First Trust Horizon Managed Volatility Developed International ETF (HDMV) Exchange: NYSE ARCA

Data as of Jan. 27, 2022

$31.79 ($0.21) 0.65%

First Trust Horizon Managed Volatility Developed International ETF - Daily Information
Click for more stock information on First Trust Horizon Managed Volatility Developed International ETF.
Daily Information Data
Date Jan. 27, 2022
Open $31.67
Previous Close $31.79
High $31.81
Low $31.67
Adjusted Open $31.67
Previous Adjusted Close $31.79
Adjusted High $31.81
Adjusted Low $31.67
Historical Stock Data for First Trust Horizon Managed Volatility Developed International ETF (HDMV)
Date Open High Low Close Adj.Close Volume
2022-01-07 $31.67 $31.81 $31.67 $31.79 $31.79 3,997
2022-01-06 $31.78 $31.78 $31.58 $31.58 $31.58 7,030
2022-01-05 $32.13 $32.13 $31.75 $31.75 $31.75 9,815
2022-01-04 $32.06 $32.07 $31.92 $31.97 $31.97 14,379
2022-01-03 $31.84 $31.92 $31.83 $31.87 $31.87 2,835
2021-12-31 $31.81 $31.89 $31.78 $31.78 $31.78 3,173
2021-12-30 $31.92 $31.92 $31.77 $31.77 $31.77 4,006
2021-12-29 $31.86 $31.90 $31.86 $31.90 $31.90 3,366
2021-12-28 $31.88 $31.88 $31.81 $31.81 $31.81 4,722
2021-12-27 $31.64 $31.73 $31.64 $31.73 $31.73 2,963
2021-12-23 $31.57 $31.63 $31.56 $31.63 $31.63 2,303
2021-12-22 $31.31 $31.60 $31.31 $31.60 $31.50 11,445
2021-12-21 $31.31 $31.45 $31.29 $31.43 $31.33 4,346
2021-12-20 $31.12 $31.29 $31.12 $31.27 $31.17 10,242
2021-12-17 $31.31 $31.38 $31.21 $31.21 $31.12 8,013
2021-12-16 $31.53 $31.53 $31.40 $31.47 $31.37 6,404
2021-12-15 $31.14 $31.41 $31.12 $31.41 $31.31 9,107
2021-12-14 $31.04 $31.11 $31.01 $31.07 $30.97 5,170
2021-12-13 $31.21 $31.24 $31.15 $31.15 $31.05 3,960
2021-12-10 $31.32 $31.45 $31.32 $31.39 $31.29 3,608
2021-12-09 $31.30 $31.30 $31.19 $31.24 $31.14 7,802
2021-12-08 $31.37 $31.40 $31.29 $31.39 $31.29 6,333
2021-12-07 $31.30 $31.40 $31.28 $31.37 $31.27 9,961
2021-12-06 $31.04 $31.08 $30.97 $31.05 $30.95 7,998
2021-12-03 $30.85 $30.85 $30.63 $30.75 $30.65 4,455
2021-12-02 $30.63 $30.79 $30.59 $30.77 $30.67 13,854
2021-12-01 $30.90 $31.00 $30.45 $30.45 $30.35 18,224
2021-11-30 $30.85 $30.85 $30.49 $30.68 $30.58 8,957
2021-11-29 $30.94 $31.05 $30.92 $30.97 $30.88 2,843
2021-11-26 $31.05 $31.07 $30.89 $30.90 $30.81 9,947
2021-11-24 $31.23 $31.34 $31.21 $31.31 $31.21 347,508
2021-11-23 $31.36 $31.45 $31.34 $31.45 $31.35 4,714
2021-11-22 $31.56 $31.63 $31.45 $31.45 $31.35 3,318
2021-11-19 $31.61 $31.66 $31.53 $31.53 $31.43 4,659
2021-11-18 $31.78 $31.80 $31.73 $31.75 $31.65 5,611
2021-11-17 $31.66 $31.73 $31.63 $31.70 $31.60 2,591
2021-11-16 $31.84 $31.84 $31.58 $31.58 $31.48 8,515
2021-11-15 $31.97 $31.98 $31.88 $31.88 $31.78 3,312
2021-11-12 $31.93 $31.97 $31.93 $31.94 $31.84 2,345
2021-11-11 $31.91 $31.93 $31.81 $31.85 $31.74 4,580
2021-11-10 $32.10 $32.12 $31.81 $31.83 $31.73 3,774
2021-11-09 $32.04 $32.11 $32.01 $32.11 $32.01 3,514
2021-11-08 $32.17 $32.17 $32.06 $32.13 $32.03 5,800
2021-11-05 $32.15 $32.17 $32.10 $32.16 $32.06 24,405
2021-11-04 $32.17 $32.22 $32.12 $32.21 $32.11 3,968
2021-11-03 $32.04 $32.28 $31.97 $32.28 $32.18 5,936
2021-11-02 $31.94 $32.03 $31.94 $31.99 $31.89 2,352
2021-11-01 $31.87 $32.01 $31.86 $32.01 $31.90 3,655
2021-10-29 $31.63 $31.74 $31.63 $31.73 $31.63 4,709
2021-10-28 $31.86 $31.91 $31.80 $31.86 $31.76 11,539
2021-10-27 $31.75 $31.78 $31.63 $31.63 $31.53 6,212
2021-10-26 $31.71 $31.71 $31.61 $31.63 $31.53 4,802
2021-10-25 $31.57 $31.61 $31.54 $31.57 $31.47 3,447
2021-10-22 $31.73 $31.73 $31.66 $31.71 $31.61 2,052
2021-10-21 $31.60 $31.60 $31.48 $31.54 $31.44 6,769
2021-10-20 $31.55 $31.64 $31.55 $31.62 $31.52 2,159
2021-10-19 $31.40 $31.53 $31.40 $31.48 $31.38 5,100
2021-10-18 $31.28 $31.39 $31.26 $31.30 $31.20 5,052
2021-10-15 $31.42 $31.53 $31.41 $31.49 $31.39 6,357
2021-10-14 $31.31 $31.37 $31.31 $31.37 $31.28 2,551
2021-10-13 $31.04 $31.20 $31.04 $31.19 $31.10 55,488
2021-10-12 $30.93 $30.98 $30.87 $30.90 $30.80 3,448
2021-10-11 $31.01 $31.06 $30.80 $30.80 $30.70 3,308
2021-10-08 $31.06 $31.09 $31.03 $31.06 $30.96 2,954
2021-10-07 $31.16 $31.21 $31.12 $31.12 $31.02 3,418
2021-10-06 $30.78 $31.03 $30.78 $31.02 $30.92 6,966
2021-10-05 $31.07 $31.11 $30.98 $30.98 $30.88 6,594
2021-10-04 $31.11 $31.11 $30.84 $30.87 $30.77 5,709
2021-10-01 $30.86 $31.07 $30.86 $31.01 $30.91 6,048
2021-09-30 $31.01 $31.01 $30.82 $30.85 $30.75 3,479
2021-09-29 $31.06 $31.12 $30.90 $30.90 $30.80 6,389
2021-09-28 $31.10 $31.10 $30.95 $31.00 $30.90 6,838
2021-09-27 $31.49 $31.63 $31.49 $31.55 $31.45 2,879
2021-09-24 $31.61 $31.65 $31.57 $31.57 $31.47 4,098
2021-09-23 $31.99 $31.99 $31.95 $31.99 $31.89 1,960
2021-09-22 $32.05 $32.18 $32.01 $32.01 $31.64 5,836
2021-09-21 $32.03 $32.14 $31.97 $31.97 $31.60 6,966
2021-09-20 $31.56 $31.72 $31.49 $31.69 $31.32 11,019
2021-09-17 $32.25 $32.25 $32.05 $32.14 $31.77 5,938
2021-09-16 $32.36 $32.48 $32.33 $32.47 $32.09 2,057
2021-09-15 $32.34 $32.48 $32.32 $32.48 $32.10 4,278
2021-09-14 $32.57 $32.57 $32.35 $32.35 $31.97 3,499
2021-09-13 $32.57 $32.60 $32.49 $32.57 $32.19 4,781
2021-09-10 $32.59 $32.59 $32.37 $32.37 $32.00 4,097
2021-09-09 $32.67 $32.68 $32.54 $32.56 $32.18 3,894
2021-09-08 $32.52 $32.55 $32.50 $32.50 $32.12 4,766
2021-09-07 $32.69 $32.71 $32.57 $32.57 $32.19 3,416
2021-09-03 $32.72 $32.78 $32.70 $32.75 $32.36 2,252
2021-09-02 $32.67 $32.75 $32.65 $32.69 $32.31 4,765
2021-09-01 $32.61 $32.70 $32.59 $32.62 $32.24 6,410
2021-08-31 $32.42 $32.42 $32.32 $32.36 $31.98 4,774
2021-08-30 $32.39 $32.52 $32.36 $32.41 $32.03 4,165
2021-08-27 $32.34 $32.50 $32.34 $32.49 $32.11 2,298
2021-08-26 $32.33 $32.37 $32.26 $32.26 $31.88 4,546
2021-08-25 $32.38 $32.46 $32.38 $32.43 $32.05 5,172
2021-08-24 $32.57 $32.67 $32.57 $32.62 $32.24 2,858
2021-08-23 $32.64 $32.80 $32.64 $32.75 $32.37 4,164
2021-08-20 $32.42 $32.68 $32.42 $32.66 $32.28 6,905
2021-08-19 $32.45 $32.55 $32.33 $32.45 $32.07 3,959
2021-08-18 $32.65 $32.71 $32.51 $32.53 $32.15 9,364
2021-08-17 $32.46 $32.57 $32.39 $32.54 $32.16 6,858
2021-08-16 $32.63 $32.80 $32.63 $32.80 $32.41 2,477
2021-08-13 $32.64 $32.77 $32.64 $32.76 $32.38 5,649
2021-08-12 $32.48 $32.59 $32.48 $32.54 $32.16 6,848
