First Trust Chindia ETF (FNI) Exchange: NYSE ARCA

Data as of May 2, 2025

$43.54 ($0.88) 2.06%

First Trust Chindia ETF - Daily Information
Click for more stock information on First Trust Chindia ETF.
Daily Information Data
Date May 2, 2025
Open $42.70
Previous Close $43.54
High $43.59
Low $42.70
Adjusted Open $42.70
Previous Adjusted Close $43.54
Adjusted High $43.59
Adjusted Low $42.70

About First Trust Chindia ETF (FNI)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in securities 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 developed and owned by the International Securities Exchange, LLC ("ISE"), and is calculated and maintained by Nasdaq. The Index is a modified market capitalization weighted of 50 American Depositary Receipts ("ADRs"), American Depositary Shares ("ADSs") and/or stocks selected from a universe of all listed ADRs, ADSs and/or stocks of companies from China and India currently trading on U.S. exchanges. ADRs are certificates issued by a U.S. bank that represent a bank's holdings of a stated number of shares of a non-U.S. company. ADSs are vehicles for non-U.S. companies to list their equity shares on a U.S. exchange and are U.S. dollar denominated, and each share represents one or more underlying shares in a non-U.S. company. The inception date of the Index was April 3, 2007. The Index includes the securities of small and mid cap companies.With respect to its investment in Chinese companies, the Fund invests in H shares, depositary receipts and U.S.-listed common stock of companies that are domiciled in China, including Hong Kong. Some Chinese companies are listed on both the Hong Kong Stock Exchange with H shares and the Shanghai Stock Exchange with A shares.

Historical Stock Data for First Trust Chindia ETF (FNI)

Date Open High Low Close Adj.Close Volume
2023-01-13 $42.70 $43.59 $42.70 $43.54 $43.54 16,964
2023-01-12 $42.64 $42.76 $41.99 $42.66 $42.66 36,387
2023-01-11 $42.56 $42.68 $42.03 $42.61 $42.61 25,584
2023-01-10 $42.25 $42.51 $41.85 $42.51 $42.51 23,089
2023-01-09 $42.45 $42.56 $41.94 $41.94 $41.94 49,514
2023-01-06 $41.23 $41.77 $40.83 $41.67 $41.67 7,398
2023-01-05 $40.74 $41.91 $40.74 $41.77 $41.77 20,961
2023-01-04 $40.19 $41.61 $40.19 $41.48 $41.48 42,554
2023-01-03 $39.10 $39.84 $38.87 $39.13 $39.13 15,208
2022-12-30 $37.89 $38.28 $37.89 $38.13 $38.13 11,170
2022-12-29 $37.98 $38.64 $37.65 $38.64 $38.64 15,040
2022-12-28 $38.56 $38.56 $37.55 $37.72 $37.72 11,595
2022-12-27 $38.55 $38.94 $38.54 $38.72 $38.72 14,989
2022-12-23 $38.85 $38.85 $38.06 $38.07 $38.07 12,418
2022-12-22 $39.18 $39.18 $38.50 $38.84 $38.84 9,489
2022-12-21 $38.28 $39.35 $38.19 $39.17 $39.17 14,825
2022-12-20 $37.60 $38.38 $37.51 $38.19 $38.19 10,511
2022-12-19 $38.73 $38.73 $38.11 $38.24 $38.24 7,668
2022-12-16 $38.98 $39.18 $38.56 $38.56 $38.56 13,873
2022-12-15 $39.68 $39.68 $38.39 $38.52 $38.52 10,105
2022-12-14 $39.51 $39.80 $39.28 $39.49 $39.49 22,033
2022-12-13 $40.17 $40.24 $39.29 $39.47 $39.47 2,933
2022-12-12 $38.64 $38.95 $38.64 $38.87 $38.87 12,068
2022-12-09 $40.08 $40.08 $39.48 $39.48 $39.48 13,368
2022-12-08 $39.63 $40.31 $39.63 $40.12 $40.12 10,652
2022-12-07 $38.31 $38.79 $38.31 $38.64 $38.64 6,531
2022-12-06 $39.16 $39.58 $39.08 $39.32 $39.32 11,296
2022-12-05 $40.61 $40.61 $39.23 $39.40 $39.40 11,636
2022-12-02 $38.18 $39.85 $38.18 $39.73 $39.73 28,408
2022-12-01 $38.41 $38.75 $38.41 $38.55 $38.55 3,539
2022-11-30 $38.00 $39.13 $38.00 $38.93 $38.93 26,149
2022-11-29 $36.64 $37.22 $36.64 $36.80 $36.80 25,347
2022-11-28 $35.38 $36.00 $35.38 $35.61 $35.61 5,307
2022-11-25 $35.03 $35.12 $34.88 $34.97 $34.97 4,250
2022-11-23 $35.27 $35.52 $35.15 $35.41 $35.41 2,348
2022-11-22 $34.60 $34.88 $34.60 $34.86 $34.86 5,128
2022-11-21 $35.34 $35.36 $35.00 $35.17 $35.17 4,719
2022-11-18 $36.51 $36.51 $35.84 $35.96 $35.96 3,871
2022-11-17 $35.50 $36.62 $35.48 $36.51 $36.51 4,181
2022-11-16 $36.26 $36.26 $35.89 $35.92 $35.92 7,629
2022-11-15 $37.08 $37.13 $36.83 $36.85 $36.85 6,257
2022-11-14 $35.39 $35.48 $35.08 $35.09 $35.09 7,124
2022-11-11 $34.84 $35.14 $34.71 $35.05 $35.05 22,453
2022-11-10 $33.53 $33.97 $33.53 $33.85 $33.85 42,296
2022-11-09 $32.71 $32.71 $32.04 $32.04 $32.04 6,924
2022-11-08 $33.29 $33.60 $32.80 $33.60 $33.60 11,939
2022-11-07 $33.80 $33.80 $33.42 $33.46 $33.46 14,375
2022-11-04 $33.16 $33.25 $32.63 $33.23 $33.23 881,674
2022-11-03 $31.06 $31.80 $30.92 $31.64 $31.64 26,843
2022-11-02 $31.56 $32.06 $31.13 $31.13 $31.13 172,954
2022-11-01 $31.99 $31.99 $31.25 $31.39 $31.39 20,333
2022-10-31 $30.31 $30.87 $30.31 $30.71 $30.71 39,621
2022-10-28 $30.30 $30.67 $30.20 $30.67 $30.67 6,065
2022-10-27 $31.08 $31.33 $30.97 $31.04 $31.04 3,835
2022-10-26 $30.51 $31.95 $30.51 $31.63 $31.63 5,416
2022-10-25 $30.05 $30.36 $30.00 $30.35 $30.35 27,121
2022-10-24 $29.89 $29.89 $28.41 $29.55 $29.55 14,033
2022-10-21 $31.14 $32.09 $31.14 $31.99 $31.99 91,417
2022-10-20 $31.64 $32.20 $31.52 $31.52 $31.52 6,582
2022-10-19 $32.12 $32.13 $31.27 $31.46 $31.46 10,220
2022-10-18 $33.61 $33.61 $32.85 $32.96 $32.96 7,459
2022-10-17 $33.00 $33.19 $32.81 $32.82 $32.82 3,634
2022-10-14 $33.06 $33.06 $31.70 $31.71 $31.71 8,118
2022-10-13 $31.96 $32.93 $31.92 $32.78 $32.78 4,584
2022-10-12 $32.67 $32.81 $32.64 $32.72 $32.72 12,364
2022-10-11 $32.95 $33.24 $32.30 $32.71 $32.71 18,008
2022-10-10 $34.37 $34.37 $33.44 $33.66 $33.66 10,657
2022-10-07 $35.03 $35.03 $34.48 $34.63 $34.63 3,579
2022-10-06 $36.30 $36.55 $35.77 $35.77 $35.77 3,574
2022-10-05 $36.64 $36.93 $36.06 $36.49 $36.49 19,028
2022-10-04 $36.74 $36.74 $36.51 $36.71 $36.71 4,254
2022-10-03 $34.84 $35.09 $34.61 $35.00 $35.00 17,969
2022-09-30 $34.36 $35.26 $34.36 $34.90 $34.90 11,760
2022-09-29 $34.89 $34.89 $34.15 $34.44 $34.44 7,451
2022-09-28 $34.90 $35.83 $34.90 $35.75 $35.75 11,542
2022-09-27 $35.65 $35.65 $35.06 $35.07 $35.07 7,037
2022-09-26 $35.30 $35.79 $35.25 $35.25 $35.25 26,506
2022-09-23 $35.35 $35.35 $34.96 $35.13 $35.13 14,172
2022-09-22 $36.49 $36.49 $35.99 $35.99 $35.98 57,718
2022-09-21 $37.66 $37.66 $36.48 $36.48 $36.47 2,846
2022-09-20 $38.01 $38.44 $38.01 $38.06 $38.05 1,960
2022-09-19 $37.85 $38.12 $37.79 $38.12 $38.11 3,000
2022-09-16 $38.27 $38.27 $37.53 $37.66 $37.65 1,969
2022-09-15 $39.12 $39.32 $38.95 $38.99 $38.98 13,772
2022-09-14 $39.11 $39.46 $39.07 $39.46 $39.45 2,486
2022-09-13 $39.36 $39.73 $39.18 $39.19 $39.18 3,577
2022-09-12 $40.08 $40.37 $40.01 $40.36 $40.35 5,292
2022-09-09 $39.31 $39.68 $39.31 $39.60 $39.59 4,644
2022-09-08 $38.31 $38.80 $38.31 $38.70 $38.70 10,114
2022-09-07 $37.84 $38.91 $37.84 $38.91 $38.91 6,837
2022-09-06 $38.67 $38.67 $38.06 $38.06 $38.06 12,358
2022-09-02 $39.47 $39.61 $39.02 $39.02 $39.02 20,067
2022-09-01 $39.39 $39.78 $39.27 $39.78 $39.78 3,115
2022-08-31 $40.15 $40.45 $39.98 $40.11 $40.11 6,383
2022-08-30 $40.06 $40.06 $39.20 $39.40 $39.40 5,174
2022-08-29 $40.18 $40.56 $39.77 $39.77 $39.77 5,901
2022-08-26 $41.75 $41.75 $39.89 $39.93 $39.93 5,582
2022-08-25 $39.42 $40.51 $39.42 $40.51 $40.51 6,589
2022-08-24 $37.61 $38.87 $37.61 $38.81 $38.81 1,459
2022-08-23 $37.93 $38.14 $37.93 $38.05 $38.05 3,583
2022-08-22 $37.50 $38.06 $37.47 $37.85 $37.85 3,581
2022-08-19 $38.29 $38.30 $37.79 $37.79 $37.79 18,117
2022-08-18 $38.37 $38.57 $38.34 $38.50 $38.50 1,722
2022-08-17 $39.26 $39.30 $38.68 $38.68 $38.68 6,209
2022-08-16 $39.57 $39.57 $39.44 $39.44 $39.44 4,708
2022-08-15 $39.50 $40.08 $39.50 $39.96 $39.96 7,808
2022-08-12 $38.78 $39.74 $38.78 $39.72 $39.72 12,056
2022-08-11 $39.40 $40.33 $39.28 $39.47 $39.47 8,098
2022-08-10 $38.61 $39.04 $38.61 $38.97 $38.97 6,889
2022-08-09 $38.69 $38.69 $38.22 $38.37 $38.37 6,259
2022-08-08 $39.08 $39.08 $38.82 $38.82 $38.82 2,643
2022-08-05 $39.00 $39.22 $38.92 $39.21 $39.21 1,865
2022-08-04 $39.80 $39.86 $39.42 $39.58 $39.58 1,622
2022-08-03 $38.47 $39.20 $38.32 $39.19 $39.19 6,070
2022-08-02 $37.60 $38.93 $37.60 $38.56 $38.56 12,915
2022-08-01 $38.41 $38.68 $38.08 $38.37 $38.37 11,488
2022-07-29 $38.62 $38.79 $38.51 $38.76 $38.76 13,562
2022-07-28 $39.36 $39.56 $38.41 $39.43 $39.43 95,196
2022-07-27 $39.10 $39.68 $39.07 $39.51 $39.51 194,235
2022-07-26 $39.59 $39.59 $38.79 $38.81 $38.81 9,495
2022-07-25 $39.28 $39.47 $39.00 $39.47 $39.47 5,527
2022-07-22 $39.98 $39.98 $38.97 $39.12 $39.12 4,364
2022-07-21 $39.80 $40.30 $39.80 $40.30 $40.30 18,107
2022-07-20 $39.71 $39.91 $39.31 $39.49 $39.49 12,833
2022-07-19 $39.53 $39.76 $39.51 $39.70 $39.70 3,148
2022-07-18 $39.55 $39.97 $39.19 $39.19 $39.19 2,299
2022-07-15 $38.56 $38.74 $37.80 $38.70 $38.70 6,665
2022-07-14 $39.04 $39.17 $38.56 $38.78 $38.78 9,096
2022-07-13 $39.25 $39.70 $39.11 $39.47 $39.47 10,119
2022-07-12 $39.22 $39.58 $39.01 $39.24 $39.24 8,944
2022-07-11 $40.33 $40.33 $39.26 $39.27 $39.27 15,582
2022-07-08 $41.42 $41.75 $41.37 $41.54 $41.54 6,387
2022-07-07 $41.15 $41.94 $41.15 $41.78 $41.78 28,843
2022-07-06 $41.33 $41.33 $40.15 $40.55 $40.55 10,649
2022-07-05 $40.82 $41.80 $40.64 $41.80 $41.80 73,121
2022-07-01 $40.62 $41.25 $40.56 $41.24 $41.24 6,697
2022-06-30 $40.25 $40.66 $39.94 $40.66 $40.66 18,127
2022-06-29 $40.54 $40.88 $40.42 $40.76 $40.76 154,805
2022-06-28 $41.39 $41.69 $40.87 $40.98 $40.98 19,932
2022-06-27 $42.49 $42.49 $41.50 $41.71 $41.71 9,686
2022-06-24 $41.53 $41.99 $41.25 $41.84 $41.84 77,385
2022-06-23 $40.78 $40.92 $39.97 $40.65 $40.60 17,541
2022-06-22 $39.52 $40.11 $39.47 $39.63 $39.58 38,054
2022-06-21 $39.74 $40.51 $39.65 $40.27 $40.22 16,362
2022-06-17 $39.13 $39.13 $38.11 $38.73 $38.68 950,947
2022-06-16 $38.06 $38.26 $37.67 $37.90 $37.86 9,026
2022-06-15 $39.32 $39.60 $38.76 $39.51 $39.47 152,933
2022-06-14 $38.36 $39.03 $38.36 $39.02 $38.97 3,294
2022-06-13 $38.24 $38.24 $37.17 $37.39 $37.35 3,700
2022-06-10 $40.47 $40.47 $39.52 $39.66 $39.61 4,925
2022-06-09 $40.67 $40.67 $40.18 $40.20 $40.15 10,965
2022-06-08 $41.13 $42.05 $41.13 $42.04 $41.99 7,492
2022-06-07 $39.65 $40.77 $39.65 $40.76 $40.71 3,977
2022-06-06 $40.10 $40.40 $39.68 $39.81 $39.76 3,862
2022-06-03 $38.49 $38.64 $38.28 $38.60 $38.55 2,294
2022-06-02 $39.17 $39.42 $39.13 $39.42 $39.38 4,364
2022-06-01 $38.89 $38.89 $38.01 $38.25 $38.20 2,965
2022-05-31 $38.65 $38.95 $38.37 $38.53 $38.48 3,813
2022-05-27 $37.35 $38.02 $37.32 $38.02 $37.97 2,197
2022-05-26 $35.54 $37.17 $35.54 $37.13 $37.08 5,547
2022-05-25 $34.84 $35.39 $34.80 $35.21 $35.17 5,189
2022-05-24 $35.38 $35.38 $34.50 $34.72 $34.68 3,872
2022-05-23 $36.01 $36.07 $35.57 $36.06 $36.02 6,826
2022-05-20 $36.29 $36.29 $35.32 $35.83 $35.79 2,392
2022-05-19 $35.15 $36.15 $35.15 $35.80 $35.76 7,582
2022-05-18 $36.05 $36.06 $35.06 $35.07 $35.03 3,124
2022-05-17 $36.29 $36.66 $35.96 $36.15 $36.10 4,515
2022-05-16 $34.84 $35.27 $34.59 $34.76 $34.72 8,552
2022-05-13 $33.82 $34.81 $33.82 $34.81 $34.77 9,122
2022-05-12 $32.79 $33.43 $32.27 $33.43 $33.39 5,921
2022-05-11 $34.31 $34.83 $33.24 $33.26 $33.22 9,410
2022-05-10 $34.55 $34.59 $33.64 $34.17 $34.13 35,973
2022-05-09 $34.66 $34.79 $33.45 $33.59 $33.54 29,681
2022-05-06 $36.33 $36.33 $35.30 $35.52 $35.48 39,062
2022-05-05 $37.93 $37.93 $36.58 $36.80 $36.75 13,127
2022-05-04 $37.67 $38.90 $37.34 $38.88 $38.84 7,351
2022-05-03 $38.45 $38.77 $38.23 $38.39 $38.34 7,160
2022-05-02 $37.56 $38.28 $37.55 $38.28 $38.23 4,044
2022-04-29 $38.89 $39.04 $37.74 $37.74 $37.69 9,834
2022-04-28 $36.87 $37.14 $36.27 $37.14 $37.10 24,884
2022-04-27 $36.63 $36.65 $36.21 $36.45 $36.40 16,120
2022-04-26 $36.17 $36.35 $35.54 $35.56 $35.52 8,921
2022-04-25 $35.35 $36.28 $35.35 $36.28 $36.24 6,668
2022-04-22 $36.46 $36.85 $35.89 $35.97 $35.92 4,610
2022-04-21 $37.55 $37.55 $36.12 $36.26 $36.21 7,214
2022-04-20 $38.28 $38.28 $37.43 $37.47 $37.43 17,331
2022-04-19 $37.48 $38.35 $37.27 $38.32 $38.27 17,283
2022-04-18 $38.19 $38.22 $37.71 $38.04 $37.99 14,163
2022-04-14 $39.47 $39.48 $38.82 $38.86 $38.81 26,697
2022-04-13 $39.85 $40.02 $39.66 $39.81 $39.76 2,996
2022-04-12 $39.99 $39.99 $39.23 $39.30 $39.25 11,870
2022-04-11 $39.91 $40.41 $39.63 $39.81 $39.76 8,496
2022-04-08 $40.45 $40.98 $40.45 $40.45 $40.40 2,936
2022-04-07 $41.08 $41.08 $40.33 $40.62 $40.57 3,035
2022-04-06 $41.17 $41.59 $40.85 $41.53 $41.48 4,654
2022-04-05 $42.88 $42.89 $42.28 $42.29 $42.23 8,890
2022-04-04 $42.96 $43.90 $42.96 $43.70 $43.65 11,938
2022-04-01 $41.53 $41.67 $41.48 $41.67 $41.61 8,391
2022-03-31 $41.32 $41.32 $40.40 $40.40 $40.35 2,666
2022-03-30 $42.12 $42.49 $41.79 $41.79 $41.73 1,269
2022-03-29 $42.36 $42.44 $42.26 $42.33 $42.28 6,446
2022-03-28 $41.20 $41.34 $41.07 $41.28 $41.23 1,575
2022-03-25 $40.94 $41.08 $40.46 $41.08 $41.03 5,290
2022-03-24 $42.09 $42.09 $41.17 $42.00 $41.95 4,150
2022-03-23 $41.75 $43.70 $41.75 $42.39 $42.34 2,344
2022-03-22 $42.06 $42.88 $42.06 $42.49 $42.44 12,009
2022-03-21 $40.96 $40.96 $40.01 $40.54 $40.50 10,333
