,075
2018-12-07 $32.74 $32.74 $32.74 $32.74 $28.93 250
2018-12-06 $32.85 $32.85 $32.52 $32.61 $28.81 22,922
2018-12-04 $33.91 $33.91 $33.40 $33.42 $29.53 2,700
2018-12-03 $34.17 $34.17 $34.00 $34.11 $30.14 3,259
2018-11-30 $33.96 $33.96 $33.80 $33.80 $29.87 10,377
2018-11-29 $34.46 $34.55 $34.41 $34.55 $30.53 7,981
2018-11-28 $34.35 $34.98 $34.35 $34.81 $30.76 4,133
2018-11-27 $34.26 $34.39 $34.26 $34.39 $30.39 262
2018-11-26 $34.72 $34.72 $34.72 $34.72 $30.68 187
2018-11-23 $34.29 $34.29 $34.29 $34.29 $30.30 106
2018-11-21 $34.41 $34.41 $34.27 $34.39 $30.39 2,122
2018-11-20 $33.97 $33.97 $33.68 $33.80 $29.87 1,423
2018-11-19 $34.26 $34.42 $34.26 $34.42 $30.41 971
2018-11-16 $34.75 $34.75 $34.47 $34.54 $30.52 13,440
2018-11-15 $34.50 $34.82 $34.50 $34.70 $30.66 15,882
2018-11-14 $35.83 $35.83 $35.43 $35.43 $31.31 840
2018-11-13 $35.51 $35.74 $35.33 $35.35 $31.23 12,368
2018-11-12 $35.64 $35.64 $35.20 $35.22 $31.12 21,957
2018-11-09 $36.22 $36.24 $36.09 $36.10 $31.90 2,256
2018-11-08 $36.72 $36.72 $36.52 $36.52 $32.27 530
2018-11-07 $36.55 $36.55 $36.50 $36.50 $32.25 5,102
2018-11-06 $36.02 $36.21 $36.02 $36.09 $31.89 31,449
2018-11-05 $36.16 $36.28 $36.16 $36.17 $31.96 3,047
2018-11-02 $36.07 $36.07 $36.07 $36.07 $31.87 2
2018-11-01 $35.94 $36.08 $35.41 $36.07 $31.87 39,462
2018-10-31 $34.96 $35.12 $34.78 $35.12 $31.03 6,587
2018-10-30 $34.40 $34.40 $34.40 $34.40 $30.40 570
2018-10-29 $34.53 $34.67 $34.53 $34.67 $30.63 352
2018-10-26 $34.31 $34.35 $34.27 $34.35 $30.35 599
2018-10-25 $34.45 $34.53 $34.44 $34.53 $30.51 784
2018-10-24 $34.84 $34.84 $34.25 $34.28 $30.29 16,964
2018-10-23 $34.51 $34.72 $34.48 $34.67 $30.63 7,729
2018-10-22 $34.92 $35.04 $34.92 $35.04 $30.96 7,180
2018-10-19 $35.18 $35.39 $35.18 $35.25 $31.15 4,347
2018-10-18 $35.75 $35.91 $35.40 $35.41 $31.29 20,442
2018-10-17 $35.76 $35.95 $35.76 $35.78 $31.61 648
2018-10-16 $36.14 $36.14 $35.99 $36.12 $31.91 4,938
2018-10-15 $35.63 $35.63 $35.46 $35.58 $31.44 3,986
2018-10-12 $36.03 $36.03 $35.56 $35.56 $31.42 5,877
2018-10-11 $35.94 $35.94 $35.53 $35.66 $31.51 5,745
2018-10-10 $36.39 $36.39 $36.17 $36.18 $31.97 4,700
2018-10-09 $36.33 $36.65 $36.22 $36.63 $32.37 15,261
2018-10-08 $36.74 $36.74 $36.57 $36.57 $32.31 1,101
2018-10-05 $37.24 $37.24 $37.24 $37.24 $32.90 1,464
2018-10-04 $37.47 $37.50 $37.39 $37.39 $33.04 16,134
2018-10-03 $38.12 $38.12 $37.96 $37.99 $33.57 3,897
2018-10-02 $37.93 $38.18 $37.93 $37.99 $33.57 14,422
2018-10-01 $38.52 $38.67 $38.45 $38.45 $33.97 11,664
2018-09-28 $38.43 $38.67 $38.43 $38.52 $34.04 13,338
2018-09-27 $38.80 $38.80 $38.80 $38.80 $34.28 131
2018-09-26 $38.58 $38.71 $38.51 $38.67 $34.17 13,717
2018-09-25 $38.46 $38.46 $38.46 $38.46 $33.98 0
2018-09-24 $38.39 $38.47 $38.39 $38.46 $33.98 627
2018-09-21 $38.57 $38.57 $38.39 $38.39 $33.92 911
2018-09-20 $38.80 $38.80 $38.79 $38.79 $34.27 257
2018-09-19 $38.39 $38.40 $38.38 $38.38 $33.91 3,500
2018-09-18 $38.41 $38.41 $38.38 $38.38 $33.91 1,523
2018-09-17 $38.20 $38.20 $38.20 $38.20 $33.75 530
2018-09-14 $38.16 $38.16 $38.16 $38.16 $33.72 0
2018-09-13 $38.30 $38.30 $38.16 $38.16 $33.45 914
2018-09-12 $38.07 $38.15 $38.07 $38.08 $33.38 906
2018-09-11 $37.72 $37.88 $37.72 $37.88 $33.21 606
2018-09-10 $37.88 $37.88 $37.70 $37.73 $33.08 8,861
2018-09-07 $37.36 $37.36 $37.36 $37.36 $32.75 806
2018-09-06 $37.86 $37.86 $37.68 $37.68 $33.03 341
2018-09-05 $37.69 $37.81 $37.69 $37.81 $33.15 1,081
2018-09-04 $37.89 $38.04 $37.78 $37.87 $33.20 3,217
2018-08-31 $38.78 $38.80 $38.48 $38.48 $33.74 3,101
2018-08-30 $38.81 $38.90 $38.80 $38.87 $34.08 2,905
2018-08-29 $38.74 $39.16 $38.74 $39.16 $34.33 5,732
2018-08-28 $39.10 $39.10 $38.82 $38.82 $34.03 539
2018-08-27 $38.85 $38.85 $38.78 $38.78 $34.00 1,459
2018-08-24 $38.40 $38.40 $38.40 $38.40 $33.66 0
2018-08-23 $38.44 $38.44 $38.32 $38.40 $33.66 1,526
2018-08-22 $38.59 $38.59 $38.54 $38.54 $33.79 510
2018-08-21 $38.56 $38.56 $38.40 $38.46 $33.72 2,301
2018-08-20 $38.16 $38.16 $38.03 $38.11 $33.41 842
2018-08-17 $37.73 $37.73 $37.73 $37.73 $33.08 73
2018-08-16 $37.79 $37.89 $37.72 $37.73 $33.08 10,077
2018-08-15 $37.47 $37.55 $37.14 $37.48 $32.86 3,183
2018-08-14 $38.21 $38.27 $38.19 $38.27 $33.55 1,790
2018-08-13 $38.28 $38.28 $38.24 $38.24 $33.52 9,124
2018-08-10 $39.06 $39.06 $39.06 $39.06 $34.24 189
2018-08-09 $39.10 $39.10 $39.06 $39.06 $34.24 465
2018-08-08 $39.10 $39.10 $39.10 $39.10 $34.28 451
2018-08-07 $39.19 $39.22 $39.13 $39.13 $34.30 479
2018-08-06 $39.05 $39.05 $39.05 $39.05 $34.23 3
2018-08-03 $39.03 $39.10 $38.93 $39.05 $34.23 8,293
2018-08-02 $38.92 $39.02 $38.72 $38.98 $34.17 2,501
2018-08-01 $39.62 $39.62 $39.48 $39.48 $34.61 403
2018-07-31 $39.97 $39.98 $39.79 $39.79 $34.88 5,603
2018-07-30 $39.86 $39.86 $39.79 $39.81 $34.90 752
2018-07-27 $39.77 $39.77 $39.76 $39.77 $34.87 2,071
2018-07-26 $39.79 $39.79 $39.79 $39.79 $34.88 302
2018-07-25 $39.84 $40.00 $39.71 $40.00 $35.07 984
2018-07-24 $39.98 $39.98 $39.98 $39.98 $35.05 130
2018-07-23 $39.66 $39.66 $39.66 $39.66 $34.77 86
2018-07-20 $39.53 $39.73 $39.53 $39.66 $34.77 3,527
2018-07-19 $39.53 $39.73 $39.53 $39.62 $34.73 4,124
2018-07-18 $39.84 $39.88 $39.84 $39.88 $34.96 1,173
2018-07-17 $40.00 $40.00 $40.00 $40.00 $35.07 340
2018-07-16 $40.07 $40.09 $40.03 $40.03 $35.09 899
2018-07-13 $40.16 $40.20 $40.15 $40.20 $35.24 1,724
2018-07-12 $40.01 $40.15 $40.01 $40.15 $35.20 831
2018-07-11 $40.11 $40.27 $39.99 $39.99 $35.06 4,250