2021-08-11 $32.45 $32.57 $32.44 $32.48 $32.10 6,636
2021-08-10 $32.24 $32.35 $32.24 $32.31 $31.93 5,510
2021-08-09 $32.31 $32.37 $32.25 $32.25 $31.87 6,377
2021-08-06 $32.32 $32.32 $32.25 $32.25 $31.88 5,049
2021-08-05 $32.51 $32.52 $32.47 $32.49 $32.11 2,634
2021-08-04 $32.54 $32.54 $32.37 $32.40 $32.02 3,917
2021-08-03 $32.36 $32.52 $32.35 $32.50 $32.12 4,038
2021-08-02 $32.37 $32.43 $32.23 $32.23 $31.86 6,409
2021-07-30 $32.26 $32.26 $32.21 $32.22 $31.84 1,814
2021-07-29 $32.30 $32.35 $32.25 $32.30 $31.92 3,824
2021-07-28 $32.10 $32.21 $32.08 $32.21 $31.83 5,655
2021-07-27 $32.04 $32.16 $32.04 $32.13 $31.76 7,061
2021-07-26 $32.02 $32.11 $32.02 $32.09 $31.71 3,859
2021-07-23 $32.05 $32.13 $32.05 $32.13 $31.75 3,968
2021-07-22 $31.99 $32.02 $31.94 $31.95 $31.58 5,947
2021-07-21 $31.85 $31.92 $31.78 $31.91 $31.54 7,665
2021-07-20 $31.44 $31.71 $31.44 $31.71 $31.34 7,576
2021-07-19 $31.44 $31.49 $31.29 $31.36 $30.99 8,366
2021-07-16 $31.88 $31.90 $31.75 $31.75 $31.38 3,703
2021-07-15 $31.90 $31.91 $31.79 $31.87 $31.50 7,668
2021-07-14 $32.00 $32.13 $32.00 $32.08 $31.71 4,885
2021-07-13 $31.99 $32.07 $31.88 $31.90 $31.53 10,954
2021-07-12 $31.88 $32.06 $31.88 $32.01 $31.64 4,313
2021-07-09 $31.75 $31.90 $31.75 $31.90 $31.52 6,594
2021-07-08 $31.42 $31.54 $31.40 $31.47 $31.11 4,642
2021-07-07 $31.68 $31.78 $31.61 $31.73 $31.36 54,982
2021-07-06 $31.54 $31.64 $31.50 $31.60 $31.23 4,546
2021-07-02 $31.48 $31.67 $31.48 $31.63 $31.26 6,669
2021-07-01 $31.56 $31.56 $31.44 $31.52 $31.15 12,026
2021-06-30 $31.50 $31.57 $31.46 $31.51 $31.14 3,166
2021-06-29 $31.70 $31.71 $31.59 $31.66 $31.29 7,743
2021-06-28 $31.82 $31.83 $31.74 $31.78 $31.41 5,276
2021-06-25 $31.77 $31.83 $31.74 $31.79 $31.42 8,944
2021-06-24 $31.74 $31.80 $31.70 $31.76 $31.39 5,380
2021-06-23 $32.29 $32.30 $32.09 $32.09 $31.15 3,655
2021-06-22 $32.25 $32.37 $32.25 $32.36 $31.41 9,638
2021-06-21 $32.12 $32.33 $32.11 $32.32 $31.37 5,660
2021-06-18 $32.04 $32.04 $31.90 $31.90 $30.97 6,988
2021-06-17 $32.36 $32.46 $32.32 $32.38 $31.43 5,333
2021-06-16 $32.89 $32.92 $32.55 $32.61 $31.65 4,698
2021-06-15 $32.78 $32.81 $32.76 $32.77 $31.81 3,375
2021-06-14 $32.64 $32.74 $32.64 $32.72 $31.76 5,362
2021-06-11 $32.68 $32.68 $32.59 $32.68 $31.72 4,103
2021-06-10 $32.70 $32.73 $32.64 $32.70 $31.74 5,793
2021-06-09 $32.63 $32.70 $32.57 $32.57 $31.62 6,086
2021-06-08 $32.67 $32.69 $32.62 $32.65 $31.70 7,989
2021-06-07 $32.55 $32.62 $32.51 $32.60 $31.65 5,753
2021-06-04 $32.46 $32.50 $32.41 $32.49 $31.54 7,825
2021-06-03 $32.14 $32.20 $32.11 $32.14 $31.20 67,321
2021-06-02 $32.23 $32.34 $32.23 $32.27 $31.33 13,068
2021-06-01 $32.28 $32.35 $32.24 $32.24 $31.29 10,154
2021-05-28 $32.35 $32.45 $32.35 $32.35 $31.40 13,827
2021-05-27 $32.34 $32.38 $32.30 $32.35 $31.41 6,994
2021-05-26 $32.37 $32.37 $32.27 $32.30 $31.35 2,568
2021-05-25 $32.34 $32.36 $32.25 $32.28 $31.34 6,830
2021-05-24 $32.34 $32.38 $32.27 $32.32 $31.37 4,059
2021-05-21 $32.12 $32.23 $32.12 $32.19 $31.25 7,118
2021-05-20 $32.06 $32.25 $32.06 $32.20 $31.26 3,852
2021-05-19 $31.83 $31.97 $31.74 $31.89 $30.95 5,405
2021-05-18 $32.15 $32.19 $32.03 $32.03 $31.10 6,270
2021-05-17 $31.85 $31.96 $31.85 $31.95 $31.01 6,626
2021-05-14 $31.88 $32.10 $31.88 $32.10 $31.16 4,698
2021-05-13 $31.53 $31.75 $31.53 $31.72 $30.80 20,035
2021-05-12 $31.65 $31.71 $31.35 $31.39 $30.47 6,493
2021-05-11 $31.79 $31.99 $31.79 $31.93 $31.00 6,143
2021-05-10 $32.30 $32.37 $32.15 $32.15 $31.21 9,895
2021-05-07 $32.24 $32.29 $32.20 $32.27 $31.33 8,375
2021-05-06 $31.72 $31.94 $31.72 $31.94 $31.01 5,239
2021-05-05 $31.57 $31.69 $31.57 $31.62 $30.69 9,500
2021-05-04 $31.47 $31.47 $31.25 $31.35 $30.44 5,432
2021-05-03 $31.51 $31.70 $31.51 $31.64 $30.71 6,740
2021-04-30 $31.50 $31.50 $31.27 $31.30 $30.38 24,541
2021-04-29 $31.63 $31.71 $31.44 $31.65 $30.72 73,258
2021-04-28 $31.51 $31.68 $31.51 $31.60 $30.68 336,608
2021-04-27 $31.65 $31.68 $31.59 $31.65 $30.72 5,123
2021-04-26 $31.78 $31.80 $31.68 $31.75 $30.82 9,818
2021-04-23 $31.67 $31.89 $31.65 $31.87 $30.93 4,367
2021-04-22 $31.75 $31.78 $31.55 $31.57 $30.65 2,448
2021-04-21 $31.65 $31.77 $31.63 $31.73 $30.80 18,191
2021-04-20 $31.60 $31.60 $31.39 $31.54 $30.62 7,201
2021-04-19 $31.82 $31.82 $31.73 $31.79 $30.86 7,344
2021-04-16 $31.68 $31.74 $31.66 $31.73 $30.80 6,172
2021-04-15 $31.50 $31.63 $31.50 $31.56 $30.64 4,930
2021-04-14 $31.44 $31.57 $31.34 $31.41 $30.49 11,905
2021-04-13 $31.39 $31.47 $31.35 $31.47 $30.55 3,672
2021-04-12 $31.42 $31.43 $31.26 $31.36 $30.44 13,394
2021-04-09 $31.41 $31.52 $31.40 $31.49 $30.57 6,324
2021-04-08 $31.38 $31.51 $31.37 $31.37 $30.45 15,789
2021-04-07 $31.28 $31.38 $31.24 $31.36 $30.44 7,744
2021-04-06 $31.22 $31.40 $31.19 $31.22 $30.31 13,354
2021-04-05 $31.34 $31.60 $31.34 $31.47 $30.55 10,786
2021-04-01 $31.09 $31.28 $31.07 $31.28 $30.36 7,059
2021-03-31 $31.19 $31.23 $31.11 $31.12 $30.21 4,728
2021-03-30 $31.26 $31.35 $31.19 $31.24 $30.33 53,118
2021-03-29 $31.45 $31.57 $31.39 $31.50 $30.58 6,340
2021-03-26 $31.21 $31.46 $31.21 $31.46 $30.54 7,976
2021-03-25 $31.04 $31.23 $30.99 $31.23 $30.31 5,799
2021-03-24 $31.03 $31.15 $30.89 $30.89 $29.95 13,494
2021-03-23 $31.31 $31.33 $31.11 $31.11 $30.17 8,068
2021-03-22 $31.32 $31.51 $31.32 $31.40 $30.44 5,534
2021-03-19 $31.09 $31.23 $31.09 $31.19 $30.24 7,012
2021-03-18 $31.02 $31.20 $30.95 $30.95 $30.01 14,784
2021-03-17 $31.00 $31.32 $30.97 $31.23 $30.28 6,748
2021-03-16 $31.01 $31.09 $31.01 $31.05 $30.10 6,280
2021-03-15 $30.90 $31.01 $30.88 $31.01 $30.06 13,910
2021-03-12 $30.77 $30.88 $30.73 $30.88 $29.94 5,041
2021-03-11 $30.80 $30.92 $30.80 $30.85 $29.91 8,469
2021-03-10 $30.76 $30.86 $30.70 $30.82 $29.89 8,022
2021-03-09 $30.60 $30.70 $30.56 $30.61 $29.68 18,838
2021-03-08 $30.23 $30.45 $30.19 $30.21 $29.29 14,949
2021-03-05 $30.22 $30.31 $29.93 $30.31 $29.39 10,475
2021-03-04 $30.28 $30.40 $29.88 $29.99 $29.08 10,377
2021-03-03 $30.11 $30.27 $30.08 $30.08 $29.17 10,249
2021-03-02 $30.30 $30.37 $30.25 $30.31 $29.38 4,509
2021-03-01 $30.31 $30.40 $30.31 $30.35 $29.42 11,472
2021-02-26 $30.24 $30.24 $30.12 $30.17 $29.25 26,615