2022-03-18 $39.83 $42.35 $39.65 $41.80 $41.75 8,793
2022-03-17 $40.02 $40.02 $39.04 $39.81 $39.76 3,476
2022-03-16 $38.18 $40.95 $38.18 $40.94 $40.89 9,015
2022-03-15 $33.45 $34.79 $33.45 $34.76 $34.72 14,717
2022-03-14 $34.39 $34.52 $33.72 $33.83 $33.79 15,506
2022-03-11 $38.22 $38.22 $35.59 $35.60 $35.55 12,720
2022-03-10 $37.82 $37.82 $37.43 $37.77 $37.72 2,715
2022-03-09 $39.25 $40.47 $39.25 $40.47 $40.42 3,971
2022-03-08 $38.09 $38.93 $37.69 $38.32 $38.28 3,375
2022-03-07 $38.91 $39.30 $37.90 $37.91 $37.87 16,461
2022-03-04 $40.33 $40.33 $39.28 $39.51 $39.47 11,959
2022-03-03 $42.78 $43.01 $40.97 $41.07 $41.02 13,069
2022-03-02 $42.09 $42.81 $42.09 $42.78 $42.73 2,609
2022-03-01 $43.13 $43.13 $42.78 $42.78 $42.73 916
2022-02-28 $43.12 $43.73 $42.90 $43.30 $43.24 1,182
2022-02-25 $43.20 $43.76 $43.05 $43.76 $43.71 4,878
2022-02-24 $40.56 $43.01 $40.35 $43.00 $42.95 17,272
2022-02-23 $44.34 $44.34 $43.05 $43.05 $43.00 14,239
2022-02-22 $43.92 $44.58 $43.66 $43.90 $43.84 5,300
2022-02-18 $45.28 $45.28 $44.49 $44.88 $44.82 22,517
2022-02-17 $46.66 $46.74 $45.81 $45.81 $45.76 1,809
2022-02-16 $46.47 $46.71 $46.30 $46.54 $46.49 3,401
2022-02-15 $45.85 $46.72 $45.85 $46.72 $46.67 9,129
2022-02-14 $44.51 $45.17 $44.41 $44.75 $44.70 6,035
2022-02-11 $46.43 $46.46 $45.33 $45.33 $45.28 5,930
2022-02-10 $46.43 $47.43 $46.28 $46.66 $46.60 1,506
2022-02-09 $46.22 $47.22 $46.22 $47.22 $47.16 4,566
2022-02-08 $44.18 $45.65 $44.18 $45.65 $45.60 6,346
2022-02-07 $44.58 $44.65 $44.19 $44.20 $44.15 2,002
2022-02-04 $44.33 $45.20 $44.33 $44.93 $44.88 4,169
2022-02-03 $44.87 $45.19 $44.39 $44.47 $44.41 18,534
2022-02-02 $46.35 $46.35 $45.18 $45.47 $45.41 6,538
2022-02-01 $45.90 $46.12 $45.50 $46.12 $46.06 5,450
2022-01-31 $43.65 $45.86 $43.65 $45.86 $45.80 37,267
2022-01-28 $41.94 $42.78 $41.35 $42.76 $42.71 8,659
2022-01-27 $43.15 $43.15 $41.89 $41.89 $41.84 3,655
2022-01-26 $44.95 $44.95 $43.09 $43.19 $43.13 5,429
2022-01-25 $44.09 $44.97 $44.02 $44.38 $44.32 9,344
2022-01-24 $44.90 $44.90 $43.00 $44.87 $44.82 4,691
2022-01-21 $47.64 $47.64 $46.02 $46.04 $45.98 21,044
2022-01-20 $48.88 $49.22 $47.76 $47.83 $47.77 2,628
2022-01-19 $48.09 $48.09 $47.41 $47.41 $47.36 3,472
2022-01-18 $47.30 $48.35 $47.30 $47.75 $47.69 4,150
2022-01-14 $48.21 $48.43 $47.83 $48.43 $48.37 2,705
2022-01-13 $48.75 $48.75 $47.69 $47.75 $47.69 8,460
2022-01-12 $49.90 $49.90 $48.90 $49.31 $49.25 9,084
2022-01-11 $47.60 $48.73 $47.60 $48.71 $48.65 2,881
2022-01-10 $47.17 $47.32 $46.49 $47.32 $47.26 6,212
2022-01-07 $46.91 $47.52 $46.88 $47.17 $47.11 12,015
2022-01-06 $45.97 $46.75 $45.43 $46.33 $46.28 5,960
2022-01-05 $46.34 $46.92 $45.40 $45.40 $45.34 25,805
2022-01-04 $47.57 $47.57 $46.19 $46.47 $46.41 11,617
2022-01-03 $47.47 $47.89 $47.27 $47.83 $47.77 11,938
2021-12-31 $47.55 $47.94 $47.55 $47.62 $47.56 9,769
2021-12-30 $45.45 $48.39 $45.45 $47.99 $47.93 16,521
2021-12-29 $45.80 $45.80 $45.40 $45.43 $45.37 12,926
2021-12-28 $46.60 $46.60 $46.21 $46.34 $46.29 8,466
2021-12-27 $46.88 $47.10 $46.60 $46.68 $46.62 12,900
2021-12-23 $46.43 $46.86 $46.08 $46.74 $46.68 8,927
2021-12-22 $46.37 $46.91 $46.37 $46.89 $46.83 4,083
2021-12-21 $45.54 $47.06 $45.54 $47.03 $46.97 19,128
2021-12-20 $45.00 $45.06 $44.47 $44.84 $44.79 8,074
2021-12-17 $46.10 $46.73 $45.42 $46.53 $46.48 6,981
2021-12-16 $47.32 $47.32 $46.81 $46.81 $46.75 7,401
2021-12-15 $47.03 $47.03 $45.72 $46.87 $46.81 19,034
2021-12-14 $47.31 $47.93 $47.20 $47.64 $47.59 15,693
2021-12-13 $48.52 $48.53 $47.69 $47.98 $47.92 15,837
2021-12-10 $49.07 $49.35 $48.82 $49.14 $49.08 3,500
2021-12-09 $49.84 $49.85 $48.99 $49.08 $49.02 3,744
2021-12-08 $48.83 $49.90 $48.83 $49.67 $49.61 21,903
2021-12-07 $48.49 $49.02 $48.49 $48.81 $48.75 7,519
2021-12-06 $46.32 $47.01 $45.96 $47.01 $46.95 15,212
2021-12-03 $48.41 $48.41 $46.38 $46.60 $46.54 9,181
2021-12-02 $49.67 $50.11 $49.12 $49.44 $49.38 2,692
2021-12-01 $51.05 $51.12 $49.51 $49.51 $49.45 8,966
2021-11-30 $50.84 $51.15 $49.85 $50.18 $50.12 5,499
2021-11-29 $51.50 $51.50 $50.86 $51.13 $51.07 7,107
2021-11-26 $51.17 $51.17 $50.34 $50.86 $50.79 5,052
2021-11-24 $52.72 $53.07 $52.48 $53.07 $53.00 3,738
2021-11-23 $53.06 $53.42 $52.32 $52.81 $52.74 3,312
2021-11-22 $53.82 $53.86 $52.73 $52.73 $52.67 2,650
2021-11-19 $53.96 $54.11 $53.82 $53.82 $53.75 3,628
2021-11-18 $54.26 $54.26 $53.54 $53.82 $53.75 2,966
2021-11-17 $56.00 $56.00 $54.98 $55.27 $55.20 7,934
2021-11-16 $56.47 $56.47 $56.06 $56.38 $56.31 3,878
2021-11-15 $56.63 $56.63 $55.87 $55.87 $55.80 17,030
2021-11-12 $55.98 $56.48 $55.98 $56.47 $56.40 16,775
2021-11-11 $55.76 $55.83 $55.69 $55.83 $55.76 3,423
2021-11-10 $54.72 $55.20 $54.27 $54.27 $54.20 2,113
2021-11-09 $55.00 $55.03 $54.09 $54.40 $54.33 7,036
2021-11-08 $54.52 $54.98 $54.52 $54.97 $54.90 3,456
2021-11-05 $54.59 $54.59 $53.74 $53.93 $53.87 15,838
2021-11-04 $54.56 $54.61 $54.39 $54.39 $54.33 3,623
2021-11-03 $54.53 $54.90 $54.38 $54.90 $54.84 9,280
2021-11-02 $54.76 $54.76 $54.42 $54.55 $54.48 2,755
2021-11-01 $54.25 $55.47 $54.25 $55.47 $55.40 3,524
2021-10-29 $54.30 $54.30 $53.64 $53.78 $53.71 34,986
2021-10-28 $54.65 $55.08 $54.65 $55.08 $55.02 1,829
2021-10-27 $55.79 $55.96 $55.07 $55.07 $55.00 2,671
2021-10-26 $56.66 $56.66 $55.45 $55.51 $55.45 23,230
2021-10-25 $56.41 $56.76 $56.41 $56.67 $56.60 2,709
2021-10-22 $56.69 $56.69 $55.85 $55.91 $55.85 1,824
2021-10-21 $56.90 $57.08 $56.64 $56.67 $56.60 9,819
2021-10-20 $57.16 $57.33 $56.54 $57.01 $56.94 5,933
2021-10-19 $56.32 $56.89 $56.21 $56.82 $56.75 8,182
2021-10-18 $54.87 $55.92 $54.87 $55.84 $55.77 11,569
2021-10-15 $54.87 $55.11 $54.73 $54.96 $54.89 6,263
2021-10-14 $54.49 $54.49 $53.90 $54.43 $54.36 8,598
2021-10-13 $53.85 $54.56 $53.85 $54.50 $54.44 7,530
2021-10-12 $52.74 $53.53 $52.74 $53.00 $52.94 6,393
2021-10-11 $53.15 $53.38 $52.68 $52.68 $52.62 7,983
2021-10-08 $52.54 $52.58 $52.26 $52.42 $52.36 7,145
2021-10-07 $51.34 $52.43 $51.34 $52.26 $52.20 6,107
2021-10-06 $49.41 $50.15 $49.41 $50.07 $50.01 9,711
2021-10-05 $50.05 $50.49 $50.05 $50.31 $50.25 14,912
2021-10-04 $50.19 $50.19 $49.27 $49.37 $49.31 12,004
2021-10-01 $50.31 $50.50 $50.31 $50.44 $50.38 2,011
2021-09-30 $50.63 $50.91 $50.62 $50.64 $50.58 10,227
2021-09-29 $50.36 $51.02 $50.24 $50.24 $50.18 7,308
2021-09-28 $51.36 $51.36 $50.26 $50.36 $50.30 6,700
2021-09-27 $51.07 $52.07 $51.07 $51.96 $51.90 16,916
2021-09-24 $51.54 $51.62 $51.37 $51.47 $51.41 4,524
2021-09-23 $52.34 $52.54 $52.08 $52.46 $52.40 8,621
2021-09-22 $51.59 $52.27 $51.59 $51.98 $51.92 15,451
2021-09-21 $51.25 $51.31 $51.02 $51.07 $51.01 9,555
2021-09-20 $51.17 $51.34 $50.34 $50.81 $50.75 17,617
2021-09-17 $53.11 $53.11 $52.52 $52.70 $52.64 15,590
2021-09-16 $52.63 $52.88 $52.54 $52.73 $52.67 5,558
2021-09-15 $53.07 $53.24 $52.54 $53.15 $53.09 9,108
2021-09-14 $53.75 $54.06 $53.21 $53.27 $53.20 6,449
2021-09-13 $54.20 $54.20 $53.42 $54.01 $53.94 15,686
2021-09-10 $55.37 $55.43 $54.34 $54.34 $54.27 6,993
2021-09-09 $54.21 $55.01 $54.21 $54.65 $54.58 5,968
2021-09-08 $55.69 $55.69 $54.59 $54.85 $54.78 6,759
2021-09-07 $56.14 $56.64 $55.91 $56.20 $56.13 8,196
2021-09-03 $55.28 $55.72 $55.26 $55.41 $55.34 16,804
2021-09-02 $55.60 $55.95 $55.43 $55.46 $55.39 6,094
2021-09-01 $54.54 $55.78 $54.54 $55.57 $55.50 7,910
2021-08-31 $53.65 $54.29 $53.64 $54.29 $54.22 9,354
2021-08-30 $52.71 $53.12 $52.22 $53.04 $52.98 4,972
2021-08-27 $52.68 $52.94 $52.62 $52.77 $52.71 13,712
2021-08-26 $52.98 $53.23 $52.65 $52.66 $52.60 14,509
2021-08-25 $53.06 $53.39 $52.75 $53.35 $53.28 17,523
2021-08-24 $52.50 $53.43 $52.50 $53.39 $53.32 30,169
2021-08-23 $50.24 $50.89 $49.92 $50.82 $50.76 11,347
2021-08-20 $49.44 $50.49 $49.44 $49.74 $49.68 1,015,643
2021-08-19 $49.79 $50.12 $49.10 $49.24 $49.18 65,718
2021-08-18 $50.85 $51.50 $50.66 $50.88 $50.82 153,406
2021-08-17 $50.62 $51.27 $50.62 $50.90 $50.84 24,104
2021-08-16 $52.35 $52.35 $51.83 $51.88 $51.82 12,870
2021-08-13 $53.76 $53.76 $53.32 $53.37 $53.30 10,084
2021-08-12 $54.07 $54.07 $53.51 $54.05 $53.99 6,930
2021-08-11 $54.50 $54.50 $54.15 $54.37 $54.30 5,982
2021-08-10 $55.49 $55.49 $54.47 $54.52 $54.45 7,881
2021-08-09 $54.34 $55.23 $54.27 $55.02 $54.95 7,881
2021-08-06 $54.45 $54.45 $53.84 $54.06 $53.99 12,778
2021-08-05 $54.23 $54.68 $54.22 $54.46 $54.39 7,389
2021-08-04 $54.79 $55.13 $54.47 $54.49 $54.42 15,744
2021-08-03 $54.10 $54.34 $53.75 $54.34 $54.27 8,445
2021-08-02 $54.48 $55.13 $54.48 $54.72 $54.65 28,332
2021-07-30 $53.16 $54.26 $53.16 $53.95 $53.88 15,561
2021-07-29 $54.84 $54.84 $53.79 $54.10 $54.03 6,645
2021-07-28 $52.53 $54.15 $52.53 $54.06 $53.99 31,189
2021-07-27 $51.62 $52.33 $50.26 $51.10 $51.04 42,787
2021-07-26 $53.45 $54.54 $53.12 $53.22 $53.15 48,084
2021-07-23 $55.99 $55.99 $54.58 $55.20 $55.13 34,142
2021-07-22 $58.20 $58.20 $57.35 $57.45 $57.38 12,100
2021-07-21 $56.47 $58.04 $56.47 $57.94 $57.87 17,631
2021-07-20 $56.12 $56.85 $55.48 $56.74 $56.67 23,928
2021-07-19 $55.95 $56.11 $55.33 $56.10 $56.03 9,819
2021-07-16 $58.31 $58.31 $57.12 $57.13 $57.06 8,107
2021-07-15 $58.07 $58.92 $58.07 $58.29 $58.22 4,534
2021-07-14 $58.86 $58.86 $57.92 $57.96 $57.89 47,103
2021-07-13 $58.33 $58.80 $58.29 $58.39 $58.32 8,155
2021-07-12 $57.99 $58.02 $57.48 $58.02 $57.95 20,186
2021-07-09 $57.78 $58.16 $57.38 $58.15 $58.08 17,119
2021-07-08 $56.31 $56.99 $55.93 $56.85 $56.78 48,933
2021-07-07 $59.75 $59.75 $58.11 $58.30 $58.23 26,486
2021-07-06 $59.83 $59.98 $59.21 $59.34 $59.27 30,676
2021-07-02 $61.20 $61.20 $60.74 $60.96 $60.89 26,595
2021-07-01 $62.63 $62.84 $61.25 $61.41 $61.33 54,212
2021-06-30 $62.52 $62.84 $62.45 $62.45 $62.37 11,988
2021-06-29 $62.50 $63.00 $62.16 $63.00 $62.92 6,134
2021-06-28 $62.03 $62.51 $62.03 $62.45 $62.37 6,132
2021-06-25 $61.96 $62.00 $61.47 $61.79 $61.71 4,821
2021-06-24 $60.93 $61.48 $60.93 $61.28 $61.21 3,637
2021-06-23 $59.66 $60.31 $59.66 $60.15 $60.08 34,377
2021-06-22 $59.24 $59.65 $59.12 $59.41 $59.34 6,722
2021-06-21 $59.62 $59.86 $59.33 $59.86 $59.79 13,881
2021-06-18 $60.69 $60.74 $60.02 $60.13 $60.06 28,886
2021-06-17 $60.76 $61.20 $60.64 $61.06 $60.99 3,122
2021-06-16 $61.22 $61.31 $60.53 $60.85 $60.78 7,755
2021-06-15 $62.21 $62.21 $61.42 $61.54 $61.46 55,376
2021-06-14 $62.27 $62.46 $62.15 $62.25 $62.17 3,558
2021-06-11 $61.90 $62.16 $61.73 $62.08 $62.00 9,960
2021-06-10 $61.73 $62.09 $61.73 $61.77 $61.69 7,440
2021-06-09 $62.01 $62.10 $61.34 $61.34 $61.27 18,753
2021-06-08 $61.75 $62.01 $61.68 $61.86 $61.78 3,606
2021-06-07 $61.93 $61.93 $61.54 $61.80 $61.72 5,509
2021-06-04 $62.07 $62.25 $61.98 $62.24 $62.16 13,153
2021-06-03 $61.81 $61.82 $61.57 $61.57 $61.49 2,136
2021-06-02 $62.78 $62.81 $62.48 $62.81 $62.73 6,941
2021-06-01 $62.42 $63.13 $62.22 $62.92 $62.84 16,467
2021-05-28 $61.44 $61.76 $61.37 $61.51 $61.43 10,854
2021-05-27 $61.21 $61.33 $60.89 $61.33 $61.26 4,767
2021-05-26 $61.03 $61.09 $60.85 $60.96 $60.89 18,384
2021-05-25 $60.78 $61.19 $60.46 $60.46 $60.39 5,616
2021-05-24 $60.48 $60.48 $59.94 $60.09 $60.02 86,745
2021-05-21 $60.80 $60.97 $60.35 $60.35 $60.28 16,635
2021-05-20 $59.98 $60.77 $59.98 $60.71 $60.64 4,465
2021-05-19 $58.74 $59.60 $58.74 $59.58 $59.51 19,281
2021-05-18 $59.63 $60.13 $59.54 $59.73 $59.66 19,197
2021-05-17 $58.53 $59.00 $58.48 $58.85 $58.77 9,818
2021-05-14 $57.65 $58.47 $57.15 $58.33 $58.26 7,204
2021-05-13 $58.46 $58.66 $56.60 $56.97 $56.90 28,860
2021-05-12 $59.25 $59.71 $58.21 $58.24 $58.17 24,043
2021-05-11 $57.79 $59.80 $57.72 $59.60 $59.53 26,600
2021-05-10 $60.60 $60.62 $59.18 $59.18 $59.11 44,890
2021-05-07 $60.90 $61.44 $60.54 $60.74 $60.67 56,567
2021-05-06 $60.24 $60.71 $59.84 $60.41 $60.34 76,011
2021-05-05 $60.86 $60.86 $59.85 $60.09 $60.02 257,600
2021-05-04 $60.71 $60.74 $59.51 $60.05 $59.98 47,217
2021-05-03 $61.24 $61.66 $60.80 $60.87 $60.80 84,252
2021-04-30 $61.47 $61.73 $61.10 $61.11 $61.04 36,742
2021-04-29 $63.31 $63.31 $61.90 $62.34 $62.26 17,443
2021-04-28 $63.22 $63.29 $63.00 $63.09 $63.01 26,773
2021-04-27 $62.40 $62.41 $62.10 $62.30 $62.22 16,040
2021-04-26 $61.22 $62.18 $61.22 $62.07 $61.99 9,808
2021-04-23 $60.84 $61.29 $60.80 $61.28 $61.21 34,791
2021-04-22 $60.19 $61.01 $60.05 $60.37 $60.30 81,751
2021-04-21 $58.45 $59.70 $58.45 $59.70 $59.63 12,499
2021-04-20 $59.87 $59.87 $58.52 $58.88 $58.81 20,129
2021-04-19 $60.30 $60.54 $59.69 $60.09 $60.02 18,875
2021-04-16 $60.17 $60.53 $60.02 $60.41 $60.34 54,560
2021-04-15 $60.14 $60.14 $59.60 $59.79 $59.72 50,104
2021-04-14 $60.09 $60.28 $59.51 $59.55 $59.48 13,003
2021-04-13 $59.58 $60.07 $59.58 $59.76 $59.69 8,683
2021-04-12 $60.31 $60.31 $59.24 $59.36 $59.29 33,249
2021-04-09 $61.46 $61.46 $60.99 $61.31 $61.24 9,315
2021-04-08 $62.00 $62.00 $61.44 $61.74 $61.66 14,432
2021-04-07 $61.80 $61.83 $61.03 $61.11 $61.04 18,604