2018-07-10 $40.75 $40.75 $40.57 $40.68 $35.66 6,515
2018-07-09 $40.68 $40.68 $40.32 $40.32 $35.35 1,056
2018-07-06 $40.09 $40.09 $39.99 $40.07 $35.13 2,494
2018-07-05 $40.23 $40.23 $39.97 $39.99 $35.06 6,644
2018-07-03 $39.99 $39.99 $39.76 $39.80 $34.89 1,132
2018-07-02 $39.87 $39.87 $39.55 $39.68 $34.79 3,777
2018-06-29 $40.33 $40.48 $40.33 $40.47 $35.48 14,926
2018-06-28 $39.58 $40.04 $39.58 $40.04 $35.10 12,174
2018-06-27 $40.37 $40.37 $40.36 $40.36 $35.38 842
2018-06-26 $40.39 $40.41 $40.33 $40.36 $35.38 2,452
2018-06-25 $40.66 $40.76 $40.53 $40.53 $35.53 18,557
2018-06-22 $41.25 $41.27 $41.03 $41.14 $36.07 1,987
2018-06-21 $40.69 $40.72 $40.61 $40.65 $35.64 1,785
2018-06-20 $41.43 $41.48 $41.34 $41.39 $35.81 2,195
2018-06-19 $41.17 $41.42 $41.17 $41.42 $35.83 12,838
2018-06-18 $41.71 $41.85 $41.71 $41.85 $36.21 1,539
2018-06-15 $42.38 $42.38 $42.27 $42.29 $36.59 2,558
2018-06-14 $43.30 $43.30 $43.17 $43.17 $37.35 2,090
2018-06-13 $43.22 $43.34 $43.12 $43.18 $37.36 3,315
2018-06-12 $43.11 $43.11 $43.09 $43.09 $37.28 401
2018-06-11 $43.20 $43.39 $43.20 $43.39 $37.54 3,529
2018-06-08 $42.83 $42.91 $42.82 $42.91 $37.12 536
2018-06-07 $43.22 $43.22 $42.96 $42.96 $37.17 5,779
2018-06-06 $42.82 $43.18 $42.82 $43.00 $37.20 4,412
2018-06-05 $42.45 $42.54 $42.45 $42.48 $36.75 703
2018-06-04 $42.51 $42.55 $42.29 $42.41 $36.69 2,955
2018-06-01 $42.27 $42.27 $42.21 $42.21 $36.52 1,597
2018-05-31 $42.03 $42.03 $41.84 $41.85 $36.21 2,148
2018-05-30 $41.57 $41.79 $41.57 $41.79 $36.16 3,667
2018-05-29 $41.55 $41.60 $41.20 $41.26 $35.70 2,763
2018-05-25 $42.23 $42.25 $42.09 $42.09 $36.41 2,829
2018-05-24 $42.43 $42.46 $42.38 $42.38 $36.67 566
2018-05-23 $42.32 $42.35 $42.09 $42.25 $36.55 1,971
2018-05-22 $43.18 $43.18 $43.04 $43.07 $37.26 1,170
2018-05-21 $42.80 $42.80 $42.73 $42.73 $36.97 1,517
2018-05-18 $42.22 $42.40 $42.22 $42.39 $36.67 847
2018-05-17 $42.40 $42.51 $42.32 $42.51 $36.78 11,215
2018-05-16 $41.76 $41.93 $41.76 $41.85 $36.21 2,744
2018-05-15 $41.70 $41.84 $41.68 $41.71 $36.09 1,726
2018-05-14 $42.07 $42.14 $42.00 $42.06 $36.39 3,976
2018-05-11 $42.15 $42.17 $42.00 $42.08 $36.41 2,731
2018-05-10 $41.84 $41.90 $41.77 $41.90 $36.25 88,231
2018-05-09 $41.58 $41.77 $41.58 $41.74 $36.11 1,203
2018-05-08 $40.86 $41.23 $40.86 $41.23 $35.67 2,572
2018-05-07 $41.14 $41.22 $41.01 $41.01 $35.48 17,730
2018-05-04 $40.89 $40.95 $40.86 $40.95 $35.43 2,849
2018-05-03 $40.92 $40.92 $40.88 $40.88 $35.37 802
2018-05-02 $41.18 $41.22 $40.90 $40.90 $35.39 3,758
2018-05-01 $41.02 $41.02 $40.92 $40.92 $35.40 444
2018-04-30 $41.14 $41.14 $41.08 $41.08 $35.54 330
2018-04-27 $41.05 $41.12 $41.05 $41.12 $35.58 684
2018-04-26 $41.20 $41.20 $41.11 $41.20 $35.64 1,045
2018-04-25 $40.74 $40.81 $40.72 $40.81 $35.31 950
2018-04-24 $41.26 $41.26 $41.15 $41.19 $35.64 2,119
2018-04-23 $41.24 $41.29 $41.24 $41.29 $35.72 900
2018-04-20 $41.36 $41.36 $41.36 $41.36 $35.78 171
2018-04-19 $41.75 $41.80 $41.53 $41.53 $35.93 3,427
2018-04-18 $41.45 $41.45 $41.45 $41.45 $35.86 300
2018-04-17 $41.29 $41.35 $41.29 $41.35 $35.77 1,600
2018-04-16 $41.13 $41.13 $41.05 $41.07 $35.53 882
2018-04-13 $41.13 $41.16 $41.02 $41.02 $35.49 942
2018-04-12 $40.88 $40.94 $40.88 $40.94 $35.42 1,812
2018-04-11 $40.59 $40.77 $40.59 $40.75 $35.26 8,084
2018-04-10 $40.48 $40.68 $40.48 $40.68 $35.19 8,219
2018-04-09 $39.94 $40.18 $39.88 $39.92 $34.54 881
2018-04-06 $40.11 $40.23 $40.00 $40.00 $34.61 3,313
2018-04-05 $39.93 $40.05 $39.93 $39.99 $34.60 1,732
2018-04-04 $39.10 $39.59 $39.10 $39.59 $34.25 4,322
2018-04-03 $39.48 $39.51 $39.46 $39.46 $34.14 1,625
2018-04-02 $39.70 $39.71 $39.20 $39.21 $33.92 4,985
2018-03-29 $39.63 $39.63 $39.63 $39.63 $34.29 404
2018-03-28 $39.57 $39.66 $39.39 $39.54 $34.21 3,051
2018-03-27 $39.90 $39.90 $39.58 $39.63 $34.29 6,667
2018-03-26 $39.85 $39.94 $39.80 $39.93 $34.55 2,285
2018-03-23 $39.65 $39.65 $39.59 $39.59 $34.25 560
2018-03-22 $39.87 $39.87 $39.54 $39.62 $34.28 1,832
2018-03-21 $40.70 $40.70 $40.70 $40.70 $34.75 104
2018-03-20 $40.72 $40.72 $40.70 $40.70 $34.75 1,000
2018-03-19 $40.75 $40.75 $40.75 $40.75 $34.79 147
2018-03-16 $40.75 $40.81 $40.66 $40.66 $34.71 708
2018-03-15 $41.12 $41.12 $40.94 $40.94 $34.95 633
2018-03-14 $41.14 $41.14 $40.85 $40.85 $34.88 774
2018-03-13 $41.09 $41.09 $40.91 $40.91 $34.93 465
2018-03-12 $41.06 $41.06 $40.97 $40.99 $35.00 1,680
2018-03-09 $40.75 $40.95 $40.75 $40.90 $34.92 3,062
2018-03-08 $40.60 $40.60 $40.44 $40.44 $34.53 527
2018-03-07 $40.37 $40.50 $40.37 $40.50 $34.58 4,773
2018-03-06 $40.50 $40.50 $40.25 $40.34 $34.44 4,762
2018-03-05 $39.76 $40.12 $39.76 $40.10 $34.24 2,431
2018-03-02 $39.59 $39.69 $39.56 $39.66 $33.86 2,981
2018-03-01 $40.13 $40.13 $39.68 $39.68 $33.88 12,931
2018-02-28 $40.85 $40.85 $40.36 $40.36 $34.46 1,880
2018-02-27 $41.22 $41.26 $41.07 $41.10 $35.09 11,251
2018-02-26 $41.25 $41.35 $41.20 $41.20 $35.17 1,300
2018-02-23 $41.01 $41.21 $41.01 $41.13 $35.11 2,400
2018-02-22 $40.93 $41.10 $40.83 $40.93 $34.94 5,349
2018-02-21 $40.98 $41.23 $40.94 $41.05 $35.05 2,402
2018-02-20 $41.00 $41.00 $40.85 $40.89 $34.91 6,693
2018-02-16 $40.99 $40.99 $40.99 $40.99 $35.00 639
2018-02-15 $40.70 $40.85 $40.69 $40.85 $34.88 1,374
2018-02-14 $39.33 $40.26 $39.26 $40.26 $34.37 14,369
2018-02-13 $39.25 $39.25 $39.25 $39.25 $33.51 52
2018-02-12 $38.97 $39.25 $38.97 $39.25 $33.51 4,751