2021-02-25 $30.77 $30.84 $30.29 $30.30 $29.38 58,070
2021-02-24 $30.57 $30.93 $30.57 $30.88 $29.94 5,333
2021-02-23 $30.56 $30.80 $30.52 $30.78 $29.85 13,066
2021-02-22 $30.54 $30.76 $30.54 $30.66 $29.72 79,658
2021-02-19 $30.67 $30.76 $30.56 $30.57 $29.64 6,242
2021-02-18 $30.49 $30.66 $30.49 $30.64 $29.71 7,303
2021-02-17 $30.69 $30.82 $30.66 $30.77 $29.83 12,603
2021-02-16 $31.04 $31.05 $30.89 $30.90 $29.96 4,230
2021-02-12 $30.73 $30.94 $30.73 $30.91 $29.97 9,425
2021-02-11 $30.88 $30.88 $30.71 $30.81 $29.87 6,266
2021-02-10 $30.82 $30.87 $30.67 $30.67 $29.74 8,038
2021-02-09 $30.65 $30.84 $30.65 $30.80 $29.87 9,864
2021-02-08 $30.66 $30.77 $30.58 $30.63 $29.70 10,002
2021-02-05 $30.50 $30.53 $30.44 $30.50 $29.58 3,955
2021-02-04 $30.36 $30.48 $30.35 $30.44 $29.51 8,667
2021-02-03 $30.52 $30.59 $30.50 $30.58 $29.65 11,223
2021-02-02 $30.50 $30.67 $30.46 $30.60 $29.67 6,733
2021-02-01 $30.55 $30.55 $30.40 $30.49 $29.56 39,148
2021-01-29 $30.64 $30.70 $30.27 $30.43 $29.50 132,638
2021-01-28 $30.90 $31.25 $30.90 $31.08 $30.13 8,757
2021-01-27 $31.04 $31.12 $30.80 $30.86 $29.92 9,149
2021-01-26 $31.19 $31.29 $31.13 $31.27 $30.31 11,920
2021-01-25 $30.90 $31.13 $30.90 $31.12 $30.18 21,003
2021-01-22 $30.88 $31.12 $30.88 $31.09 $30.15 10,070
2021-01-21 $31.08 $31.13 $30.89 $31.13 $30.18 10,846
2021-01-20 $30.95 $31.13 $30.93 $31.09 $30.14 6,898
2021-01-19 $30.96 $31.01 $30.87 $30.93 $29.99 9,554
2021-01-15 $30.90 $30.98 $30.79 $30.91 $29.97 22,244
2021-01-14 $31.17 $31.27 $31.15 $31.22 $30.26 14,596
2021-01-13 $31.12 $31.21 $31.09 $31.11 $30.16 5,692
2021-01-12 $30.93 $31.07 $30.91 $31.05 $30.10 8,771
2021-01-11 $30.97 $31.02 $30.91 $30.97 $30.03 14,759
2021-01-08 $31.23 $31.27 $31.07 $31.27 $30.32 7,827
2021-01-07 $31.04 $31.09 $30.93 $31.07 $30.12 8,097
2021-01-06 $31.03 $31.29 $31.00 $31.11 $30.16 29,653
2021-01-05 $30.88 $31.02 $30.80 $30.94 $29.99 25,773
2021-01-04 $31.04 $31.11 $30.76 $30.78 $29.84 9,402
2020-12-31 $30.81 $30.81 $30.49 $30.53 $29.60 31,715
2020-12-30 $30.92 $30.97 $30.82 $30.85 $29.91 14,103
2020-12-29 $30.84 $30.90 $30.71 $30.73 $29.79 6,506
2020-12-28 $30.45 $30.61 $30.45 $30.53 $29.60 9,109
2020-12-24 $30.23 $30.34 $30.23 $30.27 $29.35 2,466
2020-12-23 $30.43 $30.57 $30.43 $30.52 $29.38 10,902
2020-12-22 $30.37 $30.40 $30.28 $30.35 $29.21 12,570
2020-12-21 $30.19 $30.54 $30.10 $30.45 $29.30 31,288
2020-12-18 $30.89 $30.89 $30.59 $30.74 $29.59 9,593
2020-12-17 $30.74 $30.84 $30.74 $30.78 $29.63 17,989
2020-12-16 $30.57 $30.66 $30.56 $30.66 $29.51 12,103
2020-12-15 $30.41 $30.54 $30.40 $30.53 $29.39 21,825
2020-12-14 $30.57 $30.68 $30.43 $30.43 $29.29 17,537
2020-12-11 $30.39 $30.42 $30.29 $30.35 $29.21 7,683
2020-12-10 $30.29 $30.44 $30.29 $30.43 $29.29 9,013
2020-12-09 $30.39 $30.39 $30.12 $30.34 $29.21 16,738
2020-12-08 $30.16 $30.28 $30.16 $30.23 $29.10 3,613
2020-12-07 $30.17 $30.25 $30.08 $30.08 $28.96 9,338
2020-12-04 $30.28 $30.35 $30.25 $30.26 $29.13 10,717
2020-12-03 $30.23 $30.32 $30.16 $30.22 $29.09 11,149
2020-12-02 $30.13 $30.27 $30.13 $30.23 $29.10 13,111
2020-12-01 $30.19 $30.33 $30.17 $30.32 $29.18 16,359
2020-11-30 $30.34 $30.35 $30.01 $30.02 $28.90 9,285
2020-11-27 $30.49 $30.52 $30.46 $30.46 $29.31 3,103
2020-11-25 $30.29 $30.45 $30.28 $30.39 $29.25 10,095
2020-11-24 $30.26 $30.39 $30.26 $30.37 $29.23 15,634
2020-11-23 $30.41 $30.41 $30.15 $30.21 $29.07 19,571
2020-11-20 $30.35 $30.43 $30.34 $30.42 $29.28 5,166
2020-11-19 $30.20 $30.39 $30.19 $30.39 $29.25 10,188
2020-11-18 $30.30 $30.37 $30.12 $30.14 $29.01 16,585
2020-11-17 $30.19 $30.31 $30.06 $30.23 $29.10 20,602
2020-11-16 $30.22 $30.26 $30.09 $30.18 $29.04 11,827
2020-11-13 $29.86 $30.07 $29.86 $30.07 $28.94 6,563
2020-11-12 $29.96 $29.96 $29.73 $29.75 $28.63 4,071
2020-11-11 $30.09 $30.11 $30.02 $30.09 $28.96 5,279
2020-11-10 $29.71 $29.87 $29.67 $29.79 $28.67 9,090
2020-11-09 $29.99 $29.99 $29.57 $29.57 $28.46 10,602
2020-11-06 $29.33 $29.40 $29.32 $29.33 $28.23 8,716
2020-11-05 $29.30 $29.35 $29.18 $29.25 $28.16 12,642
2020-11-04 $28.69 $28.97 $28.69 $28.72 $27.64 10,301
2020-11-03 $28.29 $28.53 $28.29 $28.50 $27.44 9,219
2020-11-02 $27.82 $27.88 $27.73 $27.88 $26.83 5,553
2020-10-30 $27.59 $27.61 $27.45 $27.55 $26.51 20,083
2020-10-29 $27.70 $27.91 $27.69 $27.85 $26.80 8,611
2020-10-28 $27.92 $27.96 $27.79 $27.79 $26.74 5,712
2020-10-27 $28.53 $28.62 $28.46 $28.49 $27.42 5,378
2020-10-26 $28.61 $28.69 $28.52 $28.61 $27.53 7,621
2020-10-23 $28.88 $28.92 $28.83 $28.92 $27.84 6,294
2020-10-22 $28.74 $28.81 $28.64 $28.76 $27.68 11,576
2020-10-21 $28.95 $29.01 $28.84 $28.88 $27.80 21,953
2020-10-20 $29.00 $29.09 $28.93 $28.97 $27.88 11,541
2020-10-19 $29.05 $29.07 $28.82 $28.85 $27.77 38,811
2020-10-16 $28.95 $29.07 $28.93 $28.93 $27.85 21,418
2020-10-15 $28.78 $28.88 $28.71 $28.88 $27.80 24,253
2020-10-14 $29.30 $29.30 $29.14 $29.16 $28.06 5,713
2020-10-13 $29.12 $29.20 $29.10 $29.15 $28.06 9,933
2020-10-12 $29.16 $29.31 $29.16 $29.26 $28.16 33,941
2020-10-09 $28.98 $29.12 $28.98 $29.08 $27.98 39,487
2020-10-08 $28.89 $28.94 $28.86 $28.88 $27.80 87,580
2020-10-07 $28.83 $28.92 $28.81 $28.90 $27.82 162,398
2020-10-06 $29.06 $29.06 $28.68 $28.71 $27.63 11,722
2020-10-05 $28.86 $29.01 $28.86 $29.00 $27.91 14,524
2020-10-02 $28.55 $28.80 $28.55 $28.74 $27.66 17,716
2020-10-01 $28.77 $28.80 $28.71 $28.79 $27.71 12,097
2020-09-30 $28.69 $28.78 $28.52 $28.66 $27.58 38,582
2020-09-29 $28.73 $28.85 $28.65 $28.73 $27.65 17,517
2020-09-28 $28.71 $28.82 $28.70 $28.78 $27.71 23,536
2020-09-25 $28.32 $28.56 $28.30 $28.56 $27.49 11,768
2020-09-24 $28.57 $28.66 $28.42 $28.55 $27.48 15,561
2020-09-23 $28.94 $29.05 $28.66 $28.68 $27.51 9,485
2020-09-22 $28.75 $28.86 $28.68 $28.86 $27.68 28,647
2020-09-21 $28.83 $28.95 $28.67 $28.95 $27.77 18,842
2020-09-18 $29.43 $29.46 $29.30 $29.30 $28.11 10,661
2020-09-17 $29.31 $29.47 $29.31 $29.46 $28.26 17,048
2020-09-16 $29.39 $29.47 $29.26 $29.30 $28.11 10,374
2020-09-15 $29.40 $29.40 $29.27 $29.28 $28.09 26,190
2020-09-14 $29.26 $29.29 $29.15 $29.15 $27.96 8,939
2020-09-11 $29.17 $29.24 $29.07 $29.10 $27.92 43,788