2021-04-06 $61.67 $62.87 $61.67 $62.47 $62.39 84,761
2021-04-05 $62.78 $62.78 $61.29 $61.73 $61.65 24,313
2021-04-01 $62.55 $63.15 $62.08 $62.42 $62.34 83,782
2021-03-31 $61.40 $61.70 $61.22 $61.42 $61.34 31,470
2021-03-30 $60.65 $61.50 $60.24 $61.42 $61.34 20,913
2021-03-29 $60.37 $60.65 $59.70 $60.10 $60.03 39,819
2021-03-26 $60.22 $61.15 $58.40 $60.71 $60.64 20,603
2021-03-25 $60.00 $60.99 $59.49 $60.22 $60.15 19,723
2021-03-24 $63.42 $63.42 $60.91 $60.97 $60.90 70,336
2021-03-23 $64.59 $64.59 $63.92 $63.94 $63.86 9,516
2021-03-22 $65.35 $65.35 $64.57 $64.97 $64.89 13,517
2021-03-19 $64.49 $65.24 $64.42 $65.02 $64.94 12,134
2021-03-18 $65.53 $65.53 $64.32 $64.38 $64.30 13,940
2021-03-17 $65.86 $66.65 $64.94 $66.45 $66.37 18,714
2021-03-16 $67.41 $67.88 $66.76 $67.15 $67.07 17,031
2021-03-15 $66.61 $67.03 $66.17 $67.00 $66.92 70,718
2021-03-12 $66.59 $67.18 $66.54 $67.00 $66.92 20,378
2021-03-11 $67.80 $68.45 $67.27 $68.45 $68.37 40,118
2021-03-10 $67.11 $67.11 $65.49 $65.87 $65.79 15,541
2021-03-09 $64.94 $66.94 $64.94 $66.94 $66.86 12,388
2021-03-08 $65.33 $65.33 $63.17 $63.22 $63.14 67,153
2021-03-05 $66.72 $66.72 $63.30 $66.45 $66.37 69,828
2021-03-04 $67.72 $68.35 $65.06 $65.96 $65.88 88,955
2021-03-03 $70.27 $70.35 $68.25 $68.32 $68.24 14,199
2021-03-02 $70.06 $70.64 $69.55 $69.59 $69.50 23,457
2021-03-01 $69.48 $70.22 $69.07 $70.18 $70.09 91,424
2021-02-26 $67.43 $68.15 $66.33 $67.57 $67.49 63,059
2021-02-25 $70.16 $70.41 $67.93 $68.36 $68.28 18,715
2021-02-24 $70.16 $70.27 $69.10 $70.25 $70.16 149,069
2021-02-23 $69.24 $70.58 $67.06 $70.46 $70.37 190,625
2021-02-22 $71.60 $72.15 $70.71 $70.75 $70.66 29,703
2021-02-19 $72.90 $73.63 $72.88 $73.49 $73.40 42,293
2021-02-18 $71.94 $72.42 $71.30 $72.33 $72.24 43,025
2021-02-17 $74.56 $74.56 $73.04 $73.73 $73.64 62,324
2021-02-16 $75.16 $75.30 $74.16 $74.72 $74.63 41,491
2021-02-12 $72.93 $74.49 $72.93 $74.08 $73.99 37,048
2021-02-11 $73.69 $73.83 $72.96 $73.34 $73.25 27,547
2021-02-10 $73.33 $73.75 $72.10 $72.88 $72.79 77,857
2021-02-09 $71.36 $72.26 $71.20 $72.25 $72.16 60,473
2021-02-08 $70.76 $71.19 $70.76 $71.02 $70.93 55,564
2021-02-05 $69.39 $70.14 $69.32 $70.06 $69.97 64,823
2021-02-04 $69.87 $69.87 $69.20 $69.37 $69.28 32,873
2021-02-03 $68.86 $69.69 $68.86 $69.28 $69.20 56,602
2021-02-02 $67.96 $68.34 $67.66 $68.27 $68.19 138,090
2021-02-01 $65.69 $66.38 $65.27 $66.21 $66.13 79,353
2021-01-29 $64.21 $64.59 $63.10 $63.29 $63.21 224,464
2021-01-28 $64.18 $65.06 $64.04 $64.88 $64.80 32,833
2021-01-27 $64.86 $65.61 $64.32 $64.34 $64.26 33,626
2021-01-26 $66.17 $66.26 $65.75 $66.21 $66.13 29,334
2021-01-25 $67.98 $68.21 $66.15 $66.50 $66.42 34,370
2021-01-22 $65.23 $66.17 $65.14 $66.16 $66.08 21,507
2021-01-21 $65.73 $66.08 $65.21 $66.06 $65.97 26,191
2021-01-20 $65.85 $65.89 $65.14 $65.62 $65.54 49,330
2021-01-19 $63.53 $64.23 $63.49 $64.23 $64.15 32,509
2021-01-15 $63.24 $63.26 $62.35 $62.60 $62.52 18,844
2021-01-14 $63.74 $63.95 $63.34 $63.43 $63.35 15,625
2021-01-13 $63.59 $63.59 $62.44 $63.02 $62.94 25,875
2021-01-12 $62.88 $63.34 $62.72 $63.11 $63.03 58,625
2021-01-11 $62.75 $62.91 $62.40 $62.42 $62.35 25,242
2021-01-08 $62.13 $62.83 $61.50 $62.83 $62.75 27,952
2021-01-07 $60.85 $60.91 $60.25 $60.78 $60.71 34,827
2021-01-06 $60.58 $61.21 $59.93 $60.17 $60.10 83,599
2021-01-05 $59.54 $61.00 $59.54 $61.00 $60.93 76,851
2021-01-04 $59.76 $59.76 $58.21 $58.65 $58.57 93,590
2020-12-31 $59.52 $59.52 $58.71 $58.98 $58.91 6,367
2020-12-30 $58.08 $59.19 $58.08 $59.19 $59.12 22,266
2020-12-29 $56.77 $57.39 $56.61 $57.26 $57.19 16,506
2020-12-28 $56.50 $56.80 $55.99 $56.05 $55.98 9,436
2020-12-24 $56.40 $56.54 $56.00 $56.39 $56.32 13,574
2020-12-23 $57.14 $57.14 $56.67 $56.86 $56.67 4,353
2020-12-22 $56.44 $56.74 $56.24 $56.31 $56.12 16,866
2020-12-21 $56.35 $56.44 $55.99 $56.36 $56.17 14,472
2020-12-18 $57.02 $57.42 $57.02 $57.28 $57.09 90,023
2020-12-17 $56.92 $57.06 $56.61 $57.06 $56.87 20,184
2020-12-16 $56.26 $56.49 $56.09 $56.47 $56.29 18,285
2020-12-15 $55.42 $55.81 $55.35 $55.81 $55.63 22,123
2020-12-14 $55.23 $55.41 $55.05 $55.08 $54.90 58,048
2020-12-11 $55.73 $55.82 $55.41 $55.47 $55.29 17,393
2020-12-10 $55.17 $55.81 $55.08 $55.81 $55.62 10,596
2020-12-09 $56.54 $56.56 $55.20 $55.43 $55.25 29,038
2020-12-08 $55.97 $56.13 $55.73 $56.13 $55.94 36,412
2020-12-07 $55.64 $55.87 $55.50 $55.68 $55.50 40,840
2020-12-04 $55.91 $56.01 $55.42 $55.53 $55.35 43,081
2020-12-03 $55.51 $55.68 $55.37 $55.38 $55.20 51,700
2020-12-02 $54.72 $55.48 $54.60 $55.46 $55.28 13,606
2020-12-01 $56.04 $56.04 $55.24 $55.41 $55.23 96,367
2020-11-30 $55.99 $56.16 $54.79 $55.21 $55.03 27,957
2020-11-27 $56.49 $56.59 $56.38 $56.51 $56.32 15,762
2020-11-25 $55.97 $56.04 $55.66 $55.99 $55.80 167,637
2020-11-24 $56.74 $56.92 $56.51 $56.91 $56.72 27,159
2020-11-23 $56.00 $56.01 $55.41 $55.94 $55.75 45,885
2020-11-20 $55.19 $55.48 $55.19 $55.41 $55.22 26,570
2020-11-19 $54.43 $54.96 $54.16 $54.93 $54.75 13,798
2020-11-18 $54.92 $54.92 $54.38 $54.38 $54.20 8,043
2020-11-17 $55.00 $55.26 $54.81 $55.00 $54.82 33,659
2020-11-16 $55.09 $55.44 $55.00 $55.11 $54.93 66,206
2020-11-13 $55.09 $55.54 $54.55 $55.18 $55.00 38,858
2020-11-12 $54.22 $54.76 $54.20 $54.20 $54.02 20,111
2020-11-11 $53.24 $53.65 $53.24 $53.62 $53.44 21,550
2020-11-10 $53.27 $53.27 $52.14 $52.71 $52.53 347,144
2020-11-09 $54.62 $54.85 $54.03 $54.03 $53.86 40,763
2020-11-06 $53.22 $53.47 $53.03 $53.45 $53.27 22,304
2020-11-05 $53.11 $53.26 $52.32 $53.26 $53.08 16,632
2020-11-04 $51.30 $52.35 $51.27 $52.31 $52.13 51,729
2020-11-03 $49.60 $50.46 $49.56 $50.28 $50.11 21,395
2020-11-02 $49.96 $49.96 $49.31 $49.79 $49.62 9,355
2020-10-30 $49.19 $49.26 $48.67 $48.94 $48.78 13,210
2020-10-29 $49.15 $49.78 $49.01 $49.71 $49.55 10,033
2020-10-28 $49.50 $49.50 $48.74 $48.82 $48.66 20,322
2020-10-27 $49.76 $50.44 $49.75 $50.36 $50.19 26,110
2020-10-26 $50.06 $50.06 $49.24 $49.69 $49.53 11,106
2020-10-23 $50.17 $50.45 $49.94 $50.45 $50.28 5,410
2020-10-22 $50.25 $50.40 $49.90 $50.13 $49.96 6,857
2020-10-21 $50.62 $50.71 $50.34 $50.42 $50.26 5,103
2020-10-20 $50.07 $50.73 $50.07 $50.59 $50.42 7,171
2020-10-19 $50.53 $50.60 $49.75 $49.78 $49.62 7,217
2020-10-16 $50.22 $50.26 $49.95 $49.99 $49.82 12,552
2020-10-15 $49.45 $49.72 $49.25 $49.69 $49.53 11,033
2020-10-14 $50.61 $50.78 $50.46 $50.47 $50.30 8,312
2020-10-13 $50.56 $50.60 $50.14 $50.30 $50.14 4,452
2020-10-12 $50.68 $50.74 $50.49 $50.68 $50.51 4,556
2020-10-09 $49.80 $50.21 $49.77 $50.14 $49.97 5,643
2020-10-08 $49.66 $49.66 $49.36 $49.43 $49.27 5,533
2020-10-07 $48.95 $49.19 $48.95 $49.15 $48.98 6,172
2020-10-06 $48.46 $49.11 $48.35 $48.45 $48.29 12,258
2020-10-05 $48.21 $48.29 $48.00 $48.24 $48.08 23,217
2020-10-02 $47.50 $47.93 $47.43 $47.68 $47.52 16,210
2020-10-01 $48.16 $48.29 $48.06 $48.18 $48.02 12,196
2020-09-30 $47.30 $47.98 $47.30 $47.63 $47.47 6,092
2020-09-29 $47.07 $47.07 $46.73 $46.85 $46.69 6,391
2020-09-28 $47.41 $47.41 $46.84 $47.16 $47.00 6,848
2020-09-25 $46.26 $46.73 $45.98 $46.73 $46.58 7,349
2020-09-24 $45.70 $46.32 $45.56 $45.98 $45.83 11,689
2020-09-23 $47.46 $47.46 $46.66 $46.67 $46.51 5,427
2020-09-22 $47.07 $47.48 $46.98 $47.48 $47.32 4,629
2020-09-21 $47.02 $47.33 $46.73 $47.33 $47.17 4,526
2020-09-18 $48.35 $48.35 $47.63 $48.02 $47.86 4,401
2020-09-17 $47.54 $48.22 $47.54 $48.22 $48.06 8,736
2020-09-16 $48.45 $48.61 $48.16 $48.32 $48.16 19,460
2020-09-15 $48.04 $48.16 $48.04 $48.14 $47.98 4,481
2020-09-14 $47.52 $47.55 $47.39 $47.55 $47.39 2,097
2020-09-11 $46.76 $46.76 $46.32 $46.65 $46.50 16,049
2020-09-10 $47.24 $47.32 $46.23 $46.33 $46.18 6,269
2020-09-09 $47.13 $47.31 $47.04 $47.15 $46.99 5,410
2020-09-08 $46.52 $46.99 $46.22 $46.53 $46.38 12,149
2020-09-04 $47.65 $47.82 $46.49 $47.77 $47.61 6,548
2020-09-03 $48.30 $48.30 $47.28 $47.81 $47.65 12,711
2020-09-02 $49.00 $49.33 $48.77 $49.33 $49.16 11,995
2020-09-01 $48.74 $49.39 $48.74 $49.39 $49.23 18,443
2020-08-31 $48.45 $48.50 $48.31 $48.31 $48.15 18,190
2020-08-28 $48.87 $49.15 $48.87 $49.09 $48.93 14,079
2020-08-27 $48.48 $48.60 $48.27 $48.47 $48.31 5,339
2020-08-26 $48.56 $48.82 $48.29 $48.82 $48.65 7,457
2020-08-25 $47.28 $48.28 $47.26 $48.22 $48.05 24,209
2020-08-24 $47.22 $47.22 $46.90 $47.03 $46.87 2,918
2020-08-21 $46.19 $46.39 $46.19 $46.28 $46.13 2,746
2020-08-20 $45.83 $46.41 $45.83 $46.40 $46.25 3,279
2020-08-19 $46.48 $46.81 $46.25 $46.33 $46.18 8,322
2020-08-18 $46.52 $46.81 $46.50 $46.72 $46.57 12,864
2020-08-17 $45.53 $46.02 $45.37 $46.02 $45.87 27,487
2020-08-14 $45.62 $45.62 $44.93 $45.03 $44.88 11,007
2020-08-13 $46.06 $46.19 $45.84 $45.96 $45.81 4,593
2020-08-12 $45.71 $45.96 $45.35 $45.94 $45.79 11,926
2020-08-11 $45.36 $45.74 $45.20 $45.20 $45.05 19,653
2020-08-10 $45.33 $45.39 $44.99 $45.16 $45.01 24,281
2020-08-07 $45.80 $45.88 $44.73 $45.12 $44.97 16,666
2020-08-06 $46.36 $46.39 $45.94 $46.39 $46.24 8,816
2020-08-05 $46.04 $46.41 $45.83 $46.32 $46.17 36,186
2020-08-04 $45.61 $45.67 $45.28 $45.67 $45.52 115,609
2020-08-03 $45.00 $45.30 $45.00 $45.30 $45.15 2,057
2020-07-31 $44.19 $44.54 $44.19 $44.49 $44.34 41,029
2020-07-30 $44.13 $44.18 $43.74 $44.17 $44.02 7,964
2020-07-29 $44.16 $44.37 $44.16 $44.37 $44.23 1,803
2020-07-28 $43.95 $44.16 $43.68 $43.80 $43.65 1,411
2020-07-27 $43.35 $43.97 $43.35 $43.95 $43.80 5,473
2020-07-24 $43.22 $43.68 $43.12 $43.68 $43.53 12,501
2020-07-23 $44.64 $44.72 $43.84 $43.91 $43.76 7,651
2020-07-22 $45.02 $45.08 $44.41 $44.66 $44.51 4,153
2020-07-21 $45.64 $45.80 $45.45 $45.45 $45.30 4,338
2020-07-20 $44.18 $45.15 $44.18 $45.15 $45.00 5,334
2020-07-17 $43.99 $44.01 $43.66 $43.78 $43.63 7,963
2020-07-16 $43.19 $43.67 $43.07 $43.62 $43.47 8,779
2020-07-15 $44.20 $44.22 $43.70 $44.00 $43.85 6,737
2020-07-14 $42.90 $43.36 $42.31 $43.36 $43.22 11,110
2020-07-13 $44.94 $44.94 $43.67 $43.71 $43.56 15,947
2020-07-10 $44.51 $44.51 $44.12 $44.46 $44.31 8,359
2020-07-09 $45.21 $45.21 $44.14 $44.74 $44.59 21,800
2020-07-08 $43.79 $44.19 $43.69 $44.14 $43.99 14,526
2020-07-07 $43.29 $43.49 $43.16 $43.16 $43.02 7,590
2020-07-06 $43.67 $43.81 $43.22 $43.50 $43.36 16,524
2020-07-02 $41.58 $42.17 $41.58 $41.95 $41.81 12,793
2020-07-01 $40.65 $40.95 $40.65 $40.81 $40.67 2,630
2020-06-30 $40.40 $40.69 $40.40 $40.58 $40.45 5,905
2020-06-29 $40.38 $40.55 $40.28 $40.51 $40.37 2,672
2020-06-26 $40.81 $40.81 $40.26 $40.34 $40.21 27,211
2020-06-25 $40.27 $41.09 $40.27 $41.09 $40.95 8,864
2020-06-24 $40.90 $40.90 $40.18 $40.60 $40.43 2,228
2020-06-23 $41.26 $41.66 $41.26 $41.42 $41.24 7,082
2020-06-22 $40.87 $40.93 $40.58 $40.77 $40.60 26,284
2020-06-19 $41.05 $41.30 $40.79 $40.86 $40.69 13,342
2020-06-18 $40.25 $40.68 $40.25 $40.47 $40.30 8,978
2020-06-17 $39.88 $40.46 $39.88 $40.32 $40.15 30,633
2020-06-16 $40.52 $40.56 $39.51 $39.66 $39.49 8,657
2020-06-15 $37.83 $39.35 $37.83 $39.32 $39.15 4,634
2020-06-12 $38.75 $38.95 $38.17 $38.63 $38.46 12,670
2020-06-11 $38.49 $38.60 $37.74 $37.86 $37.70 6,718
2020-06-10 $39.43 $39.85 $39.43 $39.73 $39.56 6,831
2020-06-09 $39.20 $39.37 $38.91 $39.30 $39.13 6,053
2020-06-08 $40.09 $40.09 $39.36 $39.65 $39.48 5,786
2020-06-05 $39.19 $39.83 $39.19 $39.58 $39.41 8,906
2020-06-04 $38.54 $38.84 $38.25 $38.34 $38.18 10,407
2020-06-03 $38.21 $38.87 $38.21 $38.74 $38.57 6,612
2020-06-02 $37.17 $37.86 $37.17 $37.81 $37.65 4,678
2020-06-01 $36.50 $36.86 $36.50 $36.86 $36.70 2,873
2020-05-29 $35.30 $36.34 $35.22 $36.34 $36.18 2,573
2020-05-28 $35.51 $35.51 $35.03 $35.09 $34.94 5,796
2020-05-27 $35.70 $35.70 $34.89 $35.44 $35.29 6,803
2020-05-26 $35.40 $35.60 $35.34 $35.34 $35.19 5,492
2020-05-22 $34.63 $34.75 $34.20 $34.31 $34.16 6,213
2020-05-21 $35.25 $35.49 $35.11 $35.31 $35.16 8,991
2020-05-20 $36.33 $36.40 $35.70 $35.84 $35.69 14,563
2020-05-19 $36.27 $36.52 $35.85 $35.85 $35.70 16,100
2020-05-18 $35.46 $36.09 $35.46 $36.03 $35.88 9,167
2020-05-15 $33.82 $34.49 $33.82 $34.49 $34.34 7,091
2020-05-14 $33.47 $34.26 $33.11 $34.26 $34.11 7,220
2020-05-13 $35.02 $35.02 $33.92 $34.11 $33.96 9,736
2020-05-12 $34.71 $35.35 $34.69 $34.76 $34.61 8,563
2020-05-11 $34.63 $34.63 $34.38 $34.42 $34.27 4,214
2020-05-08 $34.26 $34.66 $34.26 $34.66 $34.51 3,162
2020-05-07 $33.61 $33.75 $33.46 $33.61 $33.47 7,910
2020-05-06 $33.43 $33.49 $33.12 $33.25 $33.11 3,303
2020-05-05 $33.41 $33.71 $33.00 $33.11 $32.97 17,005
2020-05-04 $32.80 $32.80 $32.55 $32.73 $32.59 13,812
2020-05-01 $33.60 $33.60 $32.64 $32.82 $32.68 8,303
2020-04-30 $34.89 $35.06 $34.14 $34.39 $34.24 27,331
2020-04-29 $34.27 $34.96 $34.13 $34.96 $34.81 13,458
2020-04-28 $34.12 $34.19 $33.41 $33.41 $33.27 27,332
2020-04-27 $33.66 $34.07 $33.66 $34.01 $33.86 28,280
2020-04-24 $33.32 $33.32 $33.05 $33.21 $33.07 4,249
2020-04-23 $33.80 $34.05 $33.40 $33.40 $33.26 5,516
2020-04-22 $33.55 $33.72 $33.51 $33.67 $33.53 9,274