2018-02-09 $38.88 $38.88 $38.08 $38.20 $32.61 1,610
2018-02-08 $40.13 $40.13 $39.04 $39.31 $33.56 1,870
2018-02-07 $39.81 $39.91 $39.79 $39.87 $34.04 5,797
2018-02-06 $39.19 $40.01 $39.19 $40.01 $34.16 1,997
2018-02-05 $40.67 $40.67 $39.57 $39.89 $34.06 4,500
2018-02-02 $41.78 $41.81 $41.16 $41.21 $35.18 6,690
2018-02-01 $42.12 $42.29 $42.12 $42.28 $36.10 2,197
2018-01-31 $42.10 $42.10 $41.98 $41.98 $35.84 3,162
2018-01-30 $42.07 $42.12 $41.99 $42.10 $35.94 3,612
2018-01-29 $42.47 $42.47 $42.31 $42.32 $36.13 11,618
2018-01-26 $42.59 $42.61 $42.57 $42.60 $36.37 2,609
2018-01-25 $42.64 $42.64 $42.47 $42.47 $36.26 703
2018-01-24 $42.85 $42.89 $42.66 $42.77 $36.52 2,048
2018-01-23 $42.37 $42.37 $42.23 $42.28 $36.10 1,260
2018-01-22 $42.09 $42.16 $42.09 $42.16 $35.99 611
2018-01-19 $41.94 $41.94 $41.78 $41.78 $35.67 880
2018-01-18 $41.69 $41.83 $41.69 $41.83 $35.71 1,391
2018-01-17 $41.71 $42.00 $41.71 $41.83 $35.71 2,665
2018-01-16 $41.52 $41.59 $41.52 $41.59 $35.51 1,844
2018-01-12 $40.79 $41.55 $40.79 $41.55 $35.47 5,299
2018-01-11 $40.52 $40.53 $40.51 $40.53 $34.60 451
2018-01-10 $40.45 $40.45 $40.41 $40.41 $34.50 375
2018-01-09 $40.51 $40.53 $40.51 $40.53 $34.60 745
2018-01-08 $40.58 $40.58 $40.55 $40.56 $34.63 2,669
2018-01-05 $40.49 $40.60 $40.37 $40.57 $34.64 4,550
2018-01-04 $40.26 $40.31 $40.25 $40.25 $34.36 4,748
2018-01-03 $40.11 $40.11 $40.10 $40.10 $34.24 1,126
2018-01-02 $39.90 $40.15 $39.85 $40.12 $34.25 4,743
2017-12-29 $39.79 $39.87 $39.78 $39.87 $34.04 1,351
2017-12-28 $39.55 $39.56 $39.50 $39.50 $33.72 1,092
2017-12-27 $39.39 $39.39 $39.39 $39.39 $33.63 615
2017-12-26 $39.08 $39.12 $39.04 $39.10 $33.38 1,532
2017-12-22 $39.02 $39.07 $39.02 $39.07 $33.36 636
2017-12-21 $38.84 $38.96 $38.84 $38.96 $33.26 6,436
2017-12-20 $39.15 $39.15 $39.05 $39.06 $33.15 839
2017-12-19 $38.55 $39.08 $38.55 $39.07 $33.15 9,177
2017-12-18 $39.06 $39.10 $39.06 $39.10 $33.18 501
2017-12-15 $38.26 $38.40 $38.26 $38.40 $32.59 1,722
2017-12-14 $38.64 $38.64 $38.63 $38.63 $32.78 1,255
2017-12-13 $38.51 $38.59 $38.47 $38.57 $32.73 3,351
2017-12-12 $38.27 $38.33 $38.27 $38.31 $32.51 704
2017-12-11 $38.48 $38.49 $38.48 $38.49 $32.66 1,288
2017-12-08 $38.45 $38.50 $38.45 $38.48 $32.65 1,624
2017-12-07 $38.19 $38.24 $38.19 $38.21 $32.43 2,459
2017-12-06 $38.10 $38.25 $38.10 $38.19 $32.40 22,751
2017-12-05 $38.35 $38.42 $38.17 $38.17 $32.39 3,370
2017-12-04 $38.62 $38.64 $38.42 $38.43 $32.61 6,516
2017-12-01 $38.24 $38.50 $38.24 $38.41 $32.59 10,394
2017-11-30 $38.62 $38.62 $38.62 $38.62 $32.77 121,981
2017-11-29 $38.76 $38.76 $38.50 $38.53 $32.70 7,235
2017-11-28 $38.14 $38.14 $38.14 $38.14 $32.37 40
2017-11-27 $38.14 $38.14 $38.13 $38.14 $32.37 835
2017-11-24 $38.32 $38.32 $38.32 $38.32 $32.52 196
2017-11-22 $38.29 $38.29 $38.23 $38.29 $32.49 737
2017-11-21 $38.15 $38.16 $38.10 $38.10 $32.33 1,181
2017-11-20 $37.99 $37.99 $37.89 $37.97 $32.22 3,226
2017-11-17 $37.70 $37.83 $37.69 $37.82 $32.09 8,908
2017-11-16 $37.74 $37.88 $37.74 $37.88 $32.14 717
2017-11-15 $37.38 $37.38 $37.24 $37.35 $31.70 1,573
2017-11-14 $37.61 $37.69 $37.61 $37.69 $31.98 1,023
2017-11-13 $37.45 $37.54 $37.45 $37.54 $31.85 885
2017-11-10 $38.11 $38.23 $38.11 $38.23 $32.44 1,540
2017-11-09 $38.05 $38.12 $37.98 $38.12 $32.35 12,863
2017-11-08 $38.45 $38.52 $38.41 $38.52 $32.69 1,500
2017-11-07 $38.82 $38.86 $38.69 $38.71 $32.85 7,930
2017-11-06 $38.89 $39.10 $38.89 $39.10 $33.18 5,023
2017-11-03 $38.80 $38.80 $38.68 $38.79 $32.92 2,964
2017-11-02 $38.65 $38.65 $38.58 $38.58 $32.74 1,921
2017-11-01 $39.13 $39.13 $38.87 $38.87 $32.99 1,814
2017-10-31 $38.81 $38.99 $38.79 $38.99 $33.09 1,930
2017-10-30 $38.61 $38.71 $38.61 $38.71 $32.85 823
2017-10-27 $38.51 $38.55 $38.40 $38.42 $32.60 18,822
2017-10-26 $38.89 $38.90 $38.89 $38.89 $33.00 446
2017-10-25 $38.90 $38.90 $38.90 $38.90 $33.01 257
2017-10-24 $38.79 $38.79 $38.49 $38.49 $32.66 173,741
2017-10-23 $38.85 $38.86 $38.81 $38.82 $32.94 753
2017-10-20 $38.53 $38.53 $38.53 $38.53 $32.70 0
2017-10-19 $38.62 $38.62 $38.42 $38.53 $32.70 479
2017-10-18 $38.86 $38.98 $38.86 $38.98 $33.08 80,455
2017-10-17 $38.83 $38.83 $38.58 $38.58 $32.74 2,247
2017-10-16 $39.02 $39.09 $39.02 $39.02 $33.11 554
2017-10-13 $39.42 $39.42 $39.18 $39.24 $33.30 2,092
2017-10-12 $38.91 $39.11 $38.91 $39.04 $33.13 798
2017-10-11 $38.76 $38.81 $38.76 $38.81 $32.93 1,276
2017-10-10 $38.50 $38.61 $38.50 $38.61 $32.76 518
2017-10-09 $38.20 $38.25 $38.20 $38.25 $32.46 604
2017-10-06 $38.19 $38.19 $38.19 $38.19 $32.41 109
2017-10-05 $38.06 $38.31 $38.06 $38.31 $32.51 971
2017-10-04 $38.51 $38.51 $38.45 $38.47 $32.65 2,041
2017-10-03 $38.48 $38.48 $38.48 $38.48 $32.65 428
2017-10-02 $38.09 $38.09 $38.09 $38.09 $32.32 80
2017-09-29 $38.09 $38.09 $38.09 $38.09 $32.32 46
2017-09-28 $37.97 $38.09 $37.97 $38.09 $32.32 1,589
2017-09-27 $37.80 $37.87 $37.75 $37.77 $32.05 3,232
2017-09-26 $37.76 $37.79 $37.64 $37.79 $32.07 2,443
2017-09-25 $38.00 $38.00 $37.77 $37.85 $32.12 1,505
2017-09-22 $37.97 $37.97 $37.97 $37.97 $32.22 4
2017-09-21 $38.15 $38.15 $37.95 $37.97 $32.22 933
2017-09-20 $38.61 $38.74 $38.39 $38.55 $32.42 10,135
2017-09-19 $38.25 $38.40 $38.25 $38.40 $32.29 2,841
2017-09-18 $38.31 $38.31 $38.07 $38.12 $32.06 15,574
2017-09-15 $38.22 $38.27 $38.20 $38.20 $32.12 2,943
2017-09-14 $38.08 $38.18 $37.90 $38.11 $32.05 13,365
2017-09-13 $38.04 $38.04 $37.87 $37.87 $31.84 2,682
2017-09-12 $38.21 $38.23 $38.21 $38.23 $32.15 3,100