2020-09-10 $29.27 $29.27 $28.95 $28.95 $27.78 31,750
2020-09-09 $29.14 $29.29 $29.13 $29.20 $28.01 13,736
2020-09-08 $28.70 $28.85 $28.68 $28.70 $27.53 10,627
2020-09-04 $28.94 $29.01 $28.55 $28.95 $27.78 12,940
2020-09-03 $29.25 $29.27 $28.79 $28.91 $27.73 36,862
2020-09-02 $29.26 $29.42 $29.24 $29.37 $28.17 53,406
2020-09-01 $29.13 $29.23 $29.07 $29.11 $27.93 19,955
2020-08-31 $29.20 $29.26 $29.15 $29.21 $28.02 11,915
2020-08-28 $29.19 $29.23 $29.14 $29.22 $28.03 8,164
2020-08-27 $29.24 $29.24 $29.06 $29.14 $27.96 8,402
2020-08-26 $29.28 $29.43 $29.28 $29.43 $28.23 6,737
2020-08-25 $29.39 $29.43 $29.22 $29.32 $28.13 12,873
2020-08-24 $29.32 $29.38 $29.25 $29.30 $28.11 15,915
2020-08-21 $28.96 $29.13 $28.96 $29.05 $27.87 46,036
2020-08-20 $29.02 $29.28 $29.02 $29.26 $28.07 17,856
2020-08-19 $29.44 $29.44 $29.21 $29.21 $28.02 8,670
2020-08-18 $29.48 $29.48 $29.29 $29.34 $28.14 9,123
2020-08-17 $29.20 $29.35 $29.20 $29.29 $28.10 77,817
2020-08-14 $29.10 $29.19 $29.08 $29.11 $27.93 42,534
2020-08-13 $29.32 $29.35 $29.10 $29.17 $27.98 242,966
2020-08-12 $29.18 $29.41 $29.18 $29.33 $28.14 8,973
2020-08-11 $28.90 $28.90 $28.55 $28.55 $27.39 17,839
2020-08-10 $28.59 $28.70 $28.57 $28.66 $27.49 11,822
2020-08-07 $28.47 $28.61 $28.47 $28.57 $27.41 11,836
2020-08-06 $28.54 $28.68 $28.44 $28.60 $27.44 8,068
2020-08-05 $28.79 $28.81 $28.61 $28.64 $27.48 13,733
2020-08-04 $28.44 $28.61 $28.44 $28.61 $27.45 10,699
2020-08-03 $28.28 $28.43 $28.24 $28.38 $27.23 140,915
2020-07-31 $28.31 $28.31 $27.90 $28.14 $26.99 13,281
2020-07-30 $28.19 $28.52 $28.12 $28.45 $27.29 11,980
2020-07-29 $28.53 $28.75 $28.47 $28.75 $27.58 9,452
2020-07-28 $28.45 $28.63 $28.34 $28.48 $27.32 8,270
2020-07-27 $28.53 $28.71 $28.51 $28.61 $27.45 11,429
2020-07-24 $28.26 $28.36 $28.24 $28.27 $27.12 32,704
2020-07-23 $28.52 $28.59 $28.29 $28.33 $27.18 34,796
2020-07-22 $28.52 $28.54 $28.38 $28.53 $27.37 29,621
2020-07-21 $28.55 $28.67 $28.48 $28.48 $27.32 20,344
2020-07-20 $28.47 $28.59 $28.44 $28.54 $27.38 26,496
2020-07-17 $28.40 $28.51 $28.39 $28.49 $27.33 463,274
2020-07-16 $28.34 $28.49 $28.32 $28.33 $27.18 35,874
2020-07-15 $28.59 $28.65 $28.42 $28.48 $27.32 35,986
2020-07-14 $28.09 $28.43 $28.09 $28.43 $27.27 16,500
2020-07-13 $28.26 $28.47 $27.98 $27.98 $26.84 24,773
2020-07-10 $28.20 $28.33 $28.15 $28.33 $27.18 28,577
2020-07-09 $28.32 $28.33 $27.95 $28.08 $26.94 99,868
2020-07-08 $28.25 $28.56 $28.25 $28.47 $27.32 35,000
2020-07-07 $28.38 $28.43 $28.17 $28.19 $27.04 63,813
2020-07-06 $28.66 $28.74 $28.58 $28.66 $27.49 115,350
2020-07-02 $28.42 $28.46 $28.29 $28.29 $27.14 36,870
2020-07-01 $27.94 $28.11 $27.89 $28.03 $26.89 164,951
2020-06-30 $27.89 $28.04 $27.84 $27.98 $26.84 84,022
2020-06-29 $27.94 $28.11 $27.86 $27.94 $26.80 431,455
2020-06-26 $28.23 $28.23 $27.89 $27.97 $26.83 15,110
2020-06-25 $28.02 $28.27 $27.87 $28.25 $27.10 21,267
2020-06-24 $28.41 $28.48 $28.06 $28.16 $26.89 54,700
2020-06-23 $28.80 $28.91 $28.68 $28.68 $27.39 57,599
2020-06-22 $28.55 $28.78 $28.55 $28.68 $27.39 287,040
2020-06-19 $28.69 $28.72 $28.34 $28.39 $27.11 9,204
2020-06-18 $28.51 $28.56 $28.43 $28.52 $27.23 9,000
2020-06-17 $28.67 $28.75 $28.54 $28.61 $27.32 26,344
2020-06-16 $28.62 $28.62 $28.36 $28.41 $27.14 11,246
2020-06-15 $27.88 $28.43 $27.88 $28.27 $27.00 41,982
2020-06-12 $28.49 $28.49 $27.99 $28.27 $27.00 15,865
2020-06-11 $28.56 $28.61 $27.89 $27.90 $26.65 20,758
2020-06-10 $29.03 $29.16 $28.88 $29.00 $27.69 17,750
2020-06-09 $28.75 $28.98 $28.75 $28.93 $27.63 14,163
2020-06-08 $28.80 $29.04 $28.77 $29.04 $27.73 30,167
2020-06-05 $28.90 $28.97 $28.73 $28.80 $27.51 89,791
2020-06-04 $28.48 $28.67 $28.44 $28.52 $27.23 29,949
2020-06-03 $28.49 $28.73 $28.43 $28.63 $27.34 39,318
2020-06-02 $28.26 $28.43 $28.26 $28.40 $27.12 16,075
2020-06-01 $27.85 $28.13 $27.85 $28.11 $26.85 14,992
2020-05-29 $27.61 $27.71 $27.38 $27.69 $26.45 19,084
2020-05-28 $27.63 $27.84 $27.57 $27.57 $26.33 22,641
2020-05-27 $27.29 $27.32 $27.13 $27.29 $26.06 20,143
2020-05-26 $27.25 $27.44 $27.25 $27.30 $26.07 37,482
2020-05-22 $26.96 $26.96 $26.64 $26.87 $25.66 23,686
2020-05-21 $27.47 $27.50 $27.19 $27.22 $26.00 33,255
2020-05-20 $27.60 $27.79 $27.56 $27.61 $26.37 16,759
2020-05-19 $27.35 $27.44 $27.14 $27.14 $25.92 21,065
2020-05-18 $27.12 $27.50 $27.12 $27.41 $26.18 31,928
2020-05-15 $26.54 $26.70 $26.51 $26.65 $25.45 13,170
2020-05-14 $26.50 $26.76 $26.37 $26.70 $25.50 22,878
2020-05-13 $27.34 $27.34 $26.97 $27.09 $25.87 28,196
2020-05-12 $27.38 $27.50 $27.06 $27.06 $25.84 28,574
2020-05-11 $27.17 $27.41 $27.17 $27.39 $26.16 30,675
2020-05-08 $27.16 $27.26 $27.13 $27.24 $26.01 10,158
2020-05-07 $26.84 $26.94 $26.76 $26.85 $25.64 21,689
2020-05-06 $26.88 $26.88 $26.54 $26.54 $25.35 12,162
2020-05-05 $26.72 $26.81 $26.66 $26.67 $25.47 29,873
2020-05-04 $26.35 $26.62 $26.35 $26.55 $25.36 17,311
2020-05-01 $26.56 $26.63 $26.37 $26.48 $25.29 19,482
2020-04-30 $27.22 $27.23 $26.85 $26.97 $25.76 27,404
2020-04-29 $27.49 $27.58 $27.43 $27.49 $26.25 25,091
2020-04-28 $27.34 $27.35 $27.13 $27.13 $25.91 6,742
2020-04-27 $27.14 $27.18 $26.98 $27.09 $25.88 75,355
2020-04-24 $26.87 $26.97 $26.75 $26.96 $25.74 30,639
2020-04-23 $27.14 $27.18 $26.77 $26.77 $25.57 27,845
2020-04-22 $26.81 $26.90 $26.68 $26.83 $25.62 28,771
2020-04-21 $26.58 $26.72 $26.37 $26.53 $25.34 30,216
2020-04-20 $26.85 $27.12 $26.66 $26.78 $25.58 37,132
2020-04-17 $26.86 $26.95 $26.73 $26.91 $25.70 49,724
2020-04-16 $26.65 $26.66 $26.42 $26.46 $25.27 62,047
2020-04-15 $26.56 $26.74 $26.46 $26.59 $25.39 34,907
2020-04-14 $26.87 $27.05 $26.87 $26.95 $25.74 59,161
2020-04-13 $26.47 $26.69 $26.27 $26.38 $25.19 21,073
2020-04-09 $26.50 $26.71 $26.33 $26.58 $25.38 87,699
2020-04-08 $26.17 $26.37 $26.01 $26.25 $25.07 43,463
2020-04-07 $26.76 $26.76 $26.03 $26.10 $24.93 65,012
2020-04-06 $25.69 $26.08 $25.67 $26.08 $24.91 54,263
2020-04-03 $25.19 $25.24 $24.93 $25.08 $23.95 34,097
2020-04-02 $25.00 $25.38 $24.93 $25.36 $24.22 33,988
2020-04-01 $25.23 $25.49 $24.95 $25.03 $23.90 47,485
2020-03-31 $25.83 $26.10 $25.60 $25.84 $24.68 29,001