2020-04-21 $32.99 $33.09 $32.45 $32.82 $32.68 6,643
2020-04-20 $33.59 $34.21 $33.59 $33.79 $33.65 4,931
2020-04-17 $34.01 $34.01 $33.55 $33.78 $33.64 6,022
2020-04-16 $33.17 $33.44 $33.14 $33.44 $33.30 5,239
2020-04-15 $32.46 $32.97 $32.35 $32.76 $32.62 7,864
2020-04-14 $33.06 $33.49 $33.06 $33.20 $33.06 27,841
2020-04-13 $32.36 $32.51 $32.05 $32.51 $32.37 7,642
2020-04-09 $32.24 $32.64 $32.10 $32.36 $32.22 6,170
2020-04-08 $31.72 $32.03 $31.36 $31.90 $31.76 30,063
2020-04-07 $32.28 $32.57 $31.73 $31.73 $31.59 26,096
2020-04-06 $30.93 $31.46 $30.93 $31.46 $31.33 21,060
2020-04-03 $30.25 $30.36 $29.54 $29.76 $29.63 15,899
2020-04-02 $30.24 $30.63 $30.03 $30.45 $30.32 12,163
2020-04-01 $30.52 $30.93 $30.13 $30.23 $30.10 21,800
2020-03-31 $31.16 $31.62 $31.05 $31.28 $31.15 28,199
2020-03-30 $31.00 $31.00 $30.44 $30.90 $30.77 12,706
2020-03-27 $31.14 $31.38 $30.84 $30.84 $30.71 1,641,757
2020-03-26 $32.07 $32.38 $32.02 $32.38 $32.24 10,875
2020-03-25 $30.65 $31.81 $30.62 $31.20 $31.03 25,969
2020-03-24 $29.75 $30.46 $29.75 $30.12 $29.96 11,538
2020-03-23 $28.65 $28.65 $27.58 $28.40 $28.25 27,173
2020-03-20 $30.03 $30.03 $28.90 $28.97 $28.82 51,681
2020-03-19 $28.64 $29.52 $28.40 $28.85 $28.70 36,483
2020-03-18 $28.90 $30.01 $28.27 $29.04 $28.88 75,575
2020-03-17 $30.45 $31.26 $29.77 $31.23 $31.06 32,952
2020-03-16 $29.76 $31.40 $29.76 $29.97 $29.81 19,428
2020-03-13 $32.67 $33.00 $31.85 $33.00 $32.82 6,393
2020-03-12 $32.27 $32.27 $30.70 $31.56 $31.39 43,633
2020-03-11 $35.15 $35.45 $34.27 $34.52 $34.34 15,188
2020-03-10 $35.77 $36.02 $34.88 $35.84 $35.65 32,411
2020-03-09 $34.46 $35.49 $32.76 $34.73 $34.54 18,315
2020-03-06 $36.86 $37.19 $36.27 $36.76 $36.56 6,946
2020-03-05 $37.82 $38.28 $37.68 $37.77 $37.57 4,573
2020-03-04 $37.99 $38.21 $37.82 $38.20 $38.00 8,738
2020-03-03 $37.95 $38.38 $37.38 $37.69 $37.49 29,527
2020-03-02 $37.56 $38.17 $37.34 $38.17 $37.97 8,213
2020-02-28 $36.41 $37.27 $36.30 $37.27 $37.07 23,756
2020-02-27 $38.07 $38.56 $37.65 $37.77 $37.57 22,253
2020-02-26 $38.84 $39.34 $38.63 $38.75 $38.54 136,772
2020-02-25 $39.59 $39.71 $38.40 $38.51 $38.30 35,012
2020-02-24 $38.70 $39.12 $38.50 $38.96 $38.75 22,093
2020-02-21 $40.89 $40.89 $40.28 $40.36 $40.14 5,123
2020-02-20 $41.27 $41.39 $40.70 $40.95 $40.73 5,498
2020-02-19 $41.22 $41.35 $41.22 $41.33 $41.11 5,510
2020-02-18 $40.94 $41.13 $40.73 $40.86 $40.64 56,974
2020-02-14 $41.22 $41.27 $40.99 $41.09 $40.87 8,117
2020-02-13 $41.25 $41.44 $41.20 $41.31 $41.09 6,846
2020-02-12 $41.44 $41.68 $41.41 $41.62 $41.40 7,142
2020-02-11 $40.77 $41.20 $40.76 $40.95 $40.73 7,192
2020-02-10 $39.92 $40.23 $39.92 $40.23 $40.02 54,203
2020-02-07 $40.46 $40.46 $40.03 $40.08 $39.87 5,264
2020-02-06 $40.59 $40.75 $40.54 $40.67 $40.45 9,472
2020-02-05 $41.04 $41.04 $40.18 $40.33 $40.11 29,636
2020-02-04 $40.29 $40.61 $40.29 $40.41 $40.19 2,735
2020-02-03 $38.68 $39.38 $38.68 $39.32 $39.11 8,313
2020-01-31 $39.01 $39.14 $38.57 $38.66 $38.45 17,098
2020-01-30 $39.20 $39.45 $38.95 $39.45 $39.24 13,355
2020-01-29 $40.26 $40.26 $39.88 $39.94 $39.73 5,370
2020-01-28 $39.60 $39.91 $39.45 $39.89 $39.68 8,696
2020-01-27 $38.49 $39.59 $38.49 $39.32 $39.11 15,922
2020-01-24 $41.04 $41.16 $39.92 $40.15 $39.94 26,263
2020-01-23 $40.71 $40.98 $40.57 $40.93 $40.71 19,667
2020-01-22 $41.73 $41.97 $41.20 $41.20 $40.98 5,261
2020-01-21 $41.32 $41.58 $41.31 $41.52 $41.30 17,272
2020-01-17 $42.53 $42.56 $42.30 $42.45 $42.22 6,394
2020-01-16 $42.38 $42.38 $42.17 $42.27 $42.04 13,371
2020-01-15 $42.28 $42.45 $42.18 $42.25 $42.02 16,137
2020-01-14 $42.40 $42.41 $42.04 $42.41 $42.18 51,428
2020-01-13 $42.22 $42.58 $42.22 $42.51 $42.28 23,798
2020-01-10 $41.79 $41.99 $41.63 $41.68 $41.46 17,396
2020-01-09 $41.63 $41.69 $41.51 $41.63 $41.41 20,064
2020-01-08 $40.63 $41.14 $40.63 $40.98 $40.76 47,737
2020-01-07 $40.74 $40.91 $40.56 $40.75 $40.53 8,787
2020-01-06 $40.42 $40.59 $40.33 $40.59 $40.37 34,258
2020-01-03 $41.04 $41.04 $40.82 $40.83 $40.61 9,453
2020-01-02 $40.32 $41.29 $40.32 $41.29 $41.07 21,637
2019-12-31 $39.70 $39.78 $39.69 $39.69 $39.48 5,037
2019-12-30 $39.89 $39.89 $39.71 $39.71 $39.50 2,565
2019-12-27 $40.00 $40.00 $39.70 $39.70 $39.49 8,455
2019-12-26 $39.72 $39.85 $39.71 $39.74 $39.53 8,455
2019-12-24 $39.58 $39.66 $39.58 $39.63 $39.42 4,222
2019-12-23 $39.68 $39.75 $39.62 $39.72 $39.51 7,002
2019-12-20 $39.42 $39.62 $39.17 $39.53 $39.32 7,902
2019-12-19 $39.19 $39.37 $39.19 $39.31 $39.10 8,638
2019-12-18 $39.34 $39.34 $39.25 $39.29 $39.08 4,759
2019-12-17 $39.26 $39.27 $39.16 $39.27 $39.06 11,808
2019-12-16 $38.71 $39.10 $38.71 $39.03 $38.82 11,235
2019-12-13 $38.67 $38.86 $38.61 $38.62 $38.41 19,765
2019-12-12 $38.19 $38.68 $38.09 $38.59 $38.36 15,430
2019-12-11 $38.06 $38.12 $37.95 $38.06 $37.83 9,384
2019-12-10 $37.84 $37.99 $37.84 $37.93 $37.70 25,254
2019-12-09 $37.93 $37.99 $37.76 $37.76 $37.53 4,779
2019-12-06 $37.85 $37.93 $37.84 $37.85 $37.62 12,277
2019-12-05 $37.26 $37.76 $37.26 $37.72 $37.49 5,104
2019-12-04 $37.57 $37.57 $37.25 $37.25 $37.03 26,746
2019-12-03 $36.76 $37.03 $36.67 $37.01 $36.79 6,954
2019-12-02 $37.44 $37.63 $37.16 $37.33 $37.10 14,978
2019-11-29 $37.57 $37.61 $37.46 $37.55 $37.32 15,828
2019-11-27 $37.77 $38.00 $37.74 $37.94 $37.71 132,079
2019-11-26 $37.46 $37.64 $37.44 $37.64 $37.41 3,667
2019-11-25 $37.13 $37.52 $37.13 $37.50 $37.27 12,849
2019-11-22 $36.44 $36.74 $36.44 $36.71 $36.49 5,060
2019-11-21 $36.43 $36.44 $36.36 $36.41 $36.19 5,903
2019-11-20 $36.50 $36.71 $36.22 $36.36 $36.14 97,375
2019-11-19 $37.63 $37.63 $37.14 $37.24 $37.02 80,075
2019-11-18 $37.81 $37.81 $37.34 $37.34 $37.11 4,841
2019-11-15 $37.83 $37.93 $37.67 $37.73 $37.50 15,986
2019-11-14 $37.56 $37.74 $37.28 $37.47 $37.24 11,398
2019-11-13 $37.73 $37.83 $37.65 $37.70 $37.47 14,661
2019-11-12 $38.25 $38.34 $38.15 $38.17 $37.94 10,989
2019-11-11 $38.18 $38.32 $38.01 $38.25 $38.02 11,235
2019-11-08 $38.50 $38.64 $38.25 $38.52 $38.29 96,505
2019-11-07 $38.50 $38.70 $38.50 $38.58 $38.35 5,281
2019-11-06 $38.23 $38.23 $37.93 $38.03 $37.80 14,112
2019-11-05 $38.09 $38.17 $37.84 $37.94 $37.71 8,253
2019-11-04 $37.66 $38.10 $37.66 $38.00 $37.77 41,008
2019-11-01 $36.92 $37.13 $36.92 $37.09 $36.87 7,131
2019-10-31 $36.61 $36.62 $36.40 $36.56 $36.34 152,339
2019-10-30 $36.55 $36.65 $36.39 $36.65 $36.43 4,740
2019-10-29 $36.76 $36.76 $36.52 $36.72 $36.50 8,663
2019-10-28 $36.48 $36.79 $36.39 $36.70 $36.48 148,750
2019-10-25 $35.63 $36.27 $35.63 $36.21 $35.99 5,571
2019-10-24 $35.23 $35.70 $35.21 $35.70 $35.48 4,597
2019-10-23 $34.87 $35.05 $34.83 $35.05 $34.84 4,325
2019-10-22 $35.11 $35.26 $34.79 $34.79 $34.58 7,351
2019-10-21 $34.90 $35.05 $34.90 $35.05 $34.84 9,184
2019-10-18 $35.47 $35.47 $34.91 $34.91 $34.70 6,553
2019-10-17 $35.69 $35.69 $35.45 $35.45 $35.24 1,239
2019-10-16 $35.20 $35.43 $35.20 $35.40 $35.19 5,753
2019-10-15 $34.88 $35.33 $34.88 $35.30 $35.09 8,679
2019-10-14 $34.73 $34.73 $34.63 $34.65 $34.44 3,629
2019-10-11 $34.67 $35.00 $34.67 $34.75 $34.54 6,653
2019-10-10 $33.85 $34.10 $33.85 $34.10 $33.89 3,250
2019-10-09 $33.88 $33.96 $33.79 $33.87 $33.67 6,423
2019-10-08 $33.67 $33.77 $33.40 $33.40 $33.20 5,161
2019-10-07 $34.10 $34.28 $33.96 $34.12 $33.91 9,538
2019-10-04 $34.27 $34.37 $34.16 $34.35 $34.14 5,143
2019-10-03 $34.06 $34.46 $33.78 $34.43 $34.22 11,497
2019-10-02 $33.71 $33.95 $33.59 $33.81 $33.61 22,688
2019-10-01 $34.08 $34.16 $33.79 $33.95 $33.74 7,042
2019-09-30 $34.50 $34.50 $34.30 $34.35 $34.14 14,869
2019-09-27 $35.21 $35.37 $33.96 $34.16 $33.95 10,012
2019-09-26 $35.29 $35.36 $35.16 $35.17 $34.96 2,415
2019-09-25 $34.62 $35.13 $34.51 $35.13 $34.92 9,528
2019-09-24 $35.71 $35.71 $34.81 $34.83 $34.52 61,199
2019-09-23 $36.03 $36.03 $35.77 $35.77 $35.45 7,571
2019-09-20 $36.45 $36.45 $35.99 $36.09 $35.77 4,078
2019-09-19 $35.72 $36.02 $35.72 $35.74 $35.42 6,066
2019-09-18 $35.92 $35.92 $35.54 $35.80 $35.48 4,200
2019-09-17 $35.76 $35.97 $35.76 $35.96 $35.64 6,884
2019-09-16 $35.99 $36.08 $35.92 $35.92 $35.60 7,594
2019-09-13 $36.37 $36.47 $36.35 $36.35 $36.02 2,857
2019-09-12 $36.35 $36.40 $36.17 $36.21 $35.89 9,467
2019-09-11 $35.88 $36.17 $35.88 $36.16 $35.84 5,843
2019-09-10 $35.52 $35.59 $35.32 $35.59 $35.27 3,470
2019-09-09 $35.55 $35.71 $35.55 $35.71 $35.39 2,308
2019-09-06 $35.50 $35.71 $35.37 $35.47 $35.15 6,385
2019-09-05 $35.08 $35.42 $35.08 $35.42 $35.10 15,969
2019-09-04 $34.74 $34.80 $34.65 $34.68 $34.37 12,311
2019-09-03 $34.41 $34.43 $34.12 $34.13 $33.82 17,585
2019-08-30 $34.96 $34.96 $34.60 $34.79 $34.48 11,654
2019-08-29 $34.36 $34.66 $34.36 $34.60 $34.29 4,115
2019-08-28 $33.81 $34.14 $33.72 $34.07 $33.76 4,511
2019-08-27 $34.03 $34.15 $33.88 $34.01 $33.71 9,362
2019-08-26 $33.80 $33.83 $33.69 $33.75 $33.45 4,644
2019-08-23 $33.75 $34.13 $33.38 $33.38 $33.08 18,787
2019-08-22 $34.34 $34.39 $33.88 $33.92 $33.62 11,960
2019-08-21 $34.84 $34.84 $34.64 $34.66 $34.35 4,435
2019-08-20 $34.77 $34.83 $34.56 $34.57 $34.26 10,071
2019-08-19 $34.44 $34.66 $34.37 $34.57 $34.26 8,694
2019-08-16 $33.47 $34.04 $33.47 $33.97 $33.67 7,667
2019-08-15 $33.23 $33.35 $33.06 $33.09 $32.79 7,249
2019-08-14 $32.92 $32.92 $32.78 $32.84 $32.55 6,372
2019-08-13 $32.72 $33.58 $32.72 $33.54 $33.24 3,032
2019-08-12 $32.74 $32.82 $32.69 $32.78 $32.49 6,006
2019-08-09 $33.27 $33.27 $32.97 $32.97 $32.67 33,622
2019-08-08 $33.16 $33.38 $33.01 $33.38 $33.08 14,111
2019-08-07 $32.23 $32.65 $32.16 $32.65 $32.36 8,230
2019-08-06 $32.78 $32.84 $32.49 $32.64 $32.35 7,730
2019-08-05 $32.66 $32.66 $32.03 $32.23 $31.94 26,901
2019-08-02 $33.78 $33.96 $33.61 $33.73 $33.43 45,973
2019-08-01 $34.92 $35.42 $34.14 $34.20 $33.89 4,110
2019-07-31 $35.15 $35.26 $35.04 $35.04 $34.73 10,742
2019-07-30 $35.25 $35.31 $35.11 $35.12 $34.81 7,405
2019-07-29 $35.74 $35.74 $35.40 $35.59 $35.27 15,284
2019-07-26 $35.96 $35.96 $35.76 $35.76 $35.44 3,151
2019-07-25 $36.05 $36.05 $35.78 $35.82 $35.50 7,943
2019-07-24 $36.04 $36.12 $36.03 $36.12 $35.80 4,126
2019-07-23 $35.63 $36.00 $35.55 $36.00 $35.68 6,669
2019-07-22 $35.66 $35.66 $35.41 $35.47 $35.15 1,875
2019-07-19 $35.90 $35.90 $35.61 $35.61 $35.29 2,772
2019-07-18 $35.75 $35.81 $35.64 $35.81 $35.49 4,454
2019-07-17 $35.96 $36.14 $35.88 $35.88 $35.56 7,012
2019-07-16 $36.19 $36.19 $36.03 $36.04 $35.72 4,642
2019-07-15 $36.04 $36.12 $35.97 $35.97 $35.65 10,669
2019-07-12 $35.86 $36.06 $35.81 $35.86 $35.54 9,086
2019-07-11 $35.69 $35.72 $35.57 $35.67 $35.35 3,618
2019-07-10 $35.65 $35.67 $35.54 $35.61 $35.29 5,920
2019-07-09 $35.28 $35.71 $35.28 $35.71 $35.39 5,086
2019-07-08 $35.80 $35.80 $35.55 $35.55 $35.23 4,634
2019-07-05 $36.21 $36.35 $36.11 $36.30 $35.97 12,010
2019-07-03 $36.55 $36.67 $36.42 $36.55 $36.22 2,217
2019-07-02 $36.55 $36.59 $36.49 $36.58 $36.25 5,849
2019-07-01 $36.84 $36.91 $36.53 $36.55 $36.22 24,219
2019-06-28 $35.96 $35.96 $35.76 $35.96 $35.64 295,796
2019-06-27 $35.88 $36.06 $35.88 $35.99 $35.67 6,773
2019-06-26 $35.38 $35.71 $35.38 $35.68 $35.36 3,161
2019-06-25 $35.17 $35.17 $34.98 $35.03 $34.72 6,322
2019-06-24 $35.59 $35.59 $35.45 $35.50 $35.18 6,650
2019-06-21 $35.64 $35.74 $35.50 $35.51 $35.19 46,908
2019-06-20 $35.96 $36.17 $35.80 $35.82 $35.50 30,347
2019-06-19 $35.26 $35.37 $35.22 $35.37 $35.05 4,887
2019-06-18 $34.81 $35.52 $34.78 $35.24 $34.92 39,333
2019-06-17 $34.33 $34.52 $34.33 $34.43 $34.12 62,854
2019-06-14 $34.45 $34.49 $34.44 $34.49 $34.18 1,808
2019-06-13 $34.92 $34.92 $34.70 $34.76 $34.45 6,289
2019-06-12 $34.85 $34.87 $34.70 $34.73 $34.42 14,075
2019-06-11 $35.22 $35.38 $35.09 $35.23 $34.91 2,643
2019-06-10 $34.71 $34.87 $34.69 $34.69 $34.37 3,086
2019-06-07 $34.17 $34.41 $34.17 $34.26 $33.96 7,644
2019-06-06 $33.84 $33.84 $33.65 $33.78 $33.48 4,090
2019-06-05 $34.45 $34.45 $33.60 $33.97 $33.67 13,121
2019-06-04 $33.85 $34.36 $33.80 $34.35 $34.04 5,929
2019-06-03 $33.89 $34.04 $33.59 $33.75 $33.45 11,988
2019-05-31 $33.57 $33.74 $33.57 $33.67 $33.37 17,600
2019-05-30 $34.02 $34.02 $33.91 $33.99 $33.69 2,785
2019-05-29 $33.73 $33.79 $33.49 $33.74 $33.44 12,493
2019-05-28 $34.36 $34.36 $33.94 $33.99 $33.69 21,258
2019-05-24 $34.45 $34.45 $34.05 $34.05 $33.74 8,192
2019-05-23 $33.96 $34.00 $33.67 $33.84 $33.54 10,312
2019-05-22 $34.79 $34.82 $34.44 $34.48 $34.17 11,256
2019-05-21 $34.73 $34.99 $34.65 $34.85 $34.54 14,379
2019-05-20 $34.78 $34.78 $34.43 $34.53 $34.22 6,911
2019-05-17 $35.12 $35.15 $34.85 $34.85 $34.54 3,061
2019-05-16 $36.04 $36.19 $35.92 $36.00 $35.68 4,024
2019-05-15 $35.24 $35.79 $35.24 $35.63 $35.31 3,516
2019-05-14 $35.09 $35.51 $34.88 $35.32 $35.00 30,678
2019-05-13 $34.88 $34.93 $34.55 $34.64 $34.33 70,950
2019-05-10 $36.14 $36.22 $35.54 $35.95 $35.63 2,679
2019-05-09 $35.64 $36.10 $35.31 $35.94 $35.62 12,666
2019-05-08 $36.14 $36.37 $36.04 $36.18 $35.86 8,346