2017-09-11 $37.96 $38.04 $37.93 $38.04 $31.99 2,015
2017-09-08 $37.70 $37.82 $37.70 $37.73 $31.73 3,207
2017-09-07 $37.70 $37.78 $37.58 $37.58 $31.60 3,853
2017-09-06 $37.48 $37.50 $37.40 $37.42 $31.47 24,679
2017-09-05 $37.40 $37.49 $37.34 $37.49 $31.53 7,179
2017-09-01 $37.67 $37.72 $37.64 $37.70 $31.70 1,924
2017-08-31 $37.32 $37.45 $37.24 $37.34 $31.40 2,220
2017-08-30 $37.21 $37.25 $37.13 $37.18 $31.26 13,606
2017-08-29 $37.20 $37.20 $37.20 $37.20 $31.28 24
2017-08-28 $37.15 $37.22 $37.11 $37.20 $31.28 1,628
2017-08-25 $37.18 $37.20 $37.07 $37.10 $31.19 13,331
2017-08-24 $37.02 $37.12 $36.96 $36.96 $31.08 8,975
2017-08-23 $36.99 $37.01 $36.99 $37.01 $31.12 663
2017-08-22 $37.03 $37.13 $37.03 $37.11 $31.20 2,367
2017-08-21 $36.96 $36.96 $36.96 $36.96 $31.08 106
2017-08-18 $36.97 $36.97 $36.85 $36.96 $31.08 3,298
2017-08-17 $37.16 $37.16 $37.07 $37.07 $31.17 2,421
2017-08-16 $37.27 $37.39 $37.27 $37.35 $31.41 5,270
2017-08-15 $36.96 $36.98 $36.85 $36.96 $31.08 1,954
2017-08-14 $37.08 $37.26 $37.08 $37.14 $31.23 4,975
2017-08-11 $36.92 $36.92 $36.80 $36.80 $30.94 1,740
2017-08-10 $37.37 $37.37 $37.11 $37.12 $31.21 7,070
2017-08-09 $37.43 $37.64 $37.43 $37.64 $31.65 393
2017-08-08 $37.63 $37.76 $37.63 $37.67 $31.68 13,974
2017-08-07 $37.78 $37.90 $37.78 $37.90 $31.87 732
2017-08-04 $37.83 $37.84 $37.77 $37.84 $31.82 1,688
2017-08-03 $37.88 $38.05 $37.77 $38.05 $32.00 2,497
2017-08-02 $38.05 $38.06 $38.01 $38.04 $31.98 2,120
2017-08-01 $37.99 $38.08 $37.99 $38.03 $31.98 3,140
2017-07-31 $37.61 $37.71 $37.57 $37.62 $31.63 2,003
2017-07-28 $37.28 $37.48 $37.28 $37.45 $31.49 4,676
2017-07-27 $37.67 $37.67 $37.38 $37.40 $31.45 5,387
2017-07-26 $37.10 $37.44 $37.08 $37.44 $31.48 4,802
2017-07-25 $36.88 $36.92 $36.77 $36.81 $30.95 16,779
2017-07-24 $36.61 $36.78 $36.52 $36.78 $30.93 7,390
2017-07-21 $36.89 $36.89 $36.74 $36.74 $30.89 2,495
2017-07-20 $36.89 $36.89 $36.89 $36.89 $31.02 8,857
2017-07-19 $37.00 $37.02 $37.00 $37.00 $31.11 908
2017-07-18 $36.82 $36.92 $36.79 $36.92 $31.04 1,344
2017-07-17 $36.77 $36.81 $36.77 $36.81 $30.95 614
2017-07-14 $36.74 $36.86 $36.74 $36.86 $31.00 817
2017-07-13 $36.40 $36.66 $36.40 $36.66 $30.83 8,682
2017-07-12 $35.99 $36.13 $35.99 $36.13 $30.38 2,105
2017-07-11 $35.84 $35.96 $35.84 $35.87 $30.17 1,269
2017-07-10 $36.02 $36.12 $36.02 $36.12 $30.37 363
2017-07-07 $35.96 $36.14 $35.96 $36.14 $30.39 900
2017-07-06 $36.18 $36.22 $36.18 $36.19 $30.43 1,590
2017-07-05 $36.22 $36.22 $36.22 $36.22 $30.46 852
2017-07-03 $36.07 $36.07 $36.07 $36.07 $30.33 227
2017-06-30 $36.07 $36.07 $36.07 $36.07 $30.33 227
2017-06-29 $35.99 $35.99 $35.92 $35.92 $30.20 825
2017-06-28 $36.02 $36.21 $36.02 $36.18 $30.43 1,246
2017-06-27 $35.41 $35.78 $35.41 $35.64 $29.97 6,873
2017-06-26 $35.54 $35.59 $35.54 $35.59 $29.93 672
2017-06-23 $35.68 $35.72 $35.68 $35.72 $30.04 792
2017-06-22 $35.56 $35.56 $35.33 $35.41 $29.78 1,688
2017-06-21 $35.92 $35.96 $35.90 $35.90 $29.81 721
2017-06-20 $36.32 $36.32 $35.90 $35.90 $29.81 2,815
2017-06-19 $36.75 $36.75 $36.75 $36.75 $30.51 178
2017-06-16 $36.47 $36.65 $36.47 $36.65 $30.43 646
2017-06-15 $36.07 $36.32 $36.07 $36.26 $30.10 2,312
2017-06-14 $37.11 $37.11 $36.79 $36.90 $30.64 3,780
2017-06-13 $36.72 $36.84 $36.72 $36.84 $30.59 882
2017-06-12 $36.52 $36.52 $36.37 $36.42 $30.24 1,303
2017-06-09 $36.67 $36.78 $36.57 $36.68 $30.45 7,055
2017-06-08 $37.09 $37.37 $37.09 $37.30 $30.97 6,227
2017-06-07 $37.15 $37.30 $37.09 $37.30 $30.97 7,444
2017-06-06 $37.18 $37.18 $36.97 $37.03 $30.74 28,112
2017-06-05 $37.41 $37.46 $37.41 $37.46 $31.10 540
2017-06-02 $37.60 $37.60 $37.60 $37.60 $31.22 239
2017-06-01 $37.70 $37.70 $37.70 $37.70 $31.30 485
2017-05-31 $37.55 $37.61 $37.46 $37.54 $31.17 9,080
2017-05-30 $37.39 $37.49 $37.36 $37.39 $31.04 23,222
2017-05-26 $37.31 $37.31 $37.21 $37.30 $30.97 1,553
2017-05-25 $37.62 $37.76 $37.62 $37.76 $31.35 2,397
2017-05-24 $37.66 $37.68 $37.61 $37.68 $31.28 912
2017-05-23 $37.73 $37.74 $37.61 $37.68 $31.28 4,202
2017-05-22 $37.74 $37.74 $37.68 $37.68 $31.28 1,558
2017-05-19 $37.57 $37.69 $37.57 $37.69 $31.29 4,765
2017-05-18 $37.17 $37.32 $37.17 $37.29 $30.96 4,524
2017-05-17 $37.33 $37.33 $37.16 $37.20 $30.89 6,135
2017-05-16 $37.44 $37.47 $37.39 $37.47 $31.11 8,812
2017-05-15 $37.20 $37.25 $37.20 $37.25 $30.93 1,115
2017-05-12 $37.10 $37.10 $37.03 $37.09 $30.79 1,759
2017-05-11 $37.18 $37.23 $37.18 $37.21 $30.89 468
2017-05-10 $37.50 $37.50 $37.42 $37.45 $31.09 1,279
2017-05-09 $37.28 $37.29 $37.22 $37.29 $30.96 2,758
2017-05-08 $37.09 $37.13 $37.04 $37.13 $30.83 1,953
2017-05-05 $37.14 $37.22 $37.14 $37.22 $30.90 677
2017-05-04 $36.68 $36.75 $36.68 $36.74 $30.50 2,859
2017-05-03 $36.76 $36.79 $36.66 $36.68 $30.45 3,346
2017-05-02 $37.01 $37.10 $36.99 $37.10 $30.80 3,475
2017-05-01 $36.81 $36.91 $36.80 $36.88 $30.62 17,515
2017-04-28 $36.93 $36.93 $36.77 $36.84 $30.59 2,003
2017-04-27 $36.63 $36.75 $36.63 $36.74 $30.51 2,017
2017-04-26 $36.58 $36.62 $36.55 $36.62 $30.40 2,739
2017-04-25 $36.57 $36.57 $36.50 $36.51 $30.31 2,605
2017-04-24 $36.40 $36.49 $36.38 $36.45 $30.26 6,482
2017-04-21 $35.77 $35.81 $35.75 $35.81 $29.73 1,404
2017-04-20 $35.80 $35.94 $35.80 $35.87 $29.78 15,953
2017-04-19 $36.02 $36.07 $35.80 $35.80 $29.72 2,388
2017-04-18 $35.49 $35.79 $35.40 $35.66 $29.61 4,873
2017-04-17 $35.48 $35.50 $35.40 $35.50 $29.47 10,624
2017-04-13 $35.26 $35.35 $35.23 $35.23 $29.25 8,900