2020-03-30 $25.80 $26.25 $25.68 $26.14 $24.96 33,050
2020-03-27 $25.68 $25.97 $25.45 $25.67 $24.52 136,396
2020-03-26 $25.78 $26.65 $25.57 $26.35 $25.16 40,531
2020-03-25 $25.13 $25.72 $24.74 $25.41 $24.27 42,964
2020-03-24 $24.94 $25.16 $24.63 $24.94 $23.82 23,325
2020-03-23 $23.73 $23.87 $23.24 $23.45 $22.40 42,208
2020-03-20 $24.69 $24.94 $23.88 $23.97 $22.89 88,000
2020-03-19 $24.05 $24.75 $23.62 $24.10 $23.02 415,428
2020-03-18 $23.53 $24.28 $23.33 $23.89 $22.81 37,348
2020-03-17 $24.33 $25.04 $23.81 $24.90 $23.78 37,824
2020-03-16 $23.72 $24.61 $23.38 $23.92 $22.84 36,040
2020-03-13 $26.66 $26.66 $25.07 $26.09 $24.92 98,297
2020-03-12 $26.13 $26.13 $24.47 $25.37 $24.23 183,746
2020-03-11 $28.97 $28.98 $28.01 $28.24 $26.97 255,146
2020-03-10 $29.68 $29.68 $28.84 $29.62 $28.29 90,474
2020-03-09 $28.99 $29.53 $28.68 $28.81 $27.51 31,767
2020-03-06 $30.81 $30.96 $30.60 $30.79 $29.41 23,666
2020-03-05 $31.32 $31.46 $31.11 $31.28 $29.87 31,752
2020-03-04 $31.51 $31.92 $31.44 $31.92 $30.48 14,072
2020-03-03 $31.64 $32.91 $30.91 $31.17 $29.77 65,246
2020-03-02 $30.95 $31.31 $30.76 $31.31 $29.90 54,034
2020-02-28 $30.45 $30.87 $30.20 $30.87 $29.48 42,570
2020-02-27 $31.67 $31.88 $31.10 $31.10 $29.70 51,937
2020-02-26 $32.15 $32.41 $31.93 $31.93 $30.49 52,757
2020-02-25 $32.55 $32.56 $31.94 $32.00 $30.56 22,986
2020-02-24 $32.46 $32.68 $32.19 $32.41 $30.95 25,805
2020-02-21 $33.63 $33.69 $33.55 $33.58 $32.07 15,028
2020-02-20 $33.76 $33.79 $33.56 $33.68 $32.17 27,680
2020-02-19 $34.02 $34.05 $33.94 $33.94 $32.41 22,448
2020-02-18 $33.95 $34.02 $33.89 $33.97 $32.44 12,648
2020-02-14 $34.12 $34.12 $34.01 $34.05 $32.51 24,911
2020-02-13 $34.04 $34.14 $34.00 $34.04 $32.51 13,210
2020-02-12 $34.22 $34.22 $34.11 $34.22 $32.68 28,459
2020-02-11 $34.17 $34.23 $34.09 $34.09 $32.56 38,088
2020-02-10 $33.87 $34.01 $33.87 $33.98 $32.45 7,456
2020-02-07 $33.98 $34.03 $33.92 $33.93 $32.40 49,446
2020-02-06 $34.20 $34.26 $34.16 $34.20 $32.66 76,707
2020-02-05 $34.16 $34.23 $34.03 $34.18 $32.64 21,715
2020-02-04 $33.87 $34.03 $33.85 $33.88 $32.36 80,882
2020-02-03 $33.54 $33.70 $33.54 $33.59 $32.08 21,712
2020-01-31 $33.69 $33.69 $33.42 $33.45 $31.95 28,661
2020-01-30 $33.78 $34.00 $33.71 $34.00 $32.47 11,987
2020-01-29 $33.97 $34.04 $33.91 $33.93 $32.40 22,619
2020-01-28 $33.79 $34.00 $33.78 $34.00 $32.47 37,207
2020-01-27 $33.66 $33.75 $33.63 $33.64 $32.13 16,902
2020-01-24 $34.44 $34.44 $34.18 $34.24 $32.70 8,186
2020-01-23 $34.23 $34.36 $34.08 $34.22 $32.68 32,571
2020-01-22 $34.44 $34.46 $34.32 $34.38 $32.84 25,239
2020-01-21 $34.40 $34.44 $34.31 $34.34 $32.79 15,813
2020-01-17 $34.40 $34.50 $34.37 $34.49 $32.94 87,993
2020-01-16 $34.35 $34.43 $34.33 $34.39 $32.85 47,104
2020-01-15 $34.20 $34.34 $34.20 $34.25 $32.71 17,888
2020-01-14 $34.11 $34.32 $34.11 $34.26 $32.72 17,882
2020-01-13 $34.12 $34.28 $34.06 $34.21 $32.67 59,800
2020-01-10 $34.00 $34.16 $34.00 $34.03 $32.50 62,316
2020-01-09 $34.04 $34.11 $33.99 $34.08 $32.54 23,676
2020-01-08 $33.99 $34.26 $33.99 $34.12 $32.59 54,431
2020-01-07 $34.19 $34.19 $34.06 $34.10 $32.56 23,085
2020-01-06 $34.08 $34.23 $34.06 $34.21 $32.67 32,689
2020-01-03 $33.97 $34.29 $33.97 $34.07 $32.54 15,927
2020-01-02 $34.32 $34.43 $34.28 $34.37 $32.82 43,663
2019-12-31 $34.14 $34.22 $34.01 $34.22 $32.68 63,923
2019-12-30 $34.24 $34.24 $34.07 $34.09 $32.56 14,096
2019-12-27 $34.32 $34.34 $34.21 $34.22 $32.68 20,561
2019-12-26 $34.21 $34.25 $34.14 $34.16 $32.62 26,091
2019-12-24 $34.13 $34.13 $34.01 $34.08 $32.54 17,100
2019-12-23 $34.09 $34.14 $34.07 $34.14 $32.60 12,896
2019-12-20 $34.12 $34.17 $34.09 $34.11 $32.57 12,076
2019-12-19 $33.90 $34.14 $33.90 $34.03 $32.50 15,048
2019-12-18 $34.10 $34.14 $34.00 $34.05 $32.51 12,283
2019-12-17 $34.14 $34.24 $34.09 $34.13 $32.60 15,115
2019-12-16 $34.22 $34.28 $34.22 $34.25 $32.71 33,856
2019-12-13 $33.94 $34.03 $33.89 $33.96 $32.43 17,091
2019-12-12 $34.15 $34.40 $34.15 $34.38 $32.43 33,492
2019-12-11 $34.13 $34.33 $34.13 $34.29 $32.34 14,905
2019-12-10 $34.06 $34.16 $34.04 $34.10 $32.16 17,642
2019-12-09 $34.18 $34.26 $34.08 $34.13 $32.19 11,440
2019-12-06 $34.18 $34.27 $34.16 $34.19 $32.25 13,685
2019-12-05 $33.97 $34.08 $33.96 $34.02 $32.08 10,837
2019-12-04 $33.92 $34.04 $33.91 $34.04 $32.11 16,447
2019-12-03 $33.64 $33.79 $33.53 $33.75 $31.83 20,306
2019-12-02 $33.99 $33.99 $33.75 $33.84 $31.92 14,303
2019-11-29 $34.09 $34.14 $34.07 $34.07 $32.13 14,245
2019-11-27 $34.23 $34.29 $34.18 $34.26 $32.31 13,072
2019-11-26 $34.16 $34.23 $34.10 $34.20 $32.26 14,897
2019-11-25 $34.15 $34.22 $34.13 $34.19 $32.25 19,340
2019-11-22 $34.08 $34.18 $33.99 $34.05 $32.12 26,494
2019-11-21 $34.07 $34.10 $33.98 $34.02 $32.09 29,355
2019-11-20 $34.09 $34.24 $33.99 $34.06 $32.12 30,880
2019-11-19 $34.35 $34.35 $34.21 $34.26 $32.31 14,888
2019-11-18 $34.16 $34.36 $34.16 $34.24 $32.29 29,700
2019-11-15 $34.15 $34.25 $34.12 $34.25 $32.30 24,333
2019-11-14 $33.93 $34.21 $33.92 $34.08 $32.14 13,479
2019-11-13 $33.97 $34.14 $33.95 $34.09 $32.15 22,653
2019-11-12 $34.13 $34.23 $34.13 $34.16 $32.21 23,506
2019-11-11 $34.05 $34.21 $34.05 $34.12 $32.18 9,970
2019-11-08 $34.08 $34.16 $34.03 $34.16 $32.22 5,263
2019-11-07 $34.37 $34.40 $34.15 $34.17 $32.23 69,967
2019-11-06 $34.27 $34.28 $34.16 $34.17 $32.23 17,893
2019-11-05 $34.17 $34.24 $34.12 $34.18 $32.24 50,548
2019-11-04 $34.43 $34.45 $34.27 $34.29 $32.34 30,800
2019-11-01 $34.37 $34.38 $34.23 $34.30 $32.35 31,759
2019-10-31 $34.15 $34.18 $34.05 $34.14 $32.20 28,792
2019-10-30 $34.05 $34.24 $33.96 $34.21 $32.26 21,920
2019-10-29 $33.83 $34.05 $33.83 $34.00 $32.07 46,153
2019-10-28 $33.91 $34.01 $33.91 $33.95 $32.02 105,420
2019-10-25 $33.88 $33.95 $33.85 $33.91 $31.98 47,598
2019-10-24 $34.00 $34.00 $33.86 $33.93 $32.00 19,752
2019-10-23 $33.79 $33.91 $33.77 $33.90 $31.98 36,491
2019-10-22 $33.81 $33.98 $33.76 $33.77 $31.85 60,976
2019-10-21 $33.85 $33.86 $33.80 $33.82 $31.89 9,655
2019-10-18 $33.62 $33.76 $33.62 $33.73 $31.81 12,675
2019-10-17 $33.80 $33.86 $33.67 $33.73 $31.81 13,364
2019-10-16 $33.60 $33.75 $33.57 $33.71 $31.79 116,970
2019-10-15 $33.50 $33.80 $33.50 $33.70 $31.79 52,186