2019-05-07 $37.08 $37.08 $36.15 $36.32 $35.99 41,361
2019-05-06 $37.00 $37.62 $36.94 $37.57 $37.23 115,779
2019-05-03 $38.45 $38.52 $38.26 $38.48 $38.13 19,543
2019-05-02 $38.14 $38.37 $38.02 $38.13 $37.79 65,174
2019-05-01 $38.28 $38.53 $38.12 $38.17 $37.83 24,234
2019-04-30 $38.23 $38.32 $38.00 $38.15 $37.81 15,194
2019-04-29 $37.98 $38.17 $37.98 $38.13 $37.79 6,703
2019-04-26 $37.65 $37.94 $37.56 $37.93 $37.59 4,850
2019-04-25 $37.46 $37.76 $37.24 $37.76 $37.42 12,114
2019-04-24 $38.02 $38.02 $37.66 $37.73 $37.39 10,890
2019-04-23 $37.67 $38.07 $37.67 $38.07 $37.73 8,092
2019-04-22 $37.53 $37.81 $37.53 $37.81 $37.47 7,197
2019-04-18 $37.75 $38.03 $37.75 $38.02 $37.68 19,511
2019-04-17 $38.00 $38.00 $37.72 $37.87 $37.53 30,888
2019-04-16 $37.98 $37.98 $37.72 $37.76 $37.42 17,745
2019-04-15 $38.14 $38.14 $37.40 $37.56 $37.22 6,579
2019-04-12 $38.11 $38.14 $37.90 $38.06 $37.72 13,238
2019-04-11 $37.94 $37.94 $37.65 $37.65 $37.31 13,970
2019-04-10 $38.22 $38.22 $37.97 $38.07 $37.73 5,097
2019-04-09 $38.20 $38.31 $38.20 $38.24 $37.90 7,565
2019-04-08 $38.13 $38.33 $38.13 $38.24 $37.90 24,537
2019-04-05 $38.12 $38.46 $38.11 $38.45 $38.11 11,721
2019-04-04 $37.71 $37.97 $37.69 $37.93 $37.59 10,131
2019-04-03 $38.09 $38.21 $37.93 $38.03 $37.69 5,009
2019-04-02 $37.96 $37.96 $37.81 $37.81 $37.47 18,080
2019-04-01 $37.71 $37.97 $37.58 $37.93 $37.59 39,201
2019-03-29 $36.78 $37.17 $36.78 $37.16 $36.83 14,888
2019-03-28 $36.28 $36.38 $36.13 $36.38 $36.05 4,428
2019-03-27 $36.17 $36.27 $36.00 $36.07 $35.75 4,850
2019-03-26 $36.14 $36.17 $35.99 $36.11 $35.79 3,142
2019-03-25 $35.49 $35.86 $35.48 $35.78 $35.46 4,682
2019-03-22 $36.37 $36.37 $35.67 $35.67 $35.35 15,569
2019-03-21 $36.42 $36.84 $36.42 $36.81 $36.48 8,638
2019-03-20 $36.74 $36.89 $36.25 $36.64 $36.31 33,917
2019-03-19 $36.77 $36.92 $36.74 $36.80 $36.47 57,833
2019-03-18 $36.61 $36.72 $36.59 $36.72 $36.39 41,790
2019-03-15 $36.35 $36.45 $36.29 $36.29 $35.96 10,280
2019-03-14 $35.88 $35.88 $35.75 $35.88 $35.56 3,827
2019-03-13 $36.13 $36.24 $36.08 $36.10 $35.78 10,110
2019-03-12 $36.22 $36.26 $36.14 $36.20 $35.88 3,766
2019-03-11 $35.63 $36.21 $35.63 $36.11 $35.79 8,360
2019-03-08 $34.73 $35.30 $34.61 $35.23 $34.91 169,220
2019-03-07 $36.26 $36.26 $35.41 $35.42 $35.10 89,405
2019-03-06 $36.78 $36.89 $36.52 $36.52 $36.19 177,847
2019-03-05 $36.11 $36.97 $36.06 $36.77 $36.44 26,934
2019-03-04 $36.03 $36.03 $35.44 $35.79 $35.47 90,079
2019-03-01 $35.84 $36.00 $35.69 $35.76 $35.44 8,786
2019-02-28 $35.51 $35.64 $35.27 $35.51 $35.19 7,256
2019-02-27 $35.17 $35.40 $35.08 $35.29 $34.97 233,133
2019-02-26 $35.22 $35.59 $35.21 $35.50 $35.18 10,967
2019-02-25 $35.73 $35.78 $35.46 $35.55 $35.23 237,240
2019-02-22 $34.58 $34.94 $34.54 $34.88 $34.57 8,186
2019-02-21 $34.49 $34.54 $34.07 $34.07 $33.77 5,845
2019-02-20 $34.20 $34.74 $34.20 $34.43 $34.12 17,214
2019-02-19 $33.62 $33.98 $33.62 $33.91 $33.61 4,874
2019-02-15 $34.08 $34.08 $33.60 $33.60 $33.30 9,721
2019-02-14 $33.95 $34.11 $33.86 $34.06 $33.75 18,577
2019-02-13 $34.26 $34.40 $34.04 $34.04 $33.73 6,672
2019-02-12 $33.99 $34.13 $33.99 $34.01 $33.71 14,104
2019-02-11 $33.74 $33.79 $33.63 $33.63 $33.33 6,922
2019-02-08 $33.43 $33.57 $33.36 $33.48 $33.18 2,952
2019-02-07 $34.09 $34.26 $33.44 $33.56 $33.26 9,648
2019-02-06 $34.66 $34.66 $34.46 $34.49 $34.18 7,618
2019-02-05 $34.37 $34.59 $34.37 $34.59 $34.28 14,463
2019-02-04 $33.90 $34.18 $33.90 $34.14 $33.83 5,994
2019-02-01 $34.04 $34.29 $34.04 $34.12 $33.81 44,945
2019-01-31 $34.22 $34.49 $34.22 $34.48 $34.17 46,492
2019-01-30 $33.54 $33.83 $33.44 $33.83 $33.53 11,680
2019-01-29 $33.17 $33.21 $33.02 $33.07 $32.77 6,256
2019-01-28 $33.20 $33.38 $32.91 $33.23 $32.93 7,362
2019-01-25 $33.39 $33.63 $33.38 $33.58 $33.28 13,828
2019-01-24 $32.87 $33.10 $32.85 $32.99 $32.69 8,780
2019-01-23 $32.98 $32.98 $32.66 $32.82 $32.53 7,712
2019-01-22 $33.00 $33.00 $32.50 $32.59 $32.30 47,539
2019-01-18 $33.38 $33.75 $33.32 $33.55 $33.25 8,310
2019-01-17 $32.77 $33.30 $32.77 $32.96 $32.66 5,916
2019-01-16 $32.82 $33.09 $32.82 $32.99 $32.69 10,199
2019-01-15 $32.41 $32.83 $32.41 $32.70 $32.41 7,246
2019-01-14 $31.95 $32.12 $31.95 $32.00 $31.71 8,268
2019-01-11 $32.76 $32.76 $32.54 $32.64 $32.35 8,933
2019-01-10 $32.46 $32.80 $32.46 $32.77 $32.48 9,471
2019-01-09 $32.50 $32.97 $32.50 $32.78 $32.49 83,967
2019-01-08 $32.22 $32.22 $31.74 $32.08 $31.79 11,535
2019-01-07 $31.53 $31.94 $31.41 $31.84 $31.55 27,295
2019-01-04 $30.50 $31.49 $30.50 $31.31 $31.03 31,455
2019-01-03 $30.26 $30.26 $29.88 $29.89 $29.62 19,795
2019-01-02 $30.34 $30.96 $30.34 $30.81 $30.53 6,810
2018-12-31 $31.35 $31.54 $30.71 $30.86 $30.58 12,474
2018-12-28 $30.81 $31.30 $30.81 $31.01 $30.73 16,902
2018-12-27 $30.35 $30.96 $30.30 $30.96 $30.68 29,623
2018-12-26 $30.32 $30.93 $29.96 $30.93 $30.65 16,677
2018-12-24 $29.80 $30.29 $29.75 $29.94 $29.67 8,023
2018-12-21 $30.58 $30.70 $30.00 $30.03 $29.76 14,419
2018-12-20 $30.83 $30.92 $30.31 $30.44 $30.17 173,338
2018-12-19 $31.34 $31.56 $30.64 $30.74 $30.46 8,995
2018-12-18 $31.64 $31.68 $31.25 $31.34 $31.06 20,955
2018-12-17 $31.74 $31.93 $31.32 $31.37 $30.93 29,746
2018-12-14 $31.96 $32.23 $31.89 $31.99 $31.55 10,053
2018-12-13 $32.42 $32.58 $32.37 $32.40 $31.95 5,983
2018-12-12 $31.95 $32.38 $31.89 $32.09 $31.64 13,450
2018-12-11 $31.86 $31.86 $31.29 $31.35 $30.91 21,074
2018-12-10 $31.45 $31.45 $30.88 $31.23 $30.80 29,795
2018-12-07 $32.56 $32.62 $31.80 $31.97 $31.53 11,328
2018-12-06 $31.99 $32.35 $31.69 $32.32 $31.87 14,860
2018-12-04 $33.14 $33.24 $32.55 $32.61 $32.16 10,759
2018-12-03 $33.52 $33.58 $33.15 $33.24 $32.78 18,859
2018-11-30 $32.32 $32.77 $32.32 $32.77 $32.31 3,312
2018-11-29 $32.28 $32.55 $32.21 $32.34 $31.89 23,545
2018-11-28 $32.30 $32.59 $31.84 $32.59 $32.14 43,882
2018-11-27 $31.67 $31.88 $31.67 $31.78 $31.34 33,258
2018-11-26 $31.65 $31.89 $31.58 $31.71 $31.27 10,956
2018-11-23 $31.25 $31.34 $31.19 $31.22 $30.79 19,320
2018-11-21 $31.32 $31.82 $31.32 $31.68 $31.24 69,737
2018-11-20 $31.05 $31.25 $30.85 $30.91 $30.48 262,792
2018-11-19 $32.09 $32.13 $31.68 $31.69 $31.25 11,089
2018-11-16 $32.16 $32.32 $32.00 $32.24 $31.79 33,697
2018-11-15 $31.90 $32.47 $31.90 $32.40 $31.95 16,951
2018-11-14 $31.77 $31.86 $31.47 $31.70 $31.26 10,970
2018-11-13 $31.05 $31.52 $31.05 $31.25 $30.82 169,691
2018-11-12 $31.14 $31.14 $30.54 $30.70 $30.27 203,364
2018-11-09 $31.52 $31.52 $31.13 $31.25 $30.82 32,973
2018-11-08 $32.46 $32.59 $31.90 $31.92 $31.48 51,017
2018-11-07 $32.77 $32.91 $32.53 $32.78 $32.32 100,344
2018-11-06 $32.18 $32.53 $32.15 $32.23 $31.78 50,731
2018-11-05 $32.22 $32.31 $31.95 $32.11 $31.66 45,846
2018-11-02 $33.04 $33.07 $32.07 $32.17 $31.72 4,884,543
2018-11-01 $31.77 $32.61 $31.34 $32.53 $32.08 165,994
2018-10-31 $30.96 $31.45 $30.96 $31.35 $30.91 343,937
2018-10-30 $30.18 $30.39 $30.03 $30.32 $29.90 52,512
2018-10-29 $31.01 $31.01 $29.79 $30.18 $29.76 21,154
2018-10-26 $29.96 $30.88 $29.96 $30.69 $30.26 39,992
2018-10-25 $30.10 $30.69 $30.10 $30.62 $30.19 37,063
2018-10-24 $30.75 $30.75 $29.74 $29.74 $29.33 31,976
2018-10-23 $30.59 $31.15 $30.45 $30.99 $30.56 12,096
2018-10-22 $31.63 $31.63 $31.36 $31.54 $31.10 20,527
2018-10-19 $31.46 $31.61 $30.92 $30.92 $30.49 38,313
2018-10-18 $31.40 $31.59 $30.82 $30.89 $30.46 86,497
2018-10-17 $32.34 $32.34 $31.65 $31.77 $31.33 44,673
2018-10-16 $31.98 $32.43 $31.98 $32.39 $31.94 124,271
2018-10-15 $31.79 $31.96 $31.51 $31.74 $31.30 130,801
2018-10-12 $31.74 $31.92 $31.52 $31.88 $31.44 185,975
2018-10-11 $30.45 $30.97 $30.43 $30.79 $30.36 326,723
2018-10-10 $31.61 $31.61 $30.74 $30.78 $30.35 133,607
2018-10-09 $31.75 $31.98 $31.72 $31.73 $31.29 23,602
2018-10-08 $31.85 $32.22 $31.68 $32.06 $31.61 18,895
2018-10-05 $32.75 $32.87 $32.17 $32.41 $31.96 16,924
2018-10-04 $33.25 $33.35 $32.72 $32.85 $32.39 11,031
2018-10-03 $33.82 $33.90 $33.60 $33.63 $33.16 58,301
2018-10-02 $34.14 $34.14 $33.60 $33.73 $33.26 48,282
2018-10-01 $34.93 $34.93 $34.34 $34.37 $33.89 31,001
2018-09-28 $34.40 $34.57 $34.35 $34.41 $33.93 14,252
2018-09-27 $34.55 $34.69 $34.54 $34.62 $34.14 13,529
2018-09-26 $34.42 $34.95 $34.42 $34.64 $34.16 21,806
2018-09-25 $34.43 $34.47 $34.31 $34.36 $33.88 13,773
2018-09-24 $34.36 $34.36 $34.12 $34.14 $33.67 7,461
2018-09-21 $35.40 $35.40 $34.85 $34.86 $34.38 14,347
2018-09-20 $35.02 $35.26 $35.02 $35.17 $34.68 26,214
2018-09-19 $34.30 $34.82 $34.30 $34.76 $34.28 16,890
2018-09-18 $34.04 $34.19 $34.00 $34.04 $33.57 49,412
2018-09-17 $34.39 $34.39 $34.19 $34.19 $33.72 9,948
2018-09-14 $35.16 $35.17 $34.80 $34.90 $34.42 12,710
2018-09-13 $34.94 $35.29 $34.94 $35.06 $34.50 34,073
2018-09-12 $34.24 $34.61 $33.97 $34.51 $33.96 28,704
2018-09-11 $34.09 $34.29 $34.06 $34.27 $33.72 17,313
2018-09-10 $34.78 $34.78 $34.32 $34.34 $33.79 26,705
2018-09-07 $34.87 $35.32 $34.87 $35.00 $34.44 100,046
2018-09-06 $34.98 $35.22 $34.78 $34.95 $34.39 34,742
2018-09-05 $35.43 $35.43 $34.86 $34.86 $34.30 26,193
2018-09-04 $36.00 $36.00 $35.59 $35.70 $35.13 15,242
2018-08-31 $36.09 $36.40 $36.00 $36.38 $35.80 13,344
2018-08-30 $36.62 $36.62 $36.00 $36.08 $35.50 18,913
2018-08-29 $36.53 $36.79 $36.49 $36.68 $36.09 18,109
2018-08-28 $36.92 $36.92 $36.53 $36.64 $36.05 17,927
2018-08-27 $36.52 $36.90 $36.52 $36.82 $36.23 32,345
2018-08-24 $35.99 $36.14 $35.99 $36.04 $35.46 7,908
2018-08-23 $36.37 $36.47 $35.78 $35.81 $35.24 10,455
2018-08-22 $36.25 $36.47 $36.25 $36.39 $35.81 34,904
2018-08-21 $36.43 $36.60 $36.28 $36.30 $35.72 10,646
2018-08-20 $36.15 $36.37 $36.10 $36.29 $35.71 16,030
2018-08-17 $35.59 $35.98 $35.48 $35.90 $35.32 200,701
2018-08-16 $35.39 $35.76 $35.39 $35.46 $34.89 81,351
2018-08-15 $35.00 $35.15 $34.66 $35.14 $34.58 29,926
2018-08-14 $36.12 $36.12 $35.68 $35.77 $35.20 80,203
2018-08-13 $36.52 $36.60 $36.10 $36.20 $35.62 80,540
2018-08-10 $36.81 $36.85 $36.69 $36.78 $36.19 14,859
2018-08-09 $37.41 $37.51 $37.25 $37.25 $36.65 19,510
2018-08-08 $37.64 $37.64 $37.17 $37.17 $36.57 4,226
2018-08-07 $37.44 $37.61 $37.37 $37.50 $36.90 15,337
2018-08-06 $37.25 $37.35 $37.22 $37.26 $36.66 33,350
2018-08-03 $37.36 $37.46 $37.30 $37.34 $36.74 15,757
2018-08-02 $36.96 $37.29 $36.85 $37.27 $36.67 22,772
2018-08-01 $37.39 $37.70 $37.39 $37.39 $36.79 24,951
2018-07-31 $37.93 $37.93 $37.47 $37.59 $36.99 12,554
2018-07-30 $38.51 $38.51 $37.60 $37.77 $37.16 8,737
2018-07-27 $38.92 $39.00 $38.25 $38.36 $37.75 27,229
2018-07-26 $38.65 $38.87 $38.60 $38.60 $37.98 22,850
2018-07-25 $38.39 $38.85 $38.38 $38.79 $38.17 27,574
2018-07-24 $38.54 $38.56 $38.03 $38.12 $37.51 37,935
2018-07-23 $38.06 $38.11 $38.02 $38.02 $37.41 10,410
2018-07-20 $38.31 $38.33 $38.06 $38.06 $37.45 33,064
2018-07-19 $38.28 $38.42 $38.02 $38.02 $37.41 24,909
2018-07-18 $38.61 $38.63 $38.45 $38.62 $38.00 26,161
2018-07-17 $38.44 $38.86 $38.44 $38.78 $38.16 15,506
2018-07-16 $38.73 $38.73 $38.35 $38.48 $37.86 53,076
2018-07-13 $38.96 $38.96 $38.69 $38.78 $38.16 14,802
2018-07-12 $38.76 $39.22 $38.76 $39.13 $38.50 12,725
2018-07-11 $38.49 $38.75 $38.49 $38.58 $37.96 25,161
2018-07-10 $39.15 $39.32 $38.91 $38.96 $38.34 23,062
2018-07-09 $38.99 $39.14 $38.91 $39.00 $38.38 42,014
2018-07-06 $38.09 $38.71 $38.09 $38.61 $37.99 42,917
2018-07-05 $38.15 $38.15 $37.88 $38.12 $37.51 21,210
2018-07-03 $38.60 $38.60 $38.29 $38.30 $37.69 5,392
2018-07-02 $37.98 $38.39 $37.98 $38.36 $37.75 46,437
2018-06-29 $38.71 $38.75 $38.49 $38.54 $37.92 9,354
2018-06-28 $37.91 $38.40 $37.70 $38.40 $37.78 63,103
2018-06-27 $39.08 $39.08 $38.03 $38.03 $37.42 16,877
2018-06-26 $39.12 $39.20 $38.76 $39.09 $38.46 33,282
2018-06-25 $39.60 $39.60 $38.72 $38.97 $38.35 29,980
2018-06-22 $40.46 $40.46 $40.11 $40.30 $39.65 26,031
2018-06-21 $40.53 $40.53 $40.05 $40.05 $39.41 91,990
2018-06-20 $40.70 $40.96 $40.51 $40.74 $39.86 70,010
2018-06-19 $40.39 $40.56 $40.08 $40.51 $39.63 98,544
2018-06-18 $41.16 $41.33 $40.95 $41.33 $40.43 35,608
2018-06-15 $41.03 $41.22 $40.90 $41.16 $40.27 10,343
2018-06-14 $41.25 $41.32 $41.22 $41.25 $40.35 18,627
2018-06-13 $41.53 $41.59 $41.12 $41.20 $40.31 10,844
2018-06-12 $41.31 $41.74 $41.31 $41.54 $40.64 8,687
2018-06-11 $41.08 $41.20 $41.08 $41.16 $40.27 18,909
2018-06-08 $40.62 $41.07 $40.62 $41.07 $40.18 5,900
2018-06-07 $41.24 $41.24 $40.70 $40.82 $39.93 7,793
2018-06-06 $40.82 $41.23 $40.82 $41.17 $40.28 12,855
2018-06-05 $40.47 $40.77 $40.46 $40.68 $39.80 10,404
2018-06-04 $40.12 $40.46 $40.12 $40.46 $39.58 11,019
2018-06-01 $39.64 $40.10 $39.64 $40.06 $39.19 19,359
2018-05-31 $39.50 $39.55 $39.34 $39.51 $38.65 11,366
2018-05-30 $39.11 $39.41 $39.08 $39.41 $38.55 9,605
2018-05-29 $39.05 $39.20 $38.81 $38.86 $38.02 13,471
2018-05-25 $39.26 $39.34 $39.21 $39.29 $38.44 7,889
2018-05-24 $39.24 $39.32 $39.19 $39.27 $38.42 8,732
2018-05-23 $38.80 $39.23 $38.80 $39.20 $38.35 31,340