2017-04-12 $35.29 $35.29 $35.17 $35.19 $29.22 2,745
2017-04-11 $35.31 $35.39 $35.25 $35.39 $29.38 3,236
2017-04-10 $34.96 $34.96 $34.92 $34.93 $29.00 1,595
2017-04-07 $34.67 $34.74 $34.64 $34.64 $28.76 485
2017-04-06 $34.61 $34.82 $34.61 $34.72 $28.83 3,942
2017-04-05 $34.67 $34.67 $34.58 $34.58 $28.71 1,030
2017-04-04 $34.53 $34.57 $34.51 $34.57 $28.70 836
2017-04-03 $34.59 $34.61 $34.40 $34.61 $28.73 3,815
2017-03-31 $34.59 $34.88 $34.59 $34.85 $28.93 3,881
2017-03-30 $34.79 $34.79 $34.71 $34.72 $28.83 1,298
2017-03-29 $34.50 $34.53 $34.42 $34.53 $28.67 2,149
2017-03-28 $34.61 $34.61 $34.49 $34.49 $28.64 5,026
2017-03-27 $34.62 $34.69 $34.57 $34.62 $28.74 7,179
2017-03-24 $34.68 $34.68 $34.63 $34.63 $28.75 687
2017-03-23 $34.88 $34.91 $34.72 $34.87 $28.95 1,632
2017-03-22 $34.51 $34.77 $34.51 $34.77 $28.76 1,841
2017-03-21 $35.22 $35.22 $34.91 $34.97 $28.93 2,932
2017-03-20 $34.97 $34.97 $34.90 $34.91 $28.88 1,242
2017-03-17 $34.75 $34.95 $34.72 $34.95 $28.91 17,407
2017-03-16 $34.56 $34.64 $34.55 $34.64 $28.65 11,430
2017-03-15 $33.92 $34.16 $33.92 $34.16 $28.26 1,460
2017-03-14 $33.69 $33.69 $33.67 $33.67 $27.85 788
2017-03-13 $33.85 $33.97 $33.85 $33.96 $28.09 13,402
2017-03-10 $33.59 $33.67 $33.57 $33.66 $27.84 1,009
2017-03-09 $33.59 $33.59 $33.53 $33.55 $27.75 5,950
2017-03-08 $33.65 $33.65 $33.52 $33.54 $27.74 5,436
2017-03-07 $33.65 $33.65 $33.57 $33.62 $27.81 4,584
2017-03-06 $33.72 $33.80 $33.72 $33.75 $27.92 7,361
2017-03-03 $33.77 $33.93 $33.75 $33.91 $28.05 7,180
2017-03-02 $34.00 $34.05 $33.92 $33.95 $28.08 8,665
2017-03-01 $34.21 $34.26 $34.19 $34.19 $28.28 1,093
2017-02-28 $34.00 $34.01 $33.90 $33.92 $28.06 7,287
2017-02-27 $33.79 $33.93 $33.79 $33.84 $27.99 8,825
2017-02-24 $33.79 $33.91 $33.77 $33.90 $28.04 21,153
2017-02-23 $34.19 $34.22 $34.11 $34.15 $28.24 4,511
2017-02-22 $33.92 $34.03 $33.92 $34.03 $28.15 1,702
2017-02-21 $34.04 $34.14 $34.03 $34.14 $28.24 8,510
2017-02-17 $33.83 $33.91 $33.82 $33.85 $28.00 2,797
2017-02-16 $34.13 $34.13 $34.10 $34.10 $28.21 591
2017-02-15 $34.01 $34.20 $34.01 $34.13 $28.23 2,511
2017-02-14 $34.06 $34.14 $34.02 $34.13 $28.23 7,162
2017-02-13 $34.17 $34.24 $34.12 $34.18 $28.27 2,930
2017-02-10 $33.68 $33.95 $33.68 $33.93 $28.07 16,393
2017-02-09 $33.91 $33.92 $33.81 $33.81 $27.97 2,276
2017-02-08 $33.88 $33.95 $33.85 $33.88 $28.02 3,848
2017-02-07 $33.43 $33.77 $33.43 $33.69 $27.87 4,086
2017-02-06 $33.32 $33.35 $33.30 $33.35 $27.58 2,330
2017-02-03 $33.73 $33.73 $33.60 $33.61 $27.80 3,118
2017-02-02 $33.77 $33.77 $33.59 $33.68 $27.86 11,644
2017-02-01 $33.86 $33.99 $33.79 $33.95 $28.08 11,261
2017-01-31 $33.45 $33.56 $33.45 $33.55 $27.75 3,572
2017-01-30 $33.34 $33.34 $33.19 $33.24 $27.50 2,662
2017-01-27 $33.68 $33.68 $33.58 $33.66 $27.84 8,965
2017-01-26 $33.70 $33.74 $33.57 $33.68 $27.86 1,813
2017-01-25 $33.61 $33.92 $33.61 $33.92 $28.06 22,461
2017-01-24 $33.41 $33.58 $33.41 $33.52 $27.73 20,041
2017-01-23 $33.39 $33.64 $33.39 $33.64 $27.83 13,206
2017-01-20 $33.12 $33.22 $33.07 $33.22 $27.48 3,498
2017-01-19 $33.24 $33.30 $33.15 $33.30 $27.54 5,514
2017-01-18 $33.42 $33.54 $33.30 $33.43 $27.65 32,864
2017-01-17 $33.63 $33.67 $33.61 $33.67 $27.85 2,571
2017-01-13 $33.37 $33.44 $33.37 $33.44 $27.66 2,550
2017-01-12 $33.29 $33.29 $33.23 $33.28 $27.53 12,387
2017-01-11 $33.09 $33.44 $32.96 $33.42 $27.64 15,801
2017-01-10 $33.08 $33.20 $33.08 $33.15 $27.42 29,264
2017-01-09 $32.92 $32.97 $32.72 $32.97 $27.27 17,833
2017-01-06 $33.34 $33.34 $33.21 $33.22 $27.48 14,145
2017-01-05 $33.12 $33.59 $33.12 $33.53 $27.73 22,392
2017-01-04 $32.72 $32.90 $32.72 $32.90 $27.21 1,338
2017-01-03 $32.62 $32.65 $32.49 $32.51 $26.89 14,981
2016-12-30 $32.87 $32.96 $32.65 $32.71 $27.06 5,983
2016-12-29 $32.60 $32.60 $32.32 $32.49 $26.87 12,575
2016-12-28 $32.34 $32.34 $32.27 $32.27 $26.69 4,965
2016-12-27 $32.31 $32.49 $32.31 $32.46 $26.85 11,426
2016-12-23 $32.18 $32.47 $32.18 $32.44 $26.83 7,322
2016-12-22 $32.46 $32.46 $32.35 $32.35 $26.76 2,323
2016-12-21 $32.41 $32.41 $32.33 $32.38 $26.78 4,196
2016-12-20 $32.34 $32.39 $32.32 $32.36 $26.77 4,371
2016-12-19 $32.46 $32.51 $32.38 $32.41 $26.81 4,378
2016-12-16 $32.33 $32.59 $32.33 $32.52 $26.90 9,058
2016-12-15 $32.40 $32.40 $32.22 $32.33 $26.74 7,275
2016-12-14 $32.92 $33.01 $32.87 $32.92 $27.23 5,253
2016-12-13 $32.77 $33.01 $32.77 $32.95 $27.25 10,407
2016-12-12 $32.58 $32.64 $32.50 $32.59 $26.96 5,602
2016-12-09 $32.77 $32.88 $32.74 $32.88 $27.20 3,714
2016-12-08 $32.63 $32.77 $32.62 $32.64 $27.00 3,263
2016-12-07 $32.43 $32.80 $32.43 $32.72 $27.06 3,401
2016-12-06 $32.37 $32.43 $32.30 $32.35 $26.76 6,939
2016-12-05 $32.44 $32.44 $32.18 $32.35 $26.76 5,921
2016-12-02 $32.04 $32.23 $32.04 $32.20 $26.63 1,542
2016-12-01 $31.96 $31.96 $31.70 $31.83 $26.33 5,460
2016-11-30 $32.01 $32.07 $31.89 $32.03 $26.49 4,244
2016-11-29 $32.00 $32.12 $32.00 $32.05 $26.51 2,895
2016-11-28 $31.70 $31.80 $31.66 $31.72 $26.24 5,107
2016-11-25 $31.77 $31.88 $31.77 $31.88 $26.37 14,733
2016-11-23 $31.60 $31.81 $31.60 $31.77 $26.28 6,115
2016-11-22 $31.82 $31.86 $31.76 $31.86 $26.35 9,836
2016-11-21 $31.69 $31.90 $31.65 $31.87 $26.36 16,673
2016-11-18 $31.43 $31.58 $31.41 $31.55 $26.10 31,916
2016-11-17 $31.71 $31.90 $31.71 $31.79 $26.30 18,927
2016-11-16 $31.50 $31.55 $31.41 $31.45 $26.01 17,098
2016-11-15 $31.66 $31.87 $31.55 $31.82 $26.32 3,790