2019-10-14 $33.41 $33.46 $33.37 $33.39 $31.49 22,657
2019-10-11 $33.46 $33.61 $33.40 $33.44 $31.54 27,025
2019-10-10 $33.00 $33.18 $32.97 $33.10 $31.22 30,709
2019-10-09 $33.02 $33.12 $32.98 $33.00 $31.12 25,906
2019-10-08 $32.99 $32.99 $32.71 $32.71 $30.85 34,911
2019-10-07 $33.11 $33.26 $33.10 $33.10 $31.22 34,289
2019-10-04 $32.92 $33.10 $32.91 $33.10 $31.22 50,365
2019-10-03 $32.66 $32.89 $32.64 $32.84 $30.97 43,448
2019-10-02 $32.88 $32.88 $32.60 $32.66 $30.81 19,096
2019-10-01 $33.28 $33.28 $33.11 $33.16 $31.27 68,004
2019-09-30 $33.26 $33.33 $33.03 $33.28 $31.39 52,768
2019-09-27 $33.35 $33.41 $33.18 $33.26 $31.37 77,046
2019-09-26 $33.54 $33.54 $33.39 $33.42 $31.52 158,885
2019-09-25 $33.32 $33.35 $33.22 $33.30 $31.41 68,785
2019-09-24 $33.77 $33.85 $33.66 $33.72 $31.53 12,109
2019-09-23 $33.54 $33.71 $33.54 $33.68 $31.49 5,585
2019-09-20 $33.86 $33.86 $33.68 $33.69 $31.50 20,635
2019-09-19 $33.78 $33.83 $33.72 $33.72 $31.53 13,593
2019-09-18 $33.52 $33.67 $33.47 $33.63 $31.45 14,522
2019-09-17 $33.50 $33.63 $33.47 $33.60 $31.42 20,976
2019-09-16 $33.46 $33.48 $33.38 $33.38 $31.21 8,000
2019-09-13 $33.63 $33.70 $33.61 $33.65 $31.46 23,935
2019-09-12 $33.47 $33.66 $33.46 $33.60 $31.42 18,153
2019-09-11 $33.21 $33.40 $33.21 $33.40 $31.23 10,428
2019-09-10 $33.08 $33.21 $33.07 $33.13 $30.98 12,212
2019-09-09 $33.17 $33.17 $33.07 $33.07 $30.92 10,553
2019-09-06 $33.13 $33.25 $33.13 $33.19 $31.03 10,161
2019-09-05 $33.17 $33.18 $33.08 $33.09 $30.94 9,213
2019-09-04 $33.01 $33.12 $32.98 $33.08 $30.93 16,770
2019-09-03 $32.58 $32.78 $32.58 $32.76 $30.63 8,528
2019-08-30 $32.81 $32.83 $32.65 $32.77 $30.64 42,113
2019-08-29 $32.74 $32.76 $32.64 $32.65 $30.53 62,456
2019-08-28 $32.44 $32.55 $32.38 $32.49 $30.38 9,752
2019-08-27 $32.61 $32.66 $32.43 $32.43 $30.32 18,950
2019-08-26 $32.67 $32.67 $32.44 $32.45 $30.34 41,453
2019-08-23 $32.59 $32.68 $32.18 $32.18 $30.09 13,026
2019-08-22 $32.71 $32.74 $32.54 $32.60 $30.48 14,497
2019-08-21 $32.83 $32.86 $32.73 $32.73 $30.60 29,006
2019-08-20 $32.63 $32.70 $32.52 $32.52 $30.41 41,101
2019-08-19 $32.78 $32.79 $32.62 $32.62 $30.50 27,432
2019-08-16 $32.36 $32.55 $32.36 $32.48 $30.37 17,777
2019-08-15 $32.12 $32.28 $32.11 $32.22 $30.13 23,060
2019-08-14 $32.21 $32.21 $32.02 $32.02 $29.94 23,370
2019-08-13 $32.50 $32.90 $32.50 $32.75 $30.62 36,116
2019-08-12 $32.54 $32.69 $32.51 $32.51 $30.40 33,228
2019-08-09 $32.88 $32.88 $32.70 $32.73 $30.60 19,607
2019-08-08 $32.77 $32.99 $32.75 $32.86 $30.73 27,375
2019-08-07 $32.33 $32.67 $32.33 $32.62 $30.50 34,379
2019-08-06 $32.48 $32.48 $32.28 $32.40 $30.30 16,075
2019-08-05 $32.53 $32.53 $32.10 $32.27 $30.17 30,455
2019-08-02 $32.95 $32.96 $32.83 $32.92 $30.78 18,057
2019-08-01 $33.09 $33.37 $32.86 $32.95 $30.81 66,591
2019-07-31 $33.27 $33.32 $32.95 $33.07 $30.92 36,701
2019-07-30 $33.38 $33.38 $33.26 $33.28 $31.12 25,977
2019-07-29 $33.71 $33.71 $33.60 $33.70 $31.51 13,355
2019-07-26 $33.56 $33.63 $33.51 $33.56 $31.38 34,923
2019-07-25 $33.79 $33.79 $33.46 $33.51 $31.33 36,066
2019-07-24 $33.72 $33.83 $33.70 $33.81 $31.61 40,628
2019-07-23 $33.81 $33.99 $33.69 $33.77 $31.58 44,823
2019-07-22 $33.77 $33.77 $33.68 $33.68 $31.49 36,328
2019-07-19 $33.96 $34.09 $33.79 $33.81 $31.61 22,305
2019-07-18 $33.82 $33.96 $33.73 $33.94 $31.74 36,059
2019-07-17 $33.89 $33.95 $33.83 $33.86 $31.66 26,114
2019-07-16 $33.89 $33.90 $33.80 $33.81 $31.61 25,903
2019-07-15 $33.93 $34.05 $33.92 $33.99 $31.78 82,270
2019-07-12 $33.87 $34.00 $33.70 $34.00 $31.79 46,874
2019-07-11 $33.97 $34.02 $33.84 $33.89 $31.69 48,271
2019-07-10 $34.00 $34.00 $33.87 $33.89 $31.69 193,506
2019-07-09 $33.83 $33.88 $33.78 $33.83 $31.63 52,577
2019-07-08 $33.91 $33.99 $33.90 $33.90 $31.70 82,353
2019-07-05 $34.05 $34.11 $33.94 $34.06 $31.85 32,558
2019-07-03 $34.40 $34.43 $34.11 $34.35 $32.12 106,270
2019-07-02 $34.03 $34.11 $34.00 $34.03 $31.82 188,740
2019-07-01 $34.05 $34.06 $33.80 $33.89 $31.69 184,178
2019-06-28 $33.80 $33.92 $33.80 $33.85 $31.65 276,942
2019-06-27 $33.65 $33.75 $33.64 $33.67 $31.48 18,794
2019-06-26 $33.84 $33.87 $33.76 $33.76 $31.57 6,657
2019-06-25 $33.97 $34.02 $33.85 $33.85 $31.65 6,582
2019-06-24 $34.04 $34.05 $33.98 $33.99 $31.78 11,755
2019-06-21 $33.87 $33.95 $33.83 $33.92 $31.72 6,823
2019-06-20 $34.00 $34.00 $33.88 $33.94 $31.74 6,037
2019-06-19 $33.52 $33.77 $33.52 $33.65 $31.46 3,239
2019-06-18 $33.50 $33.68 $33.50 $33.59 $31.41 8,923
2019-06-17 $33.32 $33.39 $33.29 $33.29 $31.13 2,949
2019-06-14 $33.33 $33.36 $33.26 $33.32 $31.15 4,697
2019-06-13 $33.92 $33.92 $33.86 $33.89 $31.30 3,865
2019-06-12 $33.91 $34.03 $33.85 $33.85 $31.26 12,982
2019-06-11 $34.08 $34.08 $33.95 $34.01 $31.41 9,231
2019-06-10 $33.89 $34.02 $33.89 $33.91 $31.32 6,515
2019-06-07 $34.02 $34.02 $33.92 $33.92 $31.33 6,464
2019-06-06 $33.58 $33.67 $33.58 $33.62 $31.05 11,920
2019-06-05 $33.45 $33.49 $33.43 $33.44 $30.89 2,587
2019-06-04 $33.34 $33.47 $33.22 $33.41 $30.85 18,070
2019-06-03 $33.00 $33.19 $33.00 $33.10 $30.57 5,779
2019-05-31 $32.82 $32.90 $32.82 $32.88 $30.37 54,671
2019-05-30 $33.00 $33.04 $32.93 $33.01 $30.48 4,671
2019-05-29 $32.94 $32.95 $32.83 $32.92 $30.41 7,011
2019-05-28 $33.28 $33.31 $33.05 $33.05 $30.52 3,597
2019-05-24 $33.50 $33.50 $33.41 $33.44 $30.88 5,755
2019-05-23 $33.02 $33.12 $32.87 $33.04 $30.52 7,570
2019-05-22 $33.21 $33.28 $33.02 $33.24 $30.70 21,751
2019-05-21 $33.42 $33.42 $33.29 $33.34 $30.79 9,160
2019-05-20 $33.24 $33.28 $33.18 $33.20 $30.67 5,380
2019-05-17 $33.22 $33.35 $33.17 $33.17 $30.64 12,418
2019-05-16 $33.22 $33.50 $33.22 $33.36 $30.81 19,622
2019-05-15 $32.94 $33.14 $32.94 $33.09 $30.57 10,393
2019-05-14 $33.00 $33.10 $33.00 $33.04 $30.51 7,129
2019-05-13 $32.90 $32.94 $32.79 $32.81 $30.30 8,535
2019-05-10 $32.99 $33.35 $32.99 $33.29 $30.75 11,550
2019-05-09 $32.81 $33.11 $32.75 $33.02 $30.49 9,320
2019-05-08 $33.12 $33.19 $33.05 $33.11 $30.58 7,846
2019-05-07 $33.25 $33.25 $32.90 $33.04 $30.52 7,079
2019-05-06 $33.16 $33.45 $33.16 $33.45 $30.89 8,985
2019-05-03 $33.40 $33.67 $33.40 $33.67 $31.10 17,824
2019-05-02 $33.36 $33.39 $33.30 $33.37 $30.82 3,579