2018-05-22 $39.24 $39.29 $39.17 $39.20 $38.35 13,357
2018-05-21 $39.46 $39.46 $38.97 $39.02 $38.17 4,869
2018-05-18 $39.22 $39.23 $39.09 $39.21 $38.36 9,974
2018-05-17 $39.53 $39.83 $39.47 $39.49 $38.63 71,967
2018-05-16 $39.63 $39.81 $39.63 $39.77 $38.91 13,641
2018-05-15 $39.47 $39.55 $39.37 $39.52 $38.66 9,828
2018-05-14 $40.02 $40.33 $40.01 $40.11 $39.24 7,796
2018-05-11 $40.03 $40.03 $39.76 $39.90 $39.03 10,931
2018-05-10 $39.78 $40.00 $39.68 $39.87 $39.00 5,171
2018-05-09 $39.66 $39.67 $39.41 $39.62 $38.76 14,966
2018-05-08 $39.66 $39.66 $39.44 $39.60 $38.74 8,774
2018-05-07 $39.18 $39.70 $39.18 $39.67 $38.81 10,567
2018-05-04 $38.64 $39.14 $38.50 $39.05 $38.20 12,045
2018-05-03 $38.88 $38.89 $38.34 $38.79 $37.95 5,593
2018-05-02 $38.88 $39.13 $38.80 $38.95 $38.10 14,862
2018-05-01 $38.80 $38.94 $38.70 $38.94 $38.09 15,228
2018-04-30 $38.89 $39.08 $38.71 $38.90 $38.06 15,234
2018-04-27 $38.68 $38.68 $38.45 $38.67 $37.83 104,955
2018-04-26 $37.89 $38.19 $37.89 $38.18 $37.35 17,844
2018-04-25 $38.03 $38.12 $37.36 $37.58 $36.76 22,871
2018-04-24 $38.83 $38.99 $38.08 $38.26 $37.43 26,676
2018-04-23 $38.98 $39.03 $38.56 $38.62 $37.78 13,546
2018-04-20 $39.19 $39.19 $38.81 $38.95 $38.10 8,946
2018-04-19 $39.60 $39.60 $39.23 $39.41 $38.55 16,031
2018-04-18 $39.35 $39.57 $39.18 $39.51 $38.65 24,506
2018-04-17 $38.92 $39.39 $38.92 $39.31 $38.46 28,334
2018-04-16 $38.93 $38.96 $38.74 $38.88 $38.04 27,411
2018-04-13 $39.58 $39.58 $38.68 $38.75 $37.91 17,019
2018-04-12 $39.70 $39.78 $39.58 $39.66 $38.80 7,674
2018-04-11 $39.44 $39.77 $39.44 $39.50 $38.64 16,605
2018-04-10 $39.45 $39.63 $39.31 $39.61 $38.75 6,491
2018-04-09 $38.79 $39.28 $38.74 $38.99 $38.14 16,911
2018-04-06 $38.65 $38.90 $38.18 $38.39 $37.56 20,927
2018-04-05 $39.03 $39.31 $38.99 $39.08 $38.23 31,848
2018-04-04 $37.63 $38.71 $37.63 $38.71 $37.87 270,946
2018-04-03 $38.40 $38.57 $38.19 $38.44 $37.61 14,209
2018-04-02 $39.12 $39.12 $38.10 $38.39 $37.56 21,134
2018-03-29 $38.74 $39.36 $38.74 $39.23 $38.38 8,675
2018-03-28 $38.50 $38.77 $38.36 $38.63 $37.79 9,761
2018-03-27 $40.04 $40.04 $38.85 $38.88 $38.04 160,688
2018-03-26 $39.85 $39.89 $39.28 $39.86 $38.99 16,352
2018-03-23 $39.66 $39.66 $39.13 $39.15 $38.30 59,393
2018-03-22 $40.53 $40.53 $39.57 $39.65 $38.79 22,232
2018-03-21 $41.20 $41.27 $41.05 $41.19 $40.24 15,474
2018-03-20 $40.88 $41.21 $40.88 $41.18 $40.23 4,482
2018-03-19 $40.93 $41.09 $40.50 $40.61 $39.67 9,364
2018-03-16 $41.37 $41.43 $41.26 $41.35 $40.40 8,958
2018-03-15 $41.61 $41.61 $41.39 $41.54 $40.58 6,845
2018-03-14 $41.25 $41.43 $41.15 $41.22 $40.27 22,501
2018-03-13 $41.71 $41.92 $41.14 $41.17 $40.22 27,603
2018-03-12 $41.70 $41.73 $41.44 $41.62 $40.66 13,213
2018-03-09 $41.03 $41.24 $40.98 $41.24 $40.29 9,267
2018-03-08 $40.77 $40.87 $40.74 $40.80 $39.86 8,274
2018-03-07 $40.48 $40.60 $40.29 $40.60 $39.66 5,776
2018-03-06 $40.48 $40.59 $40.31 $40.56 $39.63 3,759
2018-03-05 $39.86 $40.32 $39.67 $40.27 $39.34 6,855
2018-03-02 $39.41 $40.14 $39.18 $40.14 $39.22 11,466
2018-03-01 $40.58 $40.59 $39.84 $40.01 $39.09 21,429
2018-02-28 $41.10 $41.10 $40.61 $40.61 $39.67 12,547
2018-02-27 $41.52 $41.52 $40.92 $40.97 $40.03 9,877
2018-02-26 $41.89 $41.89 $41.48 $41.65 $40.69 25,783
2018-02-23 $41.50 $41.82 $41.27 $41.82 $40.86 26,561
2018-02-22 $41.27 $41.27 $40.98 $41.07 $40.13 22,654
2018-02-21 $41.23 $41.68 $41.07 $41.07 $40.12 110,487
2018-02-20 $40.54 $41.21 $40.31 $40.96 $40.02 18,726
2018-02-16 $41.07 $41.17 $40.82 $40.93 $39.99 22,589
2018-02-15 $41.32 $41.33 $40.85 $41.23 $40.28 130,106
2018-02-14 $39.76 $40.84 $39.76 $40.78 $39.84 32,858
2018-02-13 $39.54 $39.79 $39.54 $39.74 $38.82 26,775
2018-02-12 $39.23 $39.61 $38.95 $39.50 $38.59 48,265
2018-02-09 $38.77 $39.02 $37.68 $38.97 $38.07 50,937
2018-02-08 $39.97 $39.97 $38.59 $38.62 $37.73 59,533
2018-02-07 $40.14 $40.45 $39.96 $40.00 $39.08 48,038
2018-02-06 $39.40 $40.76 $39.01 $40.54 $39.61 73,546
2018-02-05 $40.79 $41.51 $39.95 $40.00 $39.08 51,943
2018-02-02 $41.97 $41.97 $41.13 $41.13 $40.18 61,776
2018-02-01 $42.23 $42.66 $42.04 $42.32 $41.35 19,883
2018-01-31 $43.04 $43.11 $42.79 $42.87 $41.88 228,662
2018-01-30 $42.74 $42.78 $42.34 $42.68 $41.70 48,856
2018-01-29 $43.73 $43.73 $43.33 $43.38 $42.38 33,408
2018-01-26 $43.37 $43.90 $43.37 $43.90 $42.89 32,715
2018-01-25 $42.96 $43.19 $42.76 $43.12 $42.13 15,667
2018-01-24 $42.87 $43.19 $42.45 $42.80 $41.81 40,555
2018-01-23 $42.67 $42.70 $42.48 $42.70 $41.72 31,577
2018-01-22 $42.52 $42.52 $42.16 $42.44 $41.46 14,272
2018-01-19 $42.62 $42.62 $42.28 $42.51 $41.53 16,971
2018-01-18 $42.57 $42.58 $42.25 $42.29 $41.32 29,120
2018-01-17 $42.35 $42.60 $42.18 $42.44 $41.46 24,399
2018-01-16 $42.49 $42.68 $41.87 $42.04 $41.07 24,045
2018-01-12 $41.77 $41.98 $41.73 $41.85 $40.89 25,708
2018-01-11 $41.50 $41.67 $41.50 $41.66 $40.70 16,440
2018-01-10 $41.40 $41.55 $41.21 $41.48 $40.52 43,362
2018-01-09 $41.62 $41.74 $41.39 $41.72 $40.76 42,226
2018-01-08 $41.28 $41.53 $41.24 $41.50 $40.54 22,916
2018-01-05 $41.00 $41.26 $40.90 $41.26 $40.31 39,125
2018-01-04 $41.01 $41.01 $40.73 $40.78 $39.84 28,854
2018-01-03 $40.93 $40.93 $40.67 $40.82 $39.88 21,578
2018-01-02 $40.03 $40.84 $40.03 $40.84 $39.90 43,355
2017-12-29 $39.73 $39.73 $39.58 $39.60 $38.69 17,462
2017-12-28 $39.74 $39.74 $39.51 $39.55 $38.64 205,040
2017-12-27 $39.61 $39.69 $39.46 $39.63 $38.72 87,320
2017-12-26 $39.66 $39.70 $39.44 $39.63 $38.72 10,544
2017-12-22 $39.77 $39.85 $39.67 $39.72 $38.81 10,223
2017-12-21 $39.57 $39.91 $39.57 $39.82 $38.90 18,136
2017-12-20 $40.04 $40.04 $39.76 $39.90 $38.47 45,961
2017-12-19 $39.95 $40.12 $39.90 $39.91 $38.48 92,586
2017-12-18 $39.55 $39.86 $39.55 $39.83 $38.40 20,698
2017-12-15 $39.13 $39.13 $38.90 $39.12 $37.72 11,298
2017-12-14 $38.94 $39.02 $38.89 $38.92 $37.53 18,136
2017-12-13 $38.70 $38.98 $38.70 $38.92 $37.53 26,721
2017-12-12 $38.53 $38.66 $38.53 $38.64 $37.26 21,450
2017-12-11 $38.60 $38.91 $38.60 $38.89 $37.50 14,931
2017-12-08 $38.55 $38.62 $38.40 $38.41 $37.03 22,545
2017-12-07 $38.21 $38.28 $38.20 $38.26 $36.89 14,685
2017-12-06 $37.56 $37.97 $37.56 $37.94 $36.58 12,143
2017-12-05 $37.72 $38.19 $37.71 $38.00 $36.64 9,653
2017-12-04 $38.50 $38.50 $37.74 $37.87 $36.51 21,317
2017-12-01 $38.34 $38.50 $38.04 $38.16 $36.79 24,147
2017-11-30 $38.74 $38.83 $38.59 $38.72 $37.33 19,376
2017-11-29 $39.38 $39.43 $38.42 $38.81 $37.42 31,873
2017-11-28 $39.68 $39.74 $39.39 $39.46 $38.05 313,069
2017-11-27 $40.02 $40.02 $39.64 $39.64 $38.22 54,066
2017-11-24 $40.12 $40.25 $40.00 $40.21 $38.77 11,007
2017-11-22 $40.29 $40.30 $40.21 $40.24 $38.80 19,740
2017-11-21 $40.20 $40.26 $40.13 $40.15 $38.71 17,550
2017-11-20 $40.10 $40.10 $39.74 $39.86 $38.43 32,945
2017-11-17 $39.89 $40.08 $39.82 $39.99 $38.55 28,402
2017-11-16 $39.18 $39.69 $39.18 $39.65 $38.23 27,416
2017-11-15 $38.47 $38.84 $38.22 $38.82 $37.43 22,730
2017-11-14 $38.96 $38.96 $38.65 $38.78 $37.39 16,565
2017-11-13 $39.21 $39.37 $39.19 $39.28 $37.87 52,402
2017-11-10 $39.48 $39.48 $39.23 $39.32 $37.91 39,845
2017-11-09 $39.41 $39.42 $39.06 $39.42 $38.01 16,876
2017-11-08 $39.43 $39.62 $39.37 $39.54 $38.12 19,594
2017-11-07 $39.70 $39.70 $39.44 $39.46 $38.05 24,510
2017-11-06 $39.34 $39.75 $39.34 $39.74 $38.32 13,032
2017-11-03 $39.14 $39.14 $38.98 $39.02 $37.62 15,169
2017-11-02 $39.16 $39.16 $38.82 $39.00 $37.60 9,974
2017-11-01 $39.15 $39.29 $38.89 $38.95 $37.55 17,890
2017-10-31 $38.32 $38.77 $38.32 $38.75 $37.36 12,089
2017-10-30 $38.27 $38.52 $38.10 $38.19 $36.82 8,395
2017-10-27 $37.99 $38.08 $37.76 $38.06 $36.70 14,785
2017-10-26 $38.38 $38.38 $37.95 $37.95 $36.59 12,857
2017-10-25 $38.93 $39.08 $38.05 $38.29 $36.92 14,299
2017-10-24 $38.75 $38.86 $38.67 $38.75 $37.36 17,158
2017-10-23 $38.97 $38.97 $38.64 $38.69 $37.30 84,303
2017-10-20 $39.04 $39.06 $38.86 $38.86 $37.47 9,827
2017-10-19 $38.92 $38.93 $38.46 $38.83 $37.44 22,214
2017-10-18 $39.48 $39.48 $39.09 $39.32 $37.91 113,427
2017-10-17 $39.81 $39.82 $39.19 $39.25 $37.84 116,275
2017-10-16 $39.71 $39.83 $39.61 $39.81 $38.38 19,460
2017-10-13 $39.21 $39.53 $39.21 $39.41 $38.00 26,735
2017-10-12 $39.24 $39.33 $38.89 $38.89 $37.50 55,291
2017-10-11 $39.28 $39.28 $39.08 $39.17 $37.77 27,916
2017-10-10 $39.18 $39.38 $39.18 $39.29 $37.88 7,160
2017-10-09 $38.90 $39.14 $38.82 $39.04 $37.64 20,112
2017-10-06 $38.66 $38.85 $38.66 $38.79 $37.40 36,377
2017-10-05 $38.83 $38.83 $38.59 $38.79 $37.40 17,415
2017-10-04 $38.88 $38.88 $38.62 $38.68 $37.29 21,295
2017-10-03 $38.75 $38.83 $38.64 $38.81 $37.42 38,415
2017-10-02 $38.47 $38.71 $38.40 $38.51 $37.13 11,870
2017-09-29 $38.06 $38.39 $38.06 $38.30 $36.93 11,243
2017-09-28 $37.94 $38.02 $37.87 $38.01 $36.65 21,749
2017-09-27 $37.91 $38.11 $37.79 $38.05 $36.69 30,031
2017-09-26 $37.97 $38.11 $37.75 $37.81 $36.45 14,643
2017-09-25 $38.51 $38.51 $37.50 $37.71 $36.36 26,384
2017-09-22 $38.68 $38.72 $38.61 $38.72 $37.33 13,495
2017-09-21 $38.86 $39.01 $38.75 $38.89 $37.50 51,495
2017-09-20 $39.64 $39.64 $39.06 $39.25 $37.72 72,861
2017-09-19 $39.49 $39.55 $39.39 $39.53 $37.99 14,648
2017-09-18 $39.49 $39.61 $39.40 $39.59 $38.04 49,696
2017-09-15 $39.25 $39.33 $39.09 $39.20 $37.67 26,141
2017-09-14 $39.05 $39.30 $39.05 $39.12 $37.59 16,642
2017-09-13 $38.99 $39.35 $38.99 $39.31 $37.77 33,224
2017-09-12 $38.78 $39.06 $38.73 $39.02 $37.50 33,556
2017-09-11 $38.51 $38.70 $38.51 $38.67 $37.16 38,261
2017-09-08 $38.40 $38.47 $38.11 $38.14 $36.65 17,754
2017-09-07 $38.15 $38.52 $38.15 $38.48 $36.98 9,367
2017-09-06 $37.98 $38.13 $37.85 $38.05 $36.56 11,905
2017-09-05 $38.19 $38.19 $37.70 $37.85 $36.37 19,448
2017-09-01 $38.19 $38.49 $38.11 $38.48 $36.98 24,917
2017-08-31 $37.76 $38.04 $37.70 $38.04 $36.55 9,306
2017-08-30 $37.51 $37.76 $37.51 $37.71 $36.24 28,637
2017-08-29 $36.87 $37.47 $36.87 $37.38 $35.92 29,187
2017-08-28 $37.71 $37.71 $37.12 $37.31 $35.85 18,072
2017-08-25 $38.07 $38.07 $37.55 $37.57 $36.10 50,387
2017-08-24 $38.04 $38.04 $37.78 $37.90 $36.42 30,156
2017-08-23 $37.56 $37.93 $37.56 $37.90 $36.42 11,442
2017-08-22 $37.40 $37.59 $37.35 $37.54 $36.07 10,653
2017-08-21 $37.28 $37.39 $37.14 $37.38 $35.92 3,955
2017-08-18 $37.12 $37.26 $36.85 $37.03 $35.58 22,226
2017-08-17 $37.76 $37.76 $37.12 $37.15 $35.70 12,823
2017-08-16 $37.72 $37.82 $37.57 $37.62 $36.15 25,942
2017-08-15 $37.45 $37.45 $37.29 $37.38 $35.92 12,405
2017-08-14 $37.45 $37.62 $37.43 $37.43 $35.97 16,747
2017-08-11 $36.84 $37.25 $36.62 $37.21 $35.76 67,286
2017-08-10 $38.02 $38.02 $37.04 $37.04 $35.59 27,895
2017-08-09 $38.21 $38.40 $38.04 $38.36 $36.86 102,300
2017-08-08 $38.63 $38.84 $38.53 $38.53 $37.02 12,150
2017-08-07 $38.29 $38.60 $38.27 $38.60 $37.09 27,473
2017-08-04 $38.09 $38.17 $38.04 $38.09 $36.60 97,255
2017-08-03 $37.83 $38.06 $37.74 $38.04 $36.55 19,775
2017-08-02 $38.28 $38.28 $37.56 $37.91 $36.43 58,973
2017-08-01 $38.53 $38.53 $38.27 $38.36 $36.86 21,961
2017-07-31 $38.42 $38.47 $38.14 $38.27 $36.78 30,151
2017-07-28 $37.95 $38.29 $37.80 $38.15 $36.66 29,180
2017-07-27 $38.50 $38.56 $37.43 $37.88 $36.40 35,769
2017-07-26 $37.98 $38.49 $37.98 $38.47 $36.97 15,796
2017-07-25 $37.86 $37.93 $37.64 $37.93 $36.45 14,922
2017-07-24 $37.65 $37.85 $37.52 $37.82 $36.34 26,653
2017-07-21 $37.39 $37.52 $37.32 $37.50 $36.04 8,595
2017-07-20 $37.52 $37.52 $37.36 $37.43 $35.97 476,335
2017-07-19 $37.50 $37.54 $37.25 $37.45 $35.99 14,306
2017-07-18 $36.73 $37.25 $36.73 $37.24 $35.79 26,037
2017-07-17 $37.01 $37.06 $36.65 $36.78 $35.34 127,822
2017-07-14 $36.55 $36.98 $36.55 $36.92 $35.48 65,862
2017-07-13 $36.54 $36.57 $36.39 $36.50 $35.07 37,289
2017-07-12 $36.31 $36.52 $36.28 $36.50 $35.07 13,423
2017-07-11 $35.72 $35.93 $35.60 $35.93 $34.53 11,292
2017-07-10 $35.37 $35.68 $35.37 $35.64 $34.24 41,671
2017-07-07 $35.19 $35.19 $35.00 $35.15 $33.78 70,988
2017-07-06 $35.11 $35.22 $35.02 $35.08 $33.71 23,678
2017-07-05 $35.14 $35.31 $34.97 $35.24 $33.86 23,306
2017-07-03 $35.17 $35.32 $35.03 $35.05 $33.68 16,124
2017-06-30 $35.06 $35.14 $34.95 $35.09 $33.72 5,224
2017-06-29 $35.23 $35.31 $34.59 $34.92 $33.55 46,643
2017-06-28 $35.19 $35.41 $35.07 $35.39 $34.01 24,598
2017-06-27 $35.35 $35.35 $34.99 $34.99 $33.62 47,138
2017-06-26 $35.72 $35.86 $35.44 $35.50 $34.11 42,074
2017-06-23 $35.25 $35.53 $35.21 $35.52 $34.13 13,169
2017-06-22 $35.23 $35.32 $35.12 $35.24 $33.86 38,498
2017-06-21 $35.13 $35.44 $35.10 $35.43 $33.94 102,819
2017-06-20 $35.15 $35.18 $35.02 $35.02 $33.54 14,324
2017-06-19 $34.88 $35.20 $34.88 $35.20 $33.71 14,688
2017-06-16 $34.54 $34.61 $34.40 $34.51 $33.06 10,920
2017-06-15 $34.57 $34.57 $34.22 $34.56 $33.11 90,898
2017-06-14 $35.20 $35.20 $34.74 $34.82 $33.36 15,174
2017-06-13 $35.25 $35.33 $34.96 $35.04 $33.56 12,645
2017-06-12 $35.05 $35.29 $34.71 $35.04 $33.57 129,066