2016-11-14 $31.54 $31.61 $31.44 $31.61 $26.15 10,275
2016-11-11 $31.83 $31.90 $31.64 $31.72 $26.24 25,421
2016-11-10 $32.18 $32.18 $31.71 $31.97 $26.44 42,879
2016-11-09 $32.19 $32.55 $32.13 $32.36 $26.77 17,964
2016-11-08 $31.83 $32.13 $31.83 $32.00 $26.47 11,731
2016-11-07 $31.96 $31.99 $31.87 $31.94 $26.42 4,203
2016-11-04 $31.97 $32.00 $31.69 $31.73 $26.25 25,315
2016-11-03 $32.61 $32.72 $32.29 $32.30 $26.72 6,901
2016-11-02 $32.14 $32.14 $31.96 $31.99 $26.46 12,438
2016-11-01 $32.06 $32.06 $31.85 $31.91 $26.39 11,674
2016-10-31 $31.69 $31.98 $31.69 $31.95 $26.43 11,907
2016-10-28 $31.65 $31.88 $31.65 $31.83 $26.33 15,810
2016-10-27 $31.85 $31.85 $31.58 $31.66 $26.19 4,748
2016-10-26 $31.77 $31.98 $31.73 $31.84 $26.34 59,083
2016-10-25 $32.11 $32.14 $31.92 $32.10 $26.55 51,965
2016-10-24 $32.44 $32.45 $32.18 $32.28 $26.70 5,844
2016-10-21 $32.32 $32.52 $32.23 $32.52 $26.90 9,516
2016-10-20 $32.41 $32.65 $32.41 $32.54 $26.92 4,656
2016-10-19 $32.59 $32.73 $32.59 $32.63 $26.99 2,519
2016-10-18 $32.20 $32.49 $32.20 $32.39 $26.79 14,930
2016-10-17 $31.77 $31.89 $31.77 $31.80 $26.30 2,869
2016-10-14 $32.36 $32.36 $32.11 $32.11 $26.56 2,727
2016-10-13 $31.89 $32.43 $31.89 $32.27 $26.69 8,280
2016-10-12 $32.11 $32.16 $32.04 $32.10 $26.55 4,412
2016-10-11 $32.56 $32.57 $31.99 $32.11 $26.56 8,370
2016-10-10 $32.70 $32.77 $32.63 $32.65 $27.01 8,473
2016-10-07 $32.85 $32.92 $32.70 $32.87 $27.19 30,595
2016-10-06 $33.68 $33.68 $33.53 $33.64 $27.83 20,149
2016-10-05 $34.19 $34.24 $34.14 $34.15 $28.25 1,830
2016-10-04 $34.67 $34.75 $34.27 $34.27 $28.35 8,316
2016-10-03 $34.44 $34.44 $34.28 $34.39 $28.45 8,670
2016-09-30 $34.19 $34.45 $34.15 $34.28 $28.35 4,220
2016-09-29 $34.24 $34.24 $33.89 $33.93 $28.07 5,674
2016-09-28 $34.32 $34.48 $34.28 $34.48 $28.52 7,457
2016-09-27 $33.93 $34.19 $33.93 $34.16 $28.26 2,135
2016-09-26 $33.99 $34.01 $33.91 $33.91 $28.05 1,633
2016-09-23 $34.25 $34.39 $34.25 $34.32 $28.39 4,130
2016-09-22 $34.80 $34.80 $34.61 $34.68 $28.69 9,984
2016-09-21 $34.11 $34.36 $33.95 $34.36 $28.42 3,708
2016-09-20 $34.43 $34.43 $34.30 $34.41 $28.14 2,427
2016-09-19 $34.42 $34.48 $34.23 $34.33 $28.08 4,525
2016-09-16 $34.29 $34.29 $34.04 $34.12 $27.91 4,588
2016-09-15 $34.29 $34.70 $34.29 $34.66 $28.35 4,557
2016-09-14 $34.23 $34.32 $34.16 $34.32 $28.07 5,618
2016-09-13 $34.58 $34.58 $34.18 $34.33 $28.08 8,328
2016-09-12 $34.56 $35.13 $34.56 $35.11 $28.72 14,277
2016-09-09 $35.08 $35.17 $34.82 $34.91 $28.55 24,740
2016-09-08 $35.89 $35.95 $35.73 $35.85 $29.32 37,322
2016-09-07 $35.95 $36.03 $35.72 $35.87 $29.34 27,209
2016-09-06 $36.01 $36.21 $35.99 $36.17 $29.58 9,599
2016-09-02 $35.90 $36.08 $35.79 $36.01 $29.45 42,689
2016-09-01 $35.51 $35.52 $35.34 $35.52 $29.05 10,347
2016-08-31 $34.91 $34.99 $34.78 $34.99 $28.62 5,468
2016-08-30 $35.11 $35.11 $34.92 $34.97 $28.60 4,036
2016-08-29 $34.96 $35.19 $34.96 $35.19 $28.78 268
2016-08-26 $35.38 $35.53 $34.89 $34.98 $28.61 41,060
2016-08-25 $35.29 $35.29 $35.17 $35.29 $28.86 3,546
2016-08-24 $35.63 $35.69 $35.49 $35.57 $29.09 36,727
2016-08-23 $35.59 $35.59 $35.47 $35.53 $29.06 25,195
2016-08-22 $34.85 $35.14 $34.81 $35.14 $28.74 2,480
2016-08-19 $34.85 $34.99 $34.80 $34.93 $28.57 16,251
2016-08-18 $35.07 $35.24 $35.00 $35.24 $28.82 13,011
2016-08-17 $34.63 $34.92 $34.40 $34.68 $28.36 30,529
2016-08-16 $34.58 $34.87 $34.58 $34.84 $28.49 31,786
2016-08-15 $34.61 $34.67 $34.52 $34.60 $28.30 5,193
2016-08-12 $34.71 $34.84 $34.54 $34.66 $28.35 17,013
2016-08-11 $34.45 $34.56 $34.44 $34.56 $28.27 5,322
2016-08-10 $34.57 $34.57 $34.33 $34.49 $28.21 32,958
2016-08-09 $34.21 $34.42 $34.21 $34.30 $28.06 10,737
2016-08-08 $34.28 $34.29 $34.18 $34.20 $27.97 2,394
2016-08-05 $34.21 $34.28 $34.18 $34.26 $28.02 2,615
2016-08-04 $34.20 $34.30 $34.15 $34.30 $28.05 35,036
2016-08-03 $34.26 $34.28 $34.11 $34.18 $27.95 11,325
2016-08-02 $34.44 $34.59 $34.34 $34.59 $28.29 18,105
2016-08-01 $34.40 $34.40 $34.13 $34.16 $27.94 4,018
2016-07-29 $34.45 $34.75 $34.38 $34.49 $28.21 6,832
2016-07-28 $34.36 $34.36 $34.14 $34.31 $28.06 24,026
2016-07-27 $34.18 $34.34 $33.91 $34.18 $27.95 12,978
2016-07-26 $33.90 $33.90 $33.67 $33.77 $27.62 5,484
2016-07-25 $33.76 $33.84 $33.67 $33.84 $27.68 10,213
2016-07-22 $33.62 $33.64 $33.46 $33.55 $27.44 7,633
2016-07-21 $33.87 $33.93 $33.68 $33.77 $27.62 17,087
2016-07-20 $33.81 $34.02 $33.72 $33.89 $27.72 9,649
2016-07-19 $33.50 $33.54 $33.45 $33.46 $27.36 2,997
2016-07-18 $33.67 $33.88 $33.67 $33.67 $27.54 28,249
2016-07-15 $33.69 $33.69 $33.43 $33.51 $27.41 13,128
2016-07-14 $34.00 $34.06 $33.89 $33.98 $27.79 42,087
2016-07-13 $33.96 $33.99 $33.49 $33.49 $27.39 7,383
2016-07-12 $33.55 $33.97 $33.50 $33.70 $27.56 145,302
2016-07-11 $32.73 $33.01 $32.73 $32.89 $26.90 80,145
2016-07-08 $31.73 $31.90 $31.65 $31.85 $26.05 28,190
2016-07-07 $31.35 $31.41 $30.83 $30.97 $25.33 20,139
2016-07-06 $30.42 $30.81 $30.10 $30.81 $25.19 32,757
2016-07-05 $31.74 $31.74 $31.01 $31.07 $25.41 73,122
2016-07-01 $33.31 $33.47 $33.02 $33.22 $27.17 3,603,532
2016-06-30 $32.74 $33.25 $32.50 $33.25 $27.19 100,341
2016-06-29 $32.09 $32.87 $32.09 $32.42 $26.52 459,037
2016-06-28 $31.47 $31.71 $31.24 $31.71 $25.93 345,188
2016-06-27 $30.19 $30.27 $29.70 $30.05 $24.58 160,352
2016-06-24 $33.43 $34.10 $32.76 $32.90 $26.91 381,041
2016-06-23 $40.09 $40.35 $39.61 $40.35 $33.00 18,187
2016-06-22 $38.97 $39.34 $38.87 $39.06 $31.95 57,883