2019-05-01 $33.63 $33.66 $33.42 $33.42 $30.87 6,485
2019-04-30 $33.52 $33.59 $33.45 $33.59 $31.02 10,094
2019-04-29 $33.41 $33.47 $33.37 $33.47 $30.91 6,699
2019-04-26 $33.23 $33.43 $33.23 $33.39 $30.84 14,202
2019-04-25 $33.08 $33.25 $33.05 $33.25 $30.71 12,305
2019-04-24 $33.23 $33.24 $33.06 $33.13 $30.60 9,440
2019-04-23 $33.25 $33.41 $33.25 $33.31 $30.76 10,546
2019-04-22 $33.15 $33.30 $33.15 $33.27 $30.73 8,226
2019-04-18 $33.30 $33.38 $33.28 $33.28 $30.74 9,379
2019-04-17 $33.41 $33.42 $33.32 $33.41 $30.86 7,948
2019-04-16 $33.39 $33.52 $33.39 $33.42 $30.86 4,670
2019-04-15 $33.41 $33.44 $33.33 $33.37 $30.82 11,921
2019-04-12 $33.47 $33.49 $33.40 $33.46 $30.90 11,710
2019-04-11 $33.43 $33.43 $33.27 $33.33 $30.79 7,453
2019-04-10 $33.24 $33.45 $33.24 $33.39 $30.83 9,040
2019-04-09 $33.27 $33.31 $33.21 $33.24 $30.70 8,361
2019-04-08 $33.46 $33.47 $33.40 $33.47 $30.91 4,168
2019-04-05 $33.40 $33.50 $33.40 $33.46 $30.90 6,317
2019-04-04 $33.68 $33.68 $33.43 $33.45 $30.89 13,956
2019-04-03 $33.65 $33.72 $33.57 $33.57 $31.00 6,128
2019-04-02 $33.40 $33.52 $33.38 $33.50 $30.94 17,949
2019-04-01 $33.46 $33.62 $33.44 $33.60 $31.03 9,639
2019-03-29 $33.26 $33.35 $33.26 $33.29 $30.75 5,912
2019-03-28 $33.26 $33.28 $33.17 $33.25 $30.71 11,193
2019-03-27 $33.30 $33.30 $33.12 $33.29 $30.75 7,446
2019-03-26 $33.42 $33.42 $33.25 $33.32 $30.77 9,379
2019-03-25 $33.02 $33.16 $33.02 $33.12 $30.59 5,382
2019-03-22 $33.01 $33.20 $33.01 $33.09 $30.56 12,986
2019-03-21 $33.48 $33.57 $33.42 $33.57 $31.00 7,861
2019-03-20 $33.51 $33.75 $33.38 $33.67 $30.99 9,805
2019-03-19 $33.57 $33.67 $33.49 $33.51 $30.84 5,098
2019-03-18 $33.47 $33.57 $33.42 $33.57 $30.90 12,893
2019-03-15 $33.31 $33.51 $33.31 $33.46 $30.80 9,547
2019-03-14 $33.20 $33.20 $33.16 $33.17 $30.53 6,350
2019-03-13 $32.97 $33.22 $32.97 $33.17 $30.53 6,359
2019-03-12 $33.01 $33.07 $33.00 $33.06 $30.43 6,598
2019-03-11 $32.71 $33.02 $32.71 $32.98 $30.36 6,987
2019-03-08 $32.35 $32.76 $32.35 $32.71 $30.11 9,440
2019-03-07 $32.78 $32.86 $32.64 $32.68 $30.08 5,274
2019-03-06 $32.90 $32.96 $32.88 $32.88 $30.26 7,300
2019-03-05 $32.91 $33.01 $32.89 $32.97 $30.34 4,634
2019-03-04 $32.90 $32.94 $32.78 $32.82 $30.21 7,987
2019-03-01 $33.10 $33.10 $32.96 $32.99 $30.37 7,172
2019-02-28 $32.97 $33.06 $32.95 $33.01 $30.38 17,018
2019-02-27 $33.18 $33.18 $32.95 $33.01 $30.38 9,300
2019-02-26 $33.10 $33.24 $32.79 $33.08 $30.45 5,548
2019-02-25 $33.15 $33.15 $33.00 $33.00 $30.38 7,634
2019-02-22 $32.90 $33.07 $32.90 $33.02 $30.39 19,925
2019-02-21 $32.93 $32.94 $32.80 $32.85 $30.24 6,556
2019-02-20 $32.91 $33.03 $32.88 $32.91 $30.29 5,812
2019-02-19 $32.66 $32.98 $32.66 $32.93 $30.31 17,815
2019-02-15 $32.53 $32.76 $32.53 $32.73 $30.13 5,680
2019-02-14 $32.08 $32.45 $32.08 $32.39 $29.81 6,758
2019-02-13 $32.43 $32.44 $32.30 $32.35 $29.78 6,061
2019-02-12 $32.27 $32.41 $32.25 $32.36 $29.78 5,346
2019-02-11 $32.20 $32.23 $32.10 $32.20 $29.64 19,646
2019-02-08 $32.11 $32.23 $32.11 $32.19 $29.63 2,997
2019-02-07 $32.26 $32.36 $32.19 $32.30 $29.73 25,514
2019-02-06 $32.60 $32.62 $32.50 $32.52 $29.93 7,432
2019-02-05 $32.66 $32.84 $32.66 $32.82 $30.21 13,205
2019-02-04 $32.37 $32.55 $32.35 $32.55 $29.96 15,596
2019-02-01 $32.34 $32.46 $32.34 $32.46 $29.88 5,073
2019-01-31 $32.50 $32.54 $32.43 $32.53 $29.94 7,897
2019-01-30 $32.32 $32.68 $32.32 $32.58 $29.98 5,077
2019-01-29 $32.44 $32.44 $32.31 $32.31 $29.74 3,658
2019-01-28 $32.12 $32.16 $32.03 $32.14 $29.58 6,563
2019-01-25 $32.26 $32.30 $32.16 $32.18 $29.62 26,049
2019-01-24 $31.99 $32.11 $31.98 $32.11 $29.56 3,942
2019-01-23 $32.11 $32.16 $31.90 $32.03 $29.48 22,407
2019-01-22 $31.96 $32.07 $31.84 $31.89 $29.35 10,637
2019-01-18 $32.27 $32.33 $32.17 $32.31 $29.74 5,521
2019-01-17 $31.86 $32.03 $31.82 $32.02 $29.47 5,467
2019-01-16 $31.80 $31.99 $31.80 $31.95 $29.41 14,995
2019-01-15 $31.78 $31.84 $31.71 $31.80 $29.27 4,668
2019-01-14 $31.71 $31.84 $31.71 $31.76 $29.23 13,451
2019-01-11 $31.85 $31.98 $31.80 $31.96 $29.42 16,774
2019-01-10 $31.92 $32.06 $31.86 $31.99 $29.44 4,352
2019-01-09 $31.80 $31.84 $31.69 $31.78 $29.25 2,794
2019-01-08 $31.45 $31.63 $31.45 $31.62 $29.11 7,738
2019-01-07 $31.33 $31.57 $31.33 $31.49 $28.99 11,998
2019-01-04 $31.08 $31.60 $31.08 $31.50 $29.00 6,806
2019-01-03 $30.63 $30.81 $30.53 $30.63 $28.19 37,577
2019-01-02 $30.37 $30.80 $30.37 $30.80 $28.35 36,009
2018-12-31 $30.95 $31.18 $30.80 $30.87 $28.42 41,819
2018-12-28 $30.81 $31.11 $30.74 $30.86 $28.41 201,174
2018-12-27 $30.32 $30.75 $30.14 $30.67 $28.23 380,995
2018-12-26 $30.22 $30.76 $30.03 $30.76 $28.31 33,080
2018-12-24 $30.01 $30.27 $29.97 $29.97 $27.59 9,786
2018-12-21 $30.73 $30.73 $30.20 $30.28 $27.87 29,562
2018-12-20 $30.99 $31.00 $30.65 $30.75 $28.31 96,071
2018-12-19 $31.26 $31.31 $30.75 $30.81 $28.36 6,390
2018-12-18 $31.04 $31.21 $30.98 $31.10 $28.63 13,564
2018-12-17 $31.42 $31.43 $31.09 $31.09 $28.50 6,765
2018-12-14 $31.46 $31.48 $31.38 $31.38 $28.76 7,087
2018-12-13 $31.61 $31.65 $31.56 $31.63 $28.99 10,415
2018-12-12 $31.80 $31.87 $31.71 $31.71 $29.07 13,958
2018-12-11 $31.41 $31.43 $31.22 $31.39 $28.77 5,673
2018-12-10 $31.32 $31.47 $31.03 $31.30 $28.69 5,942
2018-12-07 $31.66 $31.66 $31.45 $31.49 $28.86 11,555
2018-12-06 $31.24 $31.74 $31.20 $31.70 $29.06 15,023
2018-12-04 $32.29 $32.29 $31.60 $31.65 $29.01 7,201
2018-12-03 $32.24 $32.27 $32.16 $32.27 $29.58 9,336
2018-11-30 $32.05 $32.15 $32.03 $32.15 $29.47 8,770
2018-11-29 $32.22 $32.36 $32.17 $32.27 $29.58 8,686
2018-11-28 $32.03 $32.42 $32.00 $32.39 $29.69 4,544
2018-11-27 $32.02 $32.15 $31.97 $32.15 $29.47 51,640
2018-11-26 $32.05 $32.17 $32.02 $32.17 $29.49 5,683
2018-11-23 $31.68 $31.80 $31.68 $31.79 $29.14 1,858
2018-11-21 $31.76 $31.86 $31.76 $31.78 $29.13 6,450
2018-11-20 $31.57 $31.63 $31.38 $31.46 $28.84 9,685
2018-11-19 $31.98 $31.98 $31.75 $31.80 $29.15 6,193
2018-11-16 $31.87 $32.11 $31.79 $32.06 $29.39 8,148
2018-11-15 $31.72 $32.05 $31.61 $31.99 $29.32 13,023
2018-11-14 $32.07 $32.07 $31.70 $31.82 $29.17 5,933
2018-11-13 $31.96 $32.00 $31.88 $31.88 $29.22 3,948