2017-06-09 $36.13 $36.13 $34.81 $35.26 $33.78 54,929
2017-06-08 $36.54 $36.54 $35.68 $36.02 $34.50 46,074
2017-06-07 $35.32 $35.78 $35.32 $35.75 $34.25 26,334
2017-06-06 $35.24 $35.50 $35.24 $35.32 $33.83 25,254
2017-06-05 $35.24 $35.36 $35.15 $35.24 $33.76 16,892
2017-06-02 $35.29 $35.29 $35.15 $35.18 $33.70 13,357
2017-06-01 $34.97 $35.26 $34.91 $35.26 $33.78 52,639
2017-05-31 $35.09 $35.12 $34.82 $34.91 $33.45 17,555
2017-05-30 $35.40 $35.40 $35.00 $35.12 $33.64 24,732
2017-05-26 $35.36 $35.38 $35.21 $35.32 $33.83 24,918
2017-05-25 $35.30 $35.40 $35.19 $35.28 $33.80 22,632
2017-05-24 $34.97 $34.97 $34.73 $34.89 $33.42 17,538
2017-05-23 $35.47 $35.47 $35.01 $35.03 $33.56 35,421
2017-05-22 $35.32 $35.46 $35.21 $35.35 $33.86 29,203
2017-05-19 $34.92 $35.19 $34.92 $35.05 $33.57 227,474
2017-05-18 $34.23 $34.71 $34.20 $34.57 $33.11 96,069
2017-05-17 $35.04 $35.12 $34.56 $34.59 $33.13 43,130
2017-05-16 $34.79 $35.40 $34.79 $35.35 $33.86 66,920
2017-05-15 $34.49 $34.64 $34.42 $34.61 $33.15 10,162
2017-05-12 $34.22 $34.35 $34.17 $34.32 $32.88 24,571
2017-05-11 $34.11 $34.24 $33.77 $34.19 $32.75 24,378
2017-05-10 $33.83 $34.15 $33.80 $34.14 $32.70 38,673
2017-05-09 $33.64 $33.88 $33.64 $33.83 $32.41 26,340
2017-05-08 $33.20 $33.42 $33.20 $33.42 $32.01 7,021
2017-05-05 $32.89 $33.06 $32.77 $33.05 $31.66 9,044
2017-05-04 $32.87 $32.90 $32.74 $32.85 $31.46 25,469
2017-05-03 $32.90 $32.90 $32.59 $32.74 $31.36 22,691
2017-05-02 $32.99 $33.08 $32.90 $32.93 $31.54 7,885
2017-05-01 $32.61 $32.96 $32.61 $32.93 $31.54 13,557
2017-04-28 $32.84 $32.84 $32.58 $32.72 $31.34 6,608
2017-04-27 $32.74 $32.88 $32.72 $32.79 $31.41 12,303
2017-04-26 $32.68 $32.70 $32.60 $32.64 $31.27 14,885
2017-04-25 $32.50 $32.69 $32.50 $32.62 $31.25 18,162
2017-04-24 $32.10 $32.16 $32.09 $32.14 $30.79 60,114
2017-04-21 $31.79 $31.85 $31.76 $31.83 $30.49 10,540
2017-04-20 $31.82 $31.90 $31.74 $31.78 $30.44 49,391
2017-04-19 $31.59 $31.81 $31.51 $31.55 $30.22 19,682
2017-04-18 $31.51 $31.53 $31.45 $31.53 $30.20 4,541
2017-04-17 $31.60 $31.68 $31.54 $31.62 $30.29 7,813
2017-04-13 $31.71 $31.79 $31.53 $31.53 $30.20 8,452
2017-04-12 $31.84 $31.84 $31.71 $31.73 $30.39 17,575
2017-04-11 $31.92 $31.92 $31.65 $31.79 $30.45 19,745
2017-04-10 $31.80 $32.03 $31.80 $31.95 $30.61 7,948
2017-04-07 $31.56 $31.82 $31.56 $31.73 $30.40 26,824
2017-04-06 $31.68 $31.73 $31.63 $31.70 $30.37 21,753
2017-04-05 $31.78 $31.82 $31.52 $31.52 $30.19 9,006
2017-04-04 $31.76 $31.76 $31.56 $31.58 $30.25 112,986
2017-04-03 $31.80 $31.87 $31.75 $31.84 $30.50 12,322
2017-03-31 $31.53 $31.72 $31.52 $31.68 $30.35 11,538
2017-03-30 $31.76 $31.76 $31.64 $31.71 $30.37 10,047
2017-03-29 $31.65 $31.77 $31.63 $31.76 $30.42 5,343
2017-03-28 $31.63 $31.75 $31.63 $31.65 $30.32 12,609
2017-03-27 $31.25 $31.68 $31.25 $31.62 $30.29 12,444
2017-03-24 $31.53 $31.62 $31.40 $31.53 $30.20 51,180
2017-03-23 $31.26 $31.52 $31.26 $31.48 $30.16 37,597
2017-03-22 $31.07 $31.19 $30.94 $31.19 $29.88 11,550
2017-03-21 $32.01 $32.01 $31.05 $31.08 $29.77 40,093
2017-03-20 $31.85 $31.96 $31.80 $31.94 $30.60 45,600
2017-03-17 $31.85 $31.91 $31.71 $31.73 $30.39 68,109
2017-03-16 $31.69 $31.88 $31.68 $31.85 $30.51 39,607
2017-03-15 $31.29 $31.48 $31.18 $31.43 $30.11 375,737
2017-03-14 $31.26 $31.34 $31.21 $31.34 $30.02 13,628
2017-03-13 $31.18 $31.44 $31.18 $31.40 $30.08 21,326
2017-03-10 $30.79 $30.91 $30.75 $30.87 $29.57 17,369
2017-03-09 $30.75 $30.85 $30.67 $30.74 $29.45 11,229
2017-03-08 $30.78 $31.06 $30.78 $30.89 $29.59 62,227
2017-03-07 $30.79 $30.82 $30.69 $30.74 $29.45 6,666
2017-03-06 $30.96 $30.96 $30.63 $30.71 $29.42 29,697
2017-03-03 $30.96 $31.03 $30.91 $30.97 $29.66 12,225
2017-03-02 $31.03 $31.03 $30.89 $30.91 $29.61 25,753
2017-03-01 $31.09 $31.21 $30.98 $31.13 $29.82 69,777
2017-02-28 $30.77 $30.88 $30.66 $30.69 $29.40 11,208
2017-02-27 $30.75 $30.86 $30.75 $30.83 $29.54 10,467
2017-02-24 $30.86 $30.86 $30.77 $30.81 $29.51 5,362
2017-02-23 $31.46 $31.46 $30.96 $30.98 $29.68 24,069
2017-02-22 $31.13 $31.29 $31.13 $31.21 $29.90 9,327
2017-02-21 $30.95 $31.21 $30.95 $31.21 $29.90 6,063
2017-02-17 $30.71 $30.79 $30.63 $30.73 $29.44 28,679
2017-02-16 $30.90 $30.94 $30.81 $30.86 $29.56 42,402
2017-02-15 $30.54 $30.66 $30.52 $30.66 $29.37 13,194
2017-02-14 $30.64 $30.64 $30.48 $30.50 $29.21 8,826
2017-02-13 $30.72 $30.81 $30.72 $30.81 $29.52 6,939
2017-02-10 $30.61 $30.70 $30.56 $30.66 $29.37 36,861
2017-02-09 $30.44 $30.64 $30.44 $30.57 $29.28 24,670
2017-02-08 $30.22 $30.38 $30.20 $30.34 $29.06 11,666
2017-02-07 $30.01 $30.22 $30.01 $30.16 $28.89 24,262
2017-02-06 $30.10 $30.19 $30.06 $30.11 $28.84 7,406
2017-02-03 $30.01 $30.07 $29.97 $30.05 $28.79 40,525
2017-02-02 $30.03 $30.03 $29.89 $29.97 $28.71 46,213
2017-02-01 $30.01 $30.01 $29.68 $29.91 $28.65 16,233
2017-01-31 $29.56 $29.75 $29.41 $29.74 $28.49 19,994
2017-01-30 $29.61 $29.74 $29.46 $29.63 $28.38 51,637
2017-01-27 $29.90 $29.96 $29.86 $29.93 $28.67 47,254
2017-01-26 $30.14 $30.14 $29.80 $29.85 $28.60 69,698
2017-01-25 $29.85 $30.05 $29.85 $30.03 $28.77 21,976
2017-01-24 $29.62 $29.77 $29.61 $29.75 $28.50 9,123
2017-01-23 $29.13 $29.35 $29.13 $29.35 $28.11 19,935
2017-01-20 $29.08 $29.16 $29.08 $29.14 $27.92 1,413
2017-01-19 $29.17 $29.20 $29.11 $29.18 $27.95 11,439
2017-01-18 $29.25 $29.25 $29.06 $29.20 $27.97 9,317
2017-01-17 $29.12 $29.23 $29.05 $29.20 $27.97 7,299
2017-01-13 $28.99 $29.21 $28.99 $29.14 $27.91 47,552
2017-01-12 $28.92 $29.13 $28.92 $29.12 $27.89 7,974
2017-01-11 $29.01 $29.24 $29.01 $29.21 $27.98 16,903
2017-01-10 $28.88 $29.13 $28.88 $29.05 $27.83 46,201
2017-01-09 $28.66 $28.74 $28.63 $28.66 $27.45 8,508
2017-01-06 $28.51 $28.56 $28.32 $28.50 $27.30 9,906
2017-01-05 $28.15 $28.71 $28.15 $28.68 $27.48 9,912
2017-01-04 $27.76 $27.99 $27.74 $27.96 $26.78 20,303
2017-01-03 $27.55 $27.66 $27.47 $27.53 $26.37 108,637
2016-12-30 $27.58 $27.58 $27.30 $27.33 $26.18 10,990
2016-12-29 $27.54 $27.55 $27.39 $27.39 $26.24 25,889
2016-12-28 $27.59 $27.59 $27.36 $27.37 $26.22 18,727
2016-12-27 $27.46 $27.70 $27.46 $27.62 $26.46 12,723
2016-12-23 $27.32 $27.39 $27.28 $27.35 $26.20 4,148
2016-12-22 $27.40 $27.45 $27.28 $27.32 $26.17 4,610
2016-12-21 $27.54 $27.71 $27.54 $27.66 $26.49 6,314
2016-12-20 $27.73 $27.76 $27.65 $27.66 $26.37 26,906
2016-12-19 $27.74 $27.75 $27.60 $27.61 $26.33 4,152
2016-12-16 $28.00 $28.10 $27.76 $27.76 $26.46 82,686
2016-12-15 $28.28 $28.28 $28.03 $28.03 $26.72 6,159
2016-12-14 $28.72 $28.72 $28.39 $28.43 $27.10 11,562
2016-12-13 $28.62 $28.92 $28.62 $28.77 $27.43 9,896
2016-12-12 $28.65 $28.66 $28.52 $28.60 $27.26 10,854
2016-12-09 $28.90 $29.07 $28.90 $28.97 $27.62 7,423
2016-12-08 $28.91 $29.03 $28.89 $28.93 $27.58 11,775
2016-12-07 $28.56 $28.79 $28.44 $28.78 $27.44 7,687
2016-12-06 $28.47 $28.49 $28.37 $28.46 $27.14 27,021
2016-12-05 $28.19 $28.46 $28.19 $28.43 $27.10 19,034
2016-12-02 $28.36 $28.41 $28.12 $28.21 $26.89 14,842
2016-12-01 $28.86 $28.86 $28.31 $28.31 $26.99 14,899
2016-11-30 $29.06 $29.18 $28.95 $29.00 $27.65 10,234
2016-11-29 $28.65 $29.07 $28.65 $28.89 $27.54 21,306
2016-11-28 $28.75 $28.81 $28.66 $28.66 $27.32 7,933
2016-11-25 $28.86 $28.86 $28.75 $28.77 $27.42 1,769
2016-11-23 $28.38 $28.60 $28.31 $28.58 $27.25 24,262
2016-11-22 $28.60 $28.65 $28.47 $28.52 $27.19 23,607
2016-11-21 $28.57 $28.67 $28.50 $28.55 $27.22 19,772
2016-11-18 $28.70 $28.74 $28.55 $28.59 $27.26 14,796
2016-11-17 $28.84 $28.88 $28.75 $28.78 $27.44 15,346
2016-11-16 $28.45 $28.74 $28.45 $28.60 $27.27 26,091
2016-11-15 $28.59 $28.92 $28.59 $28.77 $27.43 20,909
2016-11-14 $28.72 $28.72 $28.19 $28.29 $26.97 92,165
2016-11-11 $28.77 $28.93 $28.40 $28.88 $27.53 22,097
2016-11-10 $29.75 $29.83 $29.13 $29.14 $27.78 7,673
2016-11-09 $29.42 $29.89 $29.42 $29.78 $28.39 19,484
2016-11-08 $29.86 $30.02 $29.82 $29.90 $28.50 9,747
2016-11-07 $30.01 $30.13 $29.93 $30.10 $28.69 38,643
2016-11-04 $29.13 $29.46 $29.13 $29.31 $27.94 14,357
2016-11-03 $29.39 $29.64 $29.38 $29.38 $28.01 7,751
2016-11-02 $29.98 $29.98 $29.34 $29.48 $28.10 8,028
2016-11-01 $30.46 $30.46 $30.02 $30.02 $28.62 50,517
2016-10-31 $30.70 $30.70 $30.31 $30.31 $28.90 5,894
2016-10-28 $30.60 $30.70 $30.60 $30.60 $29.17 4,948
2016-10-27 $30.78 $30.78 $30.58 $30.58 $29.15 6,264
2016-10-26 $30.98 $30.99 $30.76 $30.78 $29.34 13,034
2016-10-25 $31.25 $31.27 $31.07 $31.11 $29.66 15,519
2016-10-24 $31.09 $31.27 $31.09 $31.23 $29.77 9,478
2016-10-21 $30.86 $31.04 $30.86 $31.02 $29.57 4,994
2016-10-20 $30.81 $31.03 $30.81 $30.99 $29.54 22,460
2016-10-19 $30.97 $30.97 $30.84 $30.91 $29.47 15,915
2016-10-18 $30.58 $31.01 $30.58 $31.00 $29.55 14,107
2016-10-17 $30.11 $30.31 $30.11 $30.24 $28.83 13,513
2016-10-14 $30.60 $30.60 $30.23 $30.30 $28.88 20,093
2016-10-13 $29.89 $30.23 $29.85 $30.23 $28.82 8,335
2016-10-12 $30.39 $30.60 $30.39 $30.39 $28.98 14,772
2016-10-11 $30.90 $30.91 $30.42 $30.51 $29.09 18,536
2016-10-10 $30.89 $31.24 $30.89 $31.20 $29.74 43,583
2016-10-07 $30.94 $30.94 $30.54 $30.64 $29.21 5,170
2016-10-06 $30.97 $30.97 $30.77 $30.93 $29.49 6,435
2016-10-05 $31.07 $31.17 $31.06 $31.06 $29.61 34,806
2016-10-04 $30.74 $30.97 $30.69 $30.72 $29.28 28,371
2016-10-03 $30.42 $30.54 $30.39 $30.54 $29.11 17,719
2016-09-30 $30.49 $30.49 $30.32 $30.33 $28.91 8,747
2016-09-29 $30.52 $30.56 $30.20 $30.27 $28.86 11,143
2016-09-28 $30.80 $30.80 $30.54 $30.71 $29.28 4,108
2016-09-27 $30.34 $30.76 $30.34 $30.74 $29.31 8,736
2016-09-26 $30.37 $30.44 $30.36 $30.39 $28.97 2,612
2016-09-23 $30.83 $30.94 $30.75 $30.78 $29.34 4,589
2016-09-22 $30.98 $31.05 $30.91 $31.04 $29.59 4,986
2016-09-21 $30.13 $30.64 $30.13 $30.62 $29.19 7,209
2016-09-20 $30.08 $30.28 $30.08 $30.19 $28.68 35,500
2016-09-19 $30.29 $30.50 $30.20 $30.27 $28.76 2,386
2016-09-16 $30.16 $30.27 $30.12 $30.17 $28.66 2,245
2016-09-15 $29.93 $30.23 $29.93 $30.22 $28.71 4,989
2016-09-14 $30.09 $30.09 $29.92 $29.92 $28.42 1,513
2016-09-13 $29.95 $29.97 $29.66 $29.78 $28.29 6,200
2016-09-12 $29.42 $30.26 $29.42 $30.25 $28.74 2,377
2016-09-09 $30.25 $30.41 $29.87 $29.90 $28.40 10,447
2016-09-08 $30.66 $30.73 $30.60 $30.61 $29.08 5,837
2016-09-07 $30.81 $30.81 $30.65 $30.65 $29.12 7,860
2016-09-06 $30.35 $30.72 $30.35 $30.70 $29.17 9,410
2016-09-02 $30.04 $30.15 $30.01 $30.04 $28.54 183,200
2016-09-01 $29.65 $29.79 $29.65 $29.78 $28.29 7,540
2016-08-31 $29.57 $29.57 $29.41 $29.51 $28.03 13,076
2016-08-30 $29.61 $29.85 $29.60 $29.63 $28.15 19,188
2016-08-29 $29.50 $29.58 $29.49 $29.58 $28.10 1,659
2016-08-26 $29.20 $29.58 $29.20 $29.42 $27.95 10,541
2016-08-25 $29.11 $29.35 $29.11 $29.20 $27.74 21,430
2016-08-24 $29.64 $29.64 $29.19 $29.20 $27.74 31,115
2016-08-23 $29.79 $29.81 $29.68 $29.70 $28.21 9,948
2016-08-22 $29.66 $29.66 $29.52 $29.57 $28.09 10,142
2016-08-19 $29.86 $29.88 $29.82 $29.87 $28.38 2,418
2016-08-18 $29.78 $29.87 $29.78 $29.82 $28.33 7,308
2016-08-17 $29.70 $29.80 $29.67 $29.77 $28.28 6,991
2016-08-16 $29.89 $29.94 $29.82 $29.82 $28.32 25,669
2016-08-15 $29.57 $30.04 $29.57 $29.98 $28.48 26,500
2016-08-12 $29.14 $29.51 $29.14 $29.51 $28.03 4,472
2016-08-11 $29.06 $29.11 $29.03 $29.07 $27.62 4,761
2016-08-10 $28.80 $28.81 $28.72 $28.77 $27.33 3,745
2016-08-09 $28.71 $28.77 $28.66 $28.75 $27.31 9,071
2016-08-08 $28.50 $28.68 $28.50 $28.62 $27.19 6,270
2016-08-05 $28.39 $28.57 $28.39 $28.55 $27.12 3,465
2016-08-04 $28.22 $28.22 $28.11 $28.13 $26.72 3,940
2016-08-03 $27.89 $28.07 $27.89 $28.07 $26.67 3,276
2016-08-02 $28.11 $28.20 $27.91 $28.04 $26.64 3,820
2016-08-01 $28.40 $28.40 $28.27 $28.30 $26.88 7,668
2016-07-29 $27.98 $28.15 $27.98 $28.13 $26.72 4,543
2016-07-28 $28.32 $28.43 $28.32 $28.43 $27.01 22,505
2016-07-27 $28.42 $28.46 $28.31 $28.42 $27.00 15,939
2016-07-26 $28.35 $28.36 $28.28 $28.36 $26.94 11,219
2016-07-25 $28.26 $28.35 $28.18 $28.25 $26.84 6,442
2016-07-22 $28.25 $28.33 $28.23 $28.31 $26.89 32,049
2016-07-21 $28.45 $28.45 $28.20 $28.24 $26.82 8,554
2016-07-20 $28.36 $28.41 $28.17 $28.36 $26.94 5,597
2016-07-19 $28.24 $28.24 $28.05 $28.05 $26.65 2,647
2016-07-18 $28.09 $28.29 $28.09 $28.29 $26.87 1,563
2016-07-15 $28.43 $28.43 $28.02 $28.09 $26.68 12,930
2016-07-14 $28.41 $28.48 $28.38 $28.45 $27.03 16,586
2016-07-13 $28.36 $28.36 $28.12 $28.23 $26.82 6,669
2016-07-12 $28.44 $28.51 $28.38 $28.40 $26.98 13,357
2016-07-11 $27.49 $28.16 $27.49 $28.12 $26.71 14,210
2016-07-08 $27.10 $27.40 $27.10 $27.38 $26.01 9,342
2016-07-07 $26.94 $27.18 $26.94 $27.09 $25.73 11,088
2016-07-06 $26.73 $26.84 $26.66 $26.83 $25.49 12,237
2016-07-05 $27.03 $27.05 $26.92 $27.05 $25.70 10,636
2016-07-01 $27.08 $27.37 $27.08 $27.24 $25.88 218,460
2016-06-30 $26.95 $27.15 $26.79 $27.15 $25.79 40,094
2016-06-29 $26.61 $26.82 $26.61 $26.77 $25.43 18,876
2016-06-28 $26.02 $26.39 $26.02 $26.30 $24.98 7,111
2016-06-27 $26.31 $26.31 $25.60 $25.66 $24.38 91,401