2016-06-21 $38.99 $39.40 $38.97 $39.08 $31.71 52,960
2016-06-20 $38.92 $39.12 $38.86 $38.94 $31.60 11,285
2016-06-17 $36.34 $36.88 $36.25 $36.88 $29.93 77,161
2016-06-16 $35.39 $35.84 $34.93 $35.76 $29.02 18,529
2016-06-15 $35.99 $36.04 $35.84 $35.96 $29.18 5,541
2016-06-14 $35.91 $35.91 $35.49 $35.61 $28.90 10,825
2016-06-13 $36.64 $36.95 $36.52 $36.66 $29.75 3,405
2016-06-10 $37.88 $37.88 $36.96 $37.16 $30.16 67,537
2016-06-09 $38.66 $38.74 $38.55 $38.71 $31.41 3,464
2016-06-08 $39.12 $39.12 $38.90 $38.91 $31.58 13,250
2016-06-07 $38.80 $39.06 $38.80 $38.87 $31.54 10,158
2016-06-06 $38.38 $38.67 $38.38 $38.66 $31.37 9,368
2016-06-03 $38.50 $38.67 $38.31 $38.58 $31.31 9,561
2016-06-02 $38.34 $38.43 $38.24 $38.38 $31.15 7,812
2016-06-01 $38.07 $38.19 $37.90 $38.09 $30.91 3,659
2016-05-31 $38.83 $38.83 $38.58 $38.69 $31.40 4,317
2016-05-27 $39.24 $39.37 $39.20 $39.35 $31.93 6,042
2016-05-26 $39.33 $39.43 $39.25 $39.31 $31.90 6,059
2016-05-25 $39.44 $39.51 $39.38 $39.48 $32.04 8,066
2016-05-24 $38.79 $39.38 $38.79 $39.26 $31.86 26,298
2016-05-23 $38.15 $38.38 $38.15 $38.28 $31.06 4,275
2016-05-20 $38.11 $38.21 $38.06 $38.06 $30.89 4,943
2016-05-19 $38.03 $38.03 $37.81 $37.91 $30.77 13,967
2016-05-18 $37.81 $38.25 $37.81 $37.95 $30.80 3,521
2016-05-17 $37.65 $37.76 $37.48 $37.54 $30.46 2,144
2016-05-16 $37.09 $37.32 $37.09 $37.32 $30.29 10,178
2016-05-13 $36.77 $36.99 $36.74 $36.75 $29.82 6,937
2016-05-12 $37.56 $37.63 $37.17 $37.36 $30.32 8,162
2016-05-11 $37.53 $37.53 $37.21 $37.40 $30.35 44,167
2016-05-10 $37.39 $37.59 $37.35 $37.54 $30.46 18,591
2016-05-09 $37.33 $37.42 $37.30 $37.42 $30.37 6,466
2016-05-06 $37.32 $37.37 $37.31 $37.33 $30.29 5,931
2016-05-05 $37.39 $37.44 $37.29 $37.31 $30.28 3,305
2016-05-04 $37.55 $37.63 $37.36 $37.48 $30.41 3,620
2016-05-03 $38.14 $38.14 $37.68 $37.68 $30.58 11,149
2016-05-02 $38.19 $38.40 $38.19 $38.39 $31.15 1,825
2016-04-29 $38.23 $38.35 $37.98 $38.08 $30.90 27,207
2016-04-28 $38.20 $38.45 $38.20 $38.40 $31.16 4,559
2016-04-27 $38.48 $38.48 $38.19 $38.30 $31.08 8,241
2016-04-26 $38.08 $38.17 $38.00 $38.05 $30.88 4,758
2016-04-25 $37.58 $37.67 $37.58 $37.66 $30.56 2,015
2016-04-22 $37.33 $37.52 $37.12 $37.45 $30.39 15,445
2016-04-21 $37.58 $37.58 $37.22 $37.30 $30.27 63,315
2016-04-20 $37.73 $37.99 $37.61 $37.63 $30.54 86,242
2016-04-19 $37.81 $38.00 $37.75 $37.88 $30.74 5,542
2016-04-18 $37.31 $37.36 $37.17 $37.35 $30.31 65,325
2016-04-15 $37.14 $37.20 $36.98 $36.98 $30.01 4,050
2016-04-14 $37.41 $37.41 $37.20 $37.30 $30.27 9,423
2016-04-13 $37.70 $37.86 $37.64 $37.85 $30.72 109,100
2016-04-12 $36.80 $37.21 $36.80 $37.14 $30.14 7,144
2016-04-11 $37.10 $37.13 $36.93 $36.93 $29.97 3,240
2016-04-08 $36.65 $36.82 $36.65 $36.82 $29.88 1,855
2016-04-07 $36.62 $36.62 $36.27 $36.28 $29.44 3,089
2016-04-06 $36.64 $37.12 $36.64 $37.12 $30.12 2,751
2016-04-05 $36.89 $36.89 $36.56 $36.56 $29.67 19,821
2016-04-04 $37.30 $37.34 $37.14 $37.26 $30.24 4,842
2016-04-01 $36.83 $37.32 $36.83 $37.32 $30.29 26,952
2016-03-31 $37.75 $37.79 $37.55 $37.67 $30.57 47,613
2016-03-30 $37.72 $37.92 $37.66 $37.81 $30.68 7,041
2016-03-29 $36.78 $37.48 $36.78 $37.42 $30.37 5,741
2016-03-28 $36.71 $36.71 $36.62 $36.63 $29.73 1,260
2016-03-24 $36.39 $36.44 $36.31 $36.42 $29.55 1,742
2016-03-23 $36.73 $36.73 $36.54 $36.58 $29.68 20,032
2016-03-22 $37.01 $37.19 $36.95 $37.10 $29.98 18,826
2016-03-21 $37.58 $37.58 $37.42 $37.55 $30.34 3,826
2016-03-18 $37.85 $37.94 $37.72 $37.75 $30.50 4,469
2016-03-17 $37.35 $37.82 $37.35 $37.72 $30.48 9,476
2016-03-16 $36.26 $36.84 $36.26 $36.84 $29.77 5,493
2016-03-15 $36.39 $36.39 $36.25 $36.28 $29.32 24,643
2016-03-14 $36.78 $37.03 $36.76 $36.76 $29.70 27,192
2016-03-11 $36.28 $36.81 $36.28 $36.64 $29.61 27,042
2016-03-10 $35.94 $36.02 $35.56 $35.78 $28.91 367,687
2016-03-09 $35.91 $36.02 $35.89 $35.89 $29.00 15,150
2016-03-08 $36.07 $36.07 $35.83 $35.89 $29.00 7,671
2016-03-07 $36.21 $36.57 $36.17 $36.37 $29.39 11,642
2016-03-04 $36.39 $36.73 $36.39 $36.62 $29.59 65,194
2016-03-03 $36.21 $36.35 $36.08 $36.32 $29.35 45,107
2016-03-02 $35.71 $36.00 $35.71 $36.00 $29.09 14,091
2016-03-01 $35.57 $36.01 $35.57 $35.97 $29.07 8,600
2016-02-29 $35.08 $35.24 $35.06 $35.07 $28.34 9,779
2016-02-26 $35.25 $35.25 $34.96 $35.04 $28.31 16,869
2016-02-25 $34.93 $35.33 $34.93 $35.33 $28.55 18,998
2016-02-24 $34.42 $34.64 $34.11 $34.54 $27.91 27,463
2016-02-23 $35.26 $35.26 $34.91 $34.91 $28.21 37,467
2016-02-22 $35.54 $35.54 $35.33 $35.48 $28.67 18,884
2016-02-19 $35.55 $36.01 $35.47 $35.93 $29.04 32,083
2016-02-18 $36.01 $36.09 $35.87 $35.88 $28.99 10,905
2016-02-17 $35.47 $35.97 $35.47 $35.83 $28.95 50,616
2016-02-16 $34.82 $34.98 $34.53 $34.78 $28.10 219,261
2016-02-12 $33.95 $34.51 $33.95 $34.51 $27.89 43,897
2016-02-11 $33.66 $33.88 $33.52 $33.75 $27.27 60,746
2016-02-10 $34.46 $34.72 $34.35 $34.35 $27.76 30,052
2016-02-09 $33.33 $34.01 $33.33 $33.89 $27.39 88,251
2016-02-08 $34.57 $34.57 $33.84 $34.16 $27.60 83,128
2016-02-05 $36.29 $36.29 $35.45 $35.56 $28.74 92,468
2016-02-04 $36.27 $36.45 $36.17 $36.31 $29.34 44,150
2016-02-03 $36.50 $36.50 $36.01 $36.47 $29.47 82,717
2016-02-02 $36.42 $36.42 $36.01 $36.15 $29.21 65,916
2016-02-01 $36.36 $36.97 $36.27 $36.97 $29.87 52,092
2016-01-29 $36.16 $36.63 $35.97 $36.43 $29.44 515,866
2016-01-28 $36.00 $36.01 $35.77 $35.80 $28.93 11,697
2016-01-27 $35.96 $36.27 $35.52 $35.56 $28.74 9,205
2016-01-26 $35.86 $36.13 $35.80 $36.10 $29.17 36,377
2016-01-25 $35.75 $35.76 $35.44 $35.45 $28.65 34,229
2016-01-22 $35.49 $35.90 $35.49 $35.82 $28.95 8,412
2016-01-21 $34.38 $35.07 $34.38 $34.99 $28.27 21,975
2016-01-20 $34.53 $34.70 $33.85 $34.53 $27.90 18,680
2016-01-19 $35.25 $35.34 $34.94 $35.08 $28.35 57,380
2016-01-15 $35.61 $35.61 $34.93 $35.14 $28.40 32,679
2016-01-14 $36.63 $37.08 $36.43 $36.78 $29.72 22,697
2016-01-13 $37.50 $37.50 $36.78 $36.78 $29.72 30,758
2016-01-12 $37.62 $37.62 $37.22 $37.44 $30.25 16,178
2016-01-11 $37.69 $37.77 $37.32 $37.61 $30.39 39,475
2016-01-08 $37.89 $38.09 $37.46 $37.46 $30.27 18,692
2016-01-07 $37.82 $38.16 $37.58 $37.79 $30.54 28,582
2016-01-06 $38.84 $38.99 $38.57 $38.67 $31.25 23,635
2016-01-05 $39.38 $39.56 $39.25 $39.56 $31.97 40,509
2016-01-04 $39.24 $39.48 $39.11 $39.46 $31.89 10,224
2015-12-31 $40.24 $40.40 $40.03 $40.14 $32.44 6,523
2015-12-30 $40.48 $40.68 $40.35 $40.35 $32.61 6,930
2015-12-29 $40.44 $40.87 $40.44 $40.65 $32.85 25,092
2015-12-28 $40.12 $40.37 $40.02 $40.14 $32.44 58,871
2015-12-24 $40.21 $40.62 $40.21 $40.60 $32.81 4,989
2015-12-23 $40.09 $40.45 $40.09 $40.34 $32.60 47,254
2015-12-22 $40.05 $40.18 $39.72 $40.18 $32.26 20,096
2015-12-21 $40.00 $40.10 $39.73 $39.77 $31.93 27,400
2015-12-18 $39.95 $40.02 $39.70 $39.72 $31.89 55,236
2015-12-17 $40.48 $40.48 $40.14 $40.23 $32.31 3,659
2015-12-16 $40.45 $40.74 $40.05 $40.69 $32.67 37,323
2015-12-15 $40.29 $40.29 $40.04 $40.09 $32.19 284,627
2015-12-14 $40.10 $40.10 $39.68 $40.04 $32.15 13,607
2015-12-11 $40.48 $40.48 $40.05 $40.15 $32.24 7,320
2015-12-10 $40.81 $40.81 $40.54 $40.54 $32.55 3,895
2015-12-09 $40.72 $40.80 $40.44 $40.58 $32.58 19,935
2015-12-08 $40.86 $40.86 $40.52 $40.58 $32.58 6,992
2015-12-07 $41.35 $41.46 $41.27 $41.31 $33.17 4,448
2015-12-04 $41.51 $41.80 $41.47 $41.74 $33.52 13,311
2015-12-03 $41.57 $41.61 $41.04 $41.14 $33.03 17,316
2015-12-02 $41.84 $41.84 $41.29 $41.29 $33.15 9,844
2015-12-01 $41.79 $42.03 $41.72 $41.91 $33.65 13,700
2015-11-30 $41.17 $41.61 $41.17 $41.41 $33.25 11,895
2015-11-27 $41.05 $41.18 $40.87 $41.06 $32.97 5,962
2015-11-25 $40.90 $41.15 $40.79 $41.00 $32.92 13,957
2015-11-24 $40.30 $40.76 $40.19 $40.49 $32.51 43,436
2015-11-23 $41.14 $41.20 $40.76 $40.80 $32.76 6,963
2015-11-20 $41.46 $41.47 $41.26 $41.26 $33.13 11,656
2015-11-19 $41.60 $41.77 $41.59 $41.66 $33.45 125,529
2015-11-18 $41.03 $41.35 $41.03 $41.35 $33.20 165,516
2015-11-17 $41.14 $41.22 $40.95 $41.00 $32.92 5,019
2015-11-16 $40.23 $40.91 $40.23 $40.86 $32.81 7,359
2015-11-13 $40.39 $40.49 $40.23 $40.35 $32.40 15,706
2015-11-12 $40.71 $40.71 $40.48 $40.48 $32.50 13,721
2015-11-11 $41.09 $41.38 $41.00 $41.17 $33.06 14,191
2015-11-10 $40.75 $40.99 $40.72 $40.95 $32.88 4,657
2015-11-09 $41.00 $41.01 $40.80 $40.94 $32.87 63,759
2015-11-06 $41.30 $41.30 $40.96 $41.15 $33.04 15,825
2015-11-05 $41.78 $41.78 $41.40 $41.51 $33.33 32,716
2015-11-04 $42.16 $42.16 $41.70 $41.78 $33.55 7,000
2015-11-03 $42.09 $42.42 $42.09 $42.33 $33.99 13,286
2015-11-02 $42.34 $42.59 $42.31 $42.54 $34.16 12,495
2015-10-30 $42.25 $42.50 $42.23 $42.26 $33.93 7,182
2015-10-29 $41.76 $42.05 $41.76 $42.03 $33.75 10,286
2015-10-28 $41.89 $42.27 $41.81 $42.08 $33.79 3,904
2015-10-27 $41.88 $41.97 $41.69 $41.73 $33.51 3,955
2015-10-26 $42.20 $42.32 $42.18 $42.28 $33.95 4,018
2015-10-23 $42.17 $42.46 $42.17 $42.37 $34.02 7,238
2015-10-22 $41.81 $42.09 $41.81 $41.98 $33.71 7,430
2015-10-21 $42.05 $42.05 $41.70 $41.70 $33.48 3,739
2015-10-20 $41.56 $41.83 $41.56 $41.69 $33.47 6,177
2015-10-19 $41.43 $41.57 $41.40 $41.49 $33.31 2,678
2015-10-16 $41.33 $41.52 $41.27 $41.48 $33.31 11,527
2015-10-15 $41.09 $41.62 $41.09 $41.55 $33.36 18,112
2015-10-14 $40.75 $40.86 $40.75 $40.77 $32.74 19,376
2015-10-13 $40.67 $40.74 $40.46 $40.47 $32.50 16,551
2015-10-12 $41.09 $41.18 $40.99 $41.07 $32.98 5,417
2015-10-09 $41.56 $41.56 $41.09 $41.20 $33.08 17,609
2015-10-08 $41.10 $41.73 $41.10 $41.73 $33.51 5,312
2015-10-07 $41.22 $41.40 $41.22 $41.38 $33.23 4,821
2015-10-06 $41.49 $41.49 $41.34 $41.42 $33.26 6,173
2015-10-05 $41.27 $41.42 $41.23 $41.30 $33.16 6,203
2015-10-02 $40.32 $40.97 $40.32 $40.89 $32.83 38,074
2015-10-01 $40.64 $40.67 $40.12 $40.28 $32.34 24,828
2015-09-30 $40.03 $40.14 $39.79 $40.11 $32.21 127,106
2015-09-29 $39.74 $39.74 $39.36 $39.42 $31.65 38,552
2015-09-28 $40.22 $40.39 $39.82 $39.86 $32.01 28,068
2015-09-25 $40.83 $40.85 $40.32 $40.41 $32.45 74,014
2015-09-24 $40.27 $40.54 $40.08 $40.51 $32.53 32,417
2015-09-23 $40.27 $40.47 $40.06 $40.18 $32.26 7,650
2015-09-22 $40.85 $40.85 $40.39 $40.50 $32.20 53,229
2015-09-21 $41.78 $41.94 $41.58 $41.66 $33.12 9,817
2015-09-18 $41.91 $42.25 $41.81 $41.90 $33.32 28,113
2015-09-17 $42.12 $42.66 $42.01 $42.37 $33.69 23,805
2015-09-16 $41.90 $42.20 $41.90 $42.07 $33.45 24,458
2015-09-15 $41.48 $41.62 $41.41 $41.51 $33.00 27,772
2015-09-14 $41.79 $41.79 $41.48 $41.61 $33.08 41,959
2015-09-11 $41.63 $41.95 $41.63 $41.84 $33.27 43,220
2015-09-10 $41.62 $42.25 $41.62 $42.00 $33.39 27,772
2015-09-09 $42.22 $42.29 $41.36 $41.36 $32.88 17,357
2015-09-08 $41.67 $41.80 $41.65 $41.76 $33.20 8,381

First Trust United Kingdom AlphaDEX Fund (FKU) News Headlines

Recent First Trust United Kingdom AlphaDEX Fund (FKU) News
Similar Companies to First Trust United Kingdom AlphaDEX Fund (FKU) 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.