2016-06-24 $26.21 $26.67 $25.90 $26.32 $25.00 30,517
2016-06-23 $27.14 $27.38 $27.14 $27.38 $26.01 25,465
2016-06-22 $26.84 $27.05 $26.84 $26.89 $25.54 5,917
2016-06-21 $26.92 $27.07 $26.92 $26.99 $25.57 56,450
2016-06-20 $26.78 $27.14 $26.78 $26.96 $25.54 27,084
2016-06-17 $26.63 $26.63 $26.52 $26.55 $25.15 14,462
2016-06-16 $26.36 $26.69 $26.19 $26.65 $25.25 9,834
2016-06-15 $26.64 $26.80 $26.58 $26.69 $25.29 5,652
2016-06-14 $26.56 $26.56 $26.32 $26.37 $24.98 5,575
2016-06-13 $26.47 $26.67 $26.45 $26.45 $25.06 24,876
2016-06-10 $27.01 $27.07 $26.73 $26.79 $25.38 7,521
2016-06-09 $27.44 $27.46 $27.30 $27.44 $25.99 3,919
2016-06-08 $27.81 $27.89 $27.78 $27.80 $26.34 5,917
2016-06-07 $27.88 $27.90 $27.83 $27.83 $26.37 13,965
2016-06-06 $27.42 $27.76 $27.42 $27.76 $26.30 27,116
2016-06-03 $27.31 $27.40 $27.26 $27.37 $25.93 40,599
2016-06-02 $27.44 $27.48 $27.26 $27.48 $26.03 34,401
2016-06-01 $27.26 $27.44 $27.21 $27.40 $25.95 29,231
2016-05-31 $27.60 $27.64 $27.48 $27.53 $26.08 7,447
2016-05-27 $27.02 $27.18 $27.02 $27.18 $25.75 4,439
2016-05-26 $26.90 $26.95 $26.86 $26.93 $25.51 12,717
2016-05-25 $26.76 $26.88 $26.76 $26.79 $25.38 4,208
2016-05-24 $26.11 $26.61 $26.11 $26.61 $25.21 10,150
2016-05-23 $26.26 $26.26 $26.09 $26.11 $24.74 27,932
2016-05-20 $26.26 $26.40 $26.26 $26.32 $24.93 4,044
2016-05-19 $26.27 $26.32 $25.93 $26.07 $24.70 15,301
2016-05-18 $26.35 $26.62 $26.35 $26.46 $25.07 30,421
2016-05-17 $26.76 $26.79 $26.52 $26.52 $25.12 3,540
2016-05-16 $26.35 $26.79 $26.35 $26.71 $25.30 12,691
2016-05-13 $26.33 $26.37 $26.10 $26.10 $24.73 15,064
2016-05-12 $26.62 $26.62 $26.30 $26.37 $24.98 11,040
2016-05-11 $26.51 $26.63 $26.42 $26.42 $25.03 4,129
2016-05-10 $26.60 $26.83 $26.60 $26.80 $25.39 9,813
2016-05-09 $26.62 $26.62 $26.38 $26.41 $25.02 3,443
2016-05-06 $26.70 $26.83 $26.59 $26.80 $25.39 10,507
2016-05-05 $27.02 $27.08 $26.84 $26.86 $25.45 4,914
2016-05-04 $26.82 $26.87 $26.67 $26.71 $25.30 9,981
2016-05-03 $27.27 $27.27 $26.97 $26.97 $25.55 37,892
2016-05-02 $27.47 $27.54 $27.42 $27.52 $26.07 34,794
2016-04-29 $27.72 $27.72 $27.35 $27.53 $26.08 25,587
2016-04-28 $27.82 $28.01 $27.61 $27.72 $26.26 13,635
2016-04-27 $27.90 $28.03 $27.87 $28.03 $26.55 2,205
2016-04-26 $28.03 $28.03 $27.89 $27.89 $26.42 17,357
2016-04-25 $28.03 $28.03 $27.85 $27.87 $26.40 7,095
2016-04-22 $28.20 $28.41 $28.14 $28.25 $26.76 14,230
2016-04-21 $28.46 $28.46 $28.28 $28.29 $26.80 48,052
2016-04-20 $28.29 $28.58 $28.29 $28.48 $26.98 54,860
2016-04-19 $28.47 $28.60 $28.35 $28.46 $26.96 7,824
2016-04-18 $28.29 $28.37 $28.24 $28.37 $26.88 51,585
2016-04-15 $28.49 $28.49 $28.34 $28.41 $26.92 6,717
2016-04-14 $28.45 $28.45 $28.26 $28.34 $26.84 13,151
2016-04-13 $27.93 $28.38 $27.93 $28.37 $26.87 10,482
2016-04-12 $27.40 $27.63 $27.26 $27.59 $26.14 18,207
2016-04-11 $27.34 $27.47 $27.19 $27.19 $25.76 29,458
2016-04-08 $27.06 $27.11 $26.92 $26.92 $25.51 8,075
2016-04-07 $26.95 $26.96 $26.68 $26.71 $25.30 11,367
2016-04-06 $26.79 $27.07 $26.67 $27.02 $25.60 7,433
2016-04-05 $26.64 $26.78 $26.62 $26.66 $25.26 61,509
2016-04-04 $27.16 $27.22 $27.06 $27.06 $25.64 8,743
2016-04-01 $26.71 $27.15 $26.71 $27.14 $25.72 6,068
2016-03-31 $27.35 $27.45 $27.24 $27.26 $25.83 51,236
2016-03-30 $27.08 $27.45 $27.08 $27.25 $25.82 12,892
2016-03-29 $26.38 $26.89 $26.38 $26.82 $25.40 16,997
2016-03-28 $26.59 $26.59 $26.45 $26.52 $25.12 5,695
2016-03-24 $26.65 $26.72 $26.47 $26.72 $25.32 5,196
2016-03-23 $27.25 $27.25 $26.74 $26.78 $25.37 7,550
2016-03-22 $27.23 $27.31 $27.17 $27.23 $25.74 9,838
2016-03-21 $27.44 $27.48 $27.33 $27.36 $25.87 5,382
2016-03-18 $27.06 $27.26 $27.06 $27.24 $25.76 12,163
2016-03-17 $26.62 $26.98 $26.62 $26.94 $25.47 10,724
2016-03-16 $26.17 $26.63 $26.17 $26.59 $25.14 2,397
2016-03-15 $26.09 $26.14 $26.06 $26.14 $24.72 6,124
2016-03-14 $26.44 $26.69 $26.44 $26.64 $25.19 4,571
2016-03-11 $26.14 $26.57 $26.10 $26.57 $25.12 10,695
2016-03-10 $25.93 $25.93 $25.62 $25.76 $24.36 202,001
2016-03-09 $25.96 $26.00 $25.81 $25.97 $24.56 19,674
2016-03-08 $26.07 $26.07 $25.77 $25.77 $24.37 9,085
2016-03-07 $26.15 $26.48 $26.15 $26.36 $24.92 7,477
2016-03-04 $26.10 $26.62 $26.10 $26.45 $25.01 6,079
2016-03-03 $25.90 $26.05 $25.88 $26.04 $24.62 4,438
2016-03-02 $25.59 $25.73 $25.48 $25.68 $24.28 5,950
2016-03-01 $25.07 $25.52 $25.07 $25.52 $24.13 13,026
2016-02-29 $24.55 $24.65 $24.49 $24.57 $23.23 9,464
2016-02-26 $24.60 $24.76 $24.54 $24.56 $23.22 16,624
2016-02-25 $24.28 $24.28 $24.09 $24.28 $22.96 24,112
2016-02-24 $24.40 $24.87 $24.31 $24.84 $23.49 12,090
2016-02-23 $25.10 $25.10 $24.73 $24.76 $23.41 9,794
2016-02-22 $24.99 $25.43 $24.99 $25.41 $24.03 8,968
2016-02-19 $24.60 $24.76 $24.50 $24.76 $23.41 22,222
2016-02-18 $24.96 $24.96 $24.58 $24.60 $23.26 11,987
2016-02-17 $24.50 $24.82 $24.46 $24.80 $23.45 24,599
2016-02-16 $23.84 $24.15 $23.84 $24.09 $22.78 551,296
2016-02-12 $23.00 $23.22 $23.00 $23.21 $21.95 42,433
2016-02-11 $22.56 $22.72 $22.35 $22.62 $21.39 31,804
2016-02-10 $23.14 $23.39 $23.14 $23.22 $21.95 20,290
2016-02-09 $23.11 $23.41 $22.90 $23.09 $21.83 86,043
2016-02-08 $23.81 $23.81 $23.22 $23.39 $22.12 37,616
2016-02-05 $24.88 $24.88 $24.20 $24.26 $22.94 14,475
2016-02-04 $24.66 $24.95 $24.66 $24.80 $23.45 11,562
2016-02-03 $24.62 $24.62 $23.95 $24.53 $23.19 116,801
2016-02-02 $24.97 $25.04 $24.54 $24.54 $23.20 127,749
2016-02-01 $25.29 $25.31 $25.10 $25.28 $23.90 119,412
2016-01-29 $25.27 $25.75 $25.27 $25.75 $24.35 505,765
2016-01-28 $25.14 $25.14 $24.73 $24.86 $23.51 36,528
2016-01-27 $25.09 $25.28 $24.88 $24.98 $23.61 29,060
2016-01-26 $24.96 $25.11 $24.80 $25.06 $23.69 22,453
2016-01-25 $25.12 $25.30 $25.01 $25.01 $23.65 13,535
2016-01-22 $25.51 $25.51 $25.16 $25.22 $23.85 5,678
2016-01-21 $24.41 $24.97 $24.39 $24.87 $23.51 22,887
2016-01-20 $24.50 $24.78 $24.00 $24.59 $23.25 49,706
2016-01-19 $25.25 $25.44 $25.02 $25.14 $23.77 91,246
2016-01-15 $24.87 $25.01 $24.57 $24.84 $23.49 21,750
2016-01-14 $25.39 $26.01 $25.19 $25.91 $24.50 22,442
2016-01-13 $25.89 $25.89 $25.27 $25.32 $23.94 15,418
2016-01-12 $25.88 $25.93 $25.57 $25.82 $24.41 9,516
2016-01-11 $25.81 $25.91 $25.31 $25.52 $24.13 33,731
2016-01-08 $26.12 $26.25 $25.76 $25.78 $24.38 20,978
2016-01-07 $26.14 $26.38 $25.84 $25.89 $24.48 49,625
2016-01-06 $26.99 $27.12 $26.86 $26.90 $25.43 24,553
2016-01-05 $27.43 $27.46 $27.33 $27.37 $25.88 67,101
2016-01-04 $27.35 $27.35 $27.04 $27.27 $25.78 18,922
2015-12-31 $28.11 $28.51 $28.09 $28.36 $26.81 11,774
2015-12-30 $28.59 $28.59 $28.32 $28.32 $26.78 6,198
2015-12-29 $28.54 $28.72 $28.54 $28.69 $27.13 40,140
2015-12-28 $28.48 $28.49 $28.31 $28.48 $26.93 38,535
2015-12-24 $28.58 $28.90 $28.58 $28.82 $27.25 5,244
2015-12-23 $28.48 $28.78 $28.48 $28.75 $27.18 24,871
2015-12-22 $28.29 $28.43 $28.25 $28.40 $26.82 288,669
2015-12-21 $28.24 $28.35 $28.16 $28.24 $26.67 24,515
2015-12-18 $28.20 $28.26 $28.03 $28.07 $26.51 78,782
2015-12-17 $28.48 $28.48 $28.20 $28.20 $26.63 18,087
2015-12-16 $28.23 $28.49 $28.16 $28.49 $26.90 14,926
2015-12-15 $27.70 $28.10 $27.68 $27.96 $26.40 27,464
2015-12-14 $27.36 $27.48 $27.26 $27.45 $25.92 20,268
2015-12-11 $27.66 $27.66 $27.17 $27.18 $25.67 21,817
2015-12-10 $27.98 $28.08 $27.94 $28.03 $26.47 9,316
2015-12-09 $28.25 $28.29 $27.82 $27.92 $26.36 7,154
2015-12-08 $27.92 $28.20 $27.91 $28.14 $26.57 6,418
2015-12-07 $28.47 $28.48 $28.37 $28.47 $26.88 10,707
2015-12-04 $28.48 $28.61 $28.41 $28.56 $26.97 11,442
2015-12-03 $28.56 $28.57 $28.11 $28.17 $26.60 17,277
2015-12-02 $28.71 $28.74 $28.53 $28.58 $26.99 11,818
2015-12-01 $28.51 $28.74 $28.51 $28.74 $27.14 29,060
2015-11-30 $28.01 $28.53 $28.01 $28.52 $26.93 25,332
2015-11-27 $27.71 $28.02 $27.71 $28.00 $26.44 1,440
2015-11-25 $28.01 $28.19 $27.99 $28.00 $26.44 19,733
2015-11-24 $27.97 $28.08 $27.91 $28.08 $26.52 21,953
2015-11-23 $28.02 $28.26 $28.02 $28.18 $26.61 11,377
2015-11-20 $28.05 $28.11 $28.01 $28.08 $26.52 20,220
2015-11-19 $27.56 $27.93 $27.56 $27.77 $26.22 14,597
2015-11-18 $27.30 $27.46 $27.17 $27.46 $25.93 213,558
2015-11-17 $27.40 $27.51 $27.30 $27.35 $25.83 13,643
2015-11-16 $27.07 $27.49 $27.07 $27.46 $25.93 9,774
2015-11-13 $27.51 $27.51 $27.04 $27.04 $25.53 13,513
2015-11-12 $27.93 $28.16 $27.85 $27.85 $26.30 10,878
2015-11-11 $27.99 $28.00 $27.76 $27.89 $26.34 20,831
2015-11-10 $27.94 $28.07 $27.71 $27.87 $26.32 9,655
2015-11-09 $28.42 $28.58 $28.12 $28.19 $26.62 44,958
2015-11-06 $28.58 $28.75 $28.48 $28.67 $27.07 63,016
2015-11-05 $29.21 $29.23 $28.79 $28.94 $27.33 61,920
2015-11-04 $29.30 $29.41 $29.20 $29.21 $27.58 13,460
2015-11-03 $28.99 $29.37 $28.99 $29.18 $27.55 29,145
2015-11-02 $28.69 $29.09 $28.64 $29.06 $27.44 36,858
2015-10-30 $28.59 $28.88 $28.59 $28.80 $27.20 13,190
2015-10-29 $28.58 $28.58 $28.39 $28.51 $26.92 25,006
2015-10-28 $28.45 $28.77 $28.40 $28.72 $27.12 14,239
2015-10-27 $28.65 $28.69 $28.38 $28.53 $26.94 12,019
2015-10-26 $28.27 $28.59 $28.27 $28.43 $26.85 12,386
2015-10-23 $28.02 $28.24 $28.02 $28.24 $26.67 10,775
2015-10-22 $27.33 $27.70 $27.33 $27.64 $26.10 18,492
2015-10-21 $27.68 $27.68 $27.24 $27.24 $25.72 17,016
2015-10-20 $27.90 $27.99 $27.79 $27.82 $26.27 15,547
2015-10-19 $27.69 $27.99 $27.69 $27.95 $26.39 13,642
2015-10-16 $27.57 $27.98 $27.57 $27.94 $26.38 24,573
2015-10-15 $27.13 $27.55 $27.13 $27.55 $26.01 17,280
2015-10-14 $27.08 $27.11 $26.75 $26.80 $25.31 5,083
2015-10-13 $27.19 $27.20 $27.05 $27.07 $25.56 29,334
2015-10-12 $27.54 $27.54 $27.32 $27.37 $25.84 8,657
2015-10-09 $27.40 $27.62 $27.39 $27.48 $25.95 27,618
2015-10-08 $27.09 $27.35 $26.97 $27.33 $25.81 9,918
2015-10-07 $27.04 $27.44 $27.04 $27.28 $25.76 35,808
2015-10-06 $26.89 $27.06 $26.72 $26.87 $25.37 11,287
2015-10-05 $26.87 $27.11 $26.87 $27.06 $25.55 17,682
2015-10-02 $25.45 $26.51 $25.45 $26.51 $25.03 18,026
2015-10-01 $25.42 $25.53 $25.14 $25.49 $24.07 71,343
2015-09-30 $25.06 $25.57 $25.06 $25.49 $24.07 36,265
2015-09-29 $24.46 $24.82 $24.44 $24.80 $23.42 52,027
2015-09-28 $24.78 $24.82 $24.38 $24.49 $23.13 41,449
2015-09-25 $25.18 $25.29 $24.94 $25.03 $23.64 115,065
2015-09-24 $24.63 $25.03 $24.60 $24.94 $23.55 16,833
2015-09-23 $25.19 $25.19 $24.79 $24.82 $23.44 14,623
2015-09-22 $25.35 $25.40 $25.09 $25.18 $23.72 68,303
2015-09-21 $25.83 $25.92 $25.68 $25.74 $24.24 10,451
2015-09-18 $25.82 $25.96 $25.60 $25.62 $24.13 22,482
2015-09-17 $25.90 $26.48 $25.90 $26.13 $24.61 14,228
2015-09-16 $25.62 $26.24 $25.62 $26.21 $24.69 14,760
2015-09-15 $25.16 $25.41 $25.08 $25.36 $23.89 18,433
2015-09-14 $25.15 $25.20 $25.12 $25.18 $23.72 15,127
2015-09-11 $25.14 $25.39 $25.04 $25.39 $23.91 13,015
2015-09-10 $25.41 $25.45 $25.20 $25.38 $23.91 19,101
2015-09-09 $25.55 $25.86 $25.32 $25.32 $23.85 25,310
2015-09-08 $25.20 $25.63 $25.16 $25.25 $23.78 28,026
2015-09-04 $24.91 $25.07 $24.55 $24.73 $23.29 49,964
2015-09-03 $25.47 $25.76 $25.47 $25.58 $24.09 77,142
2015-09-02 $25.26 $25.43 $25.15 $25.43 $23.95 53,225
2015-09-01 $25.34 $25.46 $25.05 $25.10 $23.64 91,766
2015-08-31 $26.15 $26.15 $25.74 $25.77 $24.27 41,439
2015-08-28 $26.30 $26.42 $26.20 $26.30 $24.77 52,311
2015-08-27 $25.89 $26.48 $25.89 $26.43 $24.89 78,865
2015-08-26 $25.64 $25.64 $24.81 $25.44 $23.96 81,565
2015-08-25 $25.65 $25.91 $25.13 $25.14 $23.68 129,573
2015-08-24 $22.87 $25.56 $18.48 $24.61 $23.18 134,187
2015-08-21 $26.27 $26.73 $26.01 $26.02 $24.51 308,944
2015-08-20 $27.12 $27.16 $26.57 $26.58 $25.04 150,759
2015-08-19 $27.81 $27.81 $27.43 $27.62 $26.02 100,978
2015-08-18 $28.05 $28.05 $27.85 $27.90 $26.28 33,258
2015-08-17 $28.06 $28.20 $27.96 $28.19 $26.55 52,974
2015-08-14 $28.15 $28.34 $28.15 $28.24 $26.60 32,307
2015-08-13 $28.22 $28.37 $28.09 $28.14 $26.51 36,005
2015-08-12 $28.00 $28.21 $27.63 $28.20 $26.56 108,492
2015-08-11 $29.18 $29.18 $28.35 $28.56 $26.90 304,605
2015-08-10 $29.47 $29.74 $29.47 $29.65 $27.93 16,775
2015-08-07 $29.50 $29.68 $29.29 $29.41 $27.70 17,880
2015-08-06 $29.70 $29.74 $29.44 $29.48 $27.77 34,622
2015-08-05 $29.60 $29.82 $29.60 $29.65 $27.93 52,643
2015-08-04 $29.15 $29.31 $29.14 $29.29 $27.59 38,848
2015-08-03 $29.01 $29.16 $28.90 $28.99 $27.31 88,246
2015-07-31 $29.23 $29.23 $29.09 $29.10 $27.41 46,163
2015-07-30 $29.08 $29.12 $28.87 $29.02 $27.33 147,646
2015-07-29 $28.92 $29.06 $28.88 $29.04 $27.35 79,860
2015-07-28 $28.79 $28.87 $28.47 $28.86 $27.18 109,707
2015-07-27 $29.30 $29.30 $28.73 $29.00 $27.32 296,457
2015-07-24 $30.52 $30.52 $29.87 $29.98 $28.24 45,680
2015-07-23 $30.55 $30.74 $30.43 $30.45 $28.68 41,529
2015-07-22 $30.43 $30.51 $30.24 $30.51 $28.74 34,932
2015-07-21 $30.50 $30.56 $30.29 $30.30 $28.54 57,814

First Trust Chindia ETF (FNI) News Headlines

Recent First Trust Chindia ETF (FNI) News
Similar Companies to First Trust Chindia ETF (FNI) 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.