2018-11-12 $31.75 $31.75 $31.62 $31.68 $29.04 4,057
2018-11-09 $31.97 $32.01 $31.89 $31.96 $29.29 4,349
2018-11-08 $32.13 $32.13 $31.93 $31.93 $29.26 6,441
2018-11-07 $32.02 $32.22 $32.02 $32.19 $29.51 4,511
2018-11-06 $31.73 $31.88 $31.67 $31.88 $29.22 12,016
2018-11-05 $31.59 $31.70 $31.53 $31.64 $29.00 5,423
2018-11-02 $31.70 $31.70 $31.44 $31.53 $28.90 5,870
2018-11-01 $31.63 $31.70 $31.58 $31.70 $29.06 4,649
2018-10-31 $31.48 $31.55 $31.45 $31.51 $28.88 5,578
2018-10-30 $31.21 $31.38 $31.11 $31.38 $28.76 3,688
2018-10-29 $31.52 $31.53 $31.01 $31.15 $28.55 8,559
2018-10-26 $30.91 $31.29 $30.84 $31.26 $28.65 7,168
2018-10-25 $31.26 $31.53 $31.20 $31.34 $28.73 3,448
2018-10-24 $31.51 $31.51 $31.07 $31.07 $28.48 15,406
2018-10-23 $31.31 $31.70 $31.26 $31.58 $28.94 6,145
2018-10-22 $31.82 $31.90 $31.75 $31.85 $29.19 10,053
2018-10-19 $31.84 $32.07 $31.84 $32.02 $29.34 4,376
2018-10-18 $31.98 $32.03 $31.62 $31.70 $29.06 11,742
2018-10-17 $32.18 $32.18 $31.86 $32.02 $29.35 7,096
2018-10-16 $31.99 $32.14 $31.98 $32.14 $29.46 10,427
2018-10-15 $31.50 $31.62 $31.47 $31.57 $28.94 12,060
2018-10-12 $31.69 $31.83 $31.28 $31.52 $28.89 7,175
2018-10-11 $32.01 $32.03 $31.67 $31.76 $29.11 14,747
2018-10-10 $32.53 $32.53 $31.89 $31.89 $29.23 11,061
2018-10-09 $32.42 $32.66 $32.42 $32.64 $29.92 8,761
2018-10-08 $32.53 $32.67 $32.40 $32.66 $29.94 9,379
2018-10-05 $32.89 $32.89 $32.57 $32.66 $29.94 10,796
2018-10-04 $32.76 $32.79 $32.64 $32.79 $30.06 4,289
2018-10-03 $33.14 $33.27 $33.07 $33.08 $30.32 7,383
2018-10-02 $33.19 $33.29 $33.06 $33.06 $30.30 31,608
2018-10-01 $33.53 $33.55 $33.45 $33.48 $30.69 2,498
2018-09-28 $33.59 $33.63 $33.42 $33.43 $30.64 5,297
2018-09-27 $33.78 $33.90 $33.68 $33.68 $30.87 9,338
2018-09-26 $33.79 $33.98 $33.79 $33.90 $31.07 5,092
2018-09-25 $33.89 $33.91 $33.73 $33.81 $30.99 38,762
2018-09-24 $33.69 $33.77 $33.59 $33.61 $30.81 10,020
2018-09-21 $33.77 $33.79 $33.69 $33.69 $30.88 5,951
2018-09-20 $33.76 $33.84 $33.65 $33.84 $31.02 4,211
2018-09-19 $33.46 $33.57 $33.46 $33.52 $30.72 5,333
2018-09-18 $33.53 $33.67 $33.43 $33.58 $30.78 6,527
2018-09-17 $33.34 $33.35 $33.14 $33.22 $30.45 3,668
2018-09-14 $33.11 $33.26 $33.06 $33.09 $30.33 4,476
2018-09-13 $33.43 $33.50 $33.40 $33.50 $30.51 6,221
2018-09-12 $33.19 $33.28 $33.14 $33.23 $30.27 6,755
2018-09-11 $32.97 $33.09 $32.97 $33.09 $30.14 3,280
2018-09-10 $33.05 $33.08 $32.99 $33.08 $30.13 5,957
2018-09-07 $32.93 $32.95 $32.79 $32.81 $29.88 6,984
2018-09-06 $32.98 $32.98 $32.85 $32.96 $30.02 4,177
2018-09-05 $33.05 $33.06 $32.93 $33.05 $30.10 3,551
2018-09-04 $33.04 $33.28 $33.04 $33.20 $30.24 5,402
2018-08-31 $33.43 $33.43 $33.27 $33.41 $30.43 1,651
2018-08-30 $33.60 $33.66 $33.45 $33.45 $30.47 3,283
2018-08-29 $33.75 $33.89 $33.75 $33.89 $30.87 9,720
2018-08-28 $33.81 $33.81 $33.65 $33.74 $30.73 8,163
2018-08-27 $33.60 $33.71 $33.60 $33.62 $30.62 2,216
2018-08-24 $33.23 $33.46 $33.23 $33.44 $30.46 5,980
2018-08-23 $33.17 $33.29 $33.17 $33.28 $30.31 2,510
2018-08-22 $33.50 $33.50 $33.36 $33.43 $30.45 4,846
2018-08-21 $33.38 $33.47 $33.31 $33.31 $30.34 3,667
2018-08-20 $33.25 $33.26 $33.18 $33.19 $30.23 4,353
2018-08-17 $32.96 $33.15 $32.87 $33.08 $30.13 6,326
2018-08-16 $33.09 $33.09 $32.87 $32.87 $29.94 7,681
2018-08-15 $32.63 $32.80 $32.63 $32.77 $29.85 5,070
2018-08-14 $33.06 $33.09 $32.97 $33.07 $30.12 6,687
2018-08-13 $33.08 $33.08 $32.94 $32.94 $30.00 5,143
2018-08-10 $33.11 $33.15 $32.97 $33.09 $30.14 9,196
2018-08-09 $33.61 $33.69 $33.48 $33.57 $30.58 3,826
2018-08-08 $33.60 $33.65 $33.53 $33.55 $30.56 7,849
2018-08-07 $33.69 $33.69 $33.55 $33.56 $30.57 3,795
2018-08-06 $33.41 $33.52 $33.29 $33.51 $30.52 23,869
2018-08-03 $33.68 $33.68 $33.40 $33.56 $30.57 4,890
2018-08-02 $33.50 $33.61 $33.42 $33.53 $30.54 5,664
2018-08-01 $33.81 $33.81 $33.66 $33.71 $30.70 5,115
2018-07-31 $33.96 $34.02 $33.88 $33.97 $30.94 3,186
2018-07-30 $34.00 $34.14 $33.86 $33.87 $30.85 4,477
2018-07-27 $33.93 $33.95 $33.68 $33.80 $30.79 6,175
2018-07-26 $33.81 $33.82 $33.71 $33.74 $30.73 4,919
2018-07-25 $33.40 $33.91 $33.40 $33.91 $30.89 6,180
2018-07-24 $33.77 $33.80 $33.65 $33.68 $30.68 3,990
2018-07-23 $33.64 $33.64 $33.51 $33.57 $30.57 1,794
2018-07-20 $33.57 $33.58 $33.50 $33.58 $30.59 7,415
2018-07-19 $33.29 $33.39 $33.20 $33.32 $30.35 9,447
2018-07-18 $33.42 $33.53 $33.42 $33.42 $30.44 3,842
2018-07-17 $33.38 $33.50 $33.36 $33.45 $30.47 3,302
2018-07-16 $33.43 $33.43 $33.32 $33.32 $30.35 4,945
2018-07-13 $33.31 $33.35 $33.31 $33.34 $30.37 3,775
2018-07-12 $33.22 $33.39 $33.22 $33.29 $30.32 7,038
2018-07-11 $33.23 $33.23 $33.08 $33.08 $30.13 7,784
2018-07-10 $33.55 $33.55 $33.44 $33.51 $30.53 5,736
2018-07-09 $33.65 $33.71 $33.55 $33.71 $30.71 10,401
2018-07-06 $33.30 $33.47 $33.25 $33.39 $30.41 4,081
2018-07-05 $33.22 $33.25 $33.10 $33.24 $30.28 9,342
2018-07-03 $32.95 $32.95 $32.84 $32.89 $29.96 12,236
2018-07-02 $32.62 $32.63 $32.51 $32.58 $29.68 51,404
2018-06-29 $33.09 $33.09 $32.95 $32.95 $30.01 2,652
2018-06-28 $32.70 $32.85 $32.70 $32.83 $29.90 3,824
2018-06-27 $33.01 $33.01 $32.69 $32.72 $29.80 4,946
2018-06-26 $33.12 $33.14 $33.00 $33.07 $30.12 6,249
2018-06-25 $33.00 $33.08 $32.88 $32.96 $30.02 3,245
2018-06-22 $33.28 $33.40 $33.24 $33.24 $30.28 10,302
2018-06-21 $32.98 $33.04 $32.93 $32.98 $30.04 6,196
2018-06-20 $33.75 $33.79 $33.66 $33.76 $30.26 6,310
2018-06-19 $33.62 $33.75 $33.54 $33.72 $30.22 3,899
2018-06-18 $33.91 $33.93 $33.85 $33.93 $30.41 4,178
2018-06-15 $34.13 $34.16 $34.01 $34.16 $30.61 5,637
2018-06-14 $34.35 $34.35 $34.19 $34.19 $30.64 5,188
2018-06-13 $34.45 $34.47 $34.33 $34.33 $30.77 2,576
2018-06-12 $34.58 $34.58 $34.33 $34.37 $30.80 5,150
2018-06-11 $34.64 $34.64 $34.52 $34.62 $31.03 2,729
2018-06-08 $34.20 $34.40 $34.20 $34.30 $30.74 7,478
2018-06-07 $34.49 $34.49 $34.23 $34.23 $30.68 15,754
2018-06-06 $34.40 $34.51 $34.32 $34.50 $30.92 4,940
2018-06-05 $34.29 $34.30 $34.20 $34.23 $30.67 3,298
2018-06-04 $34.43 $34.43 $34.31 $34.31 $30.75 2,156
2018-06-01 $34.12 $34.23 $34.11 $34.21 $30.66 4,789
2018-05-31 $33.95 $34.04 $33.87 $34.01 $30.48 5,967
2018-05-30 $33.91 $34.15 $33.91 $34.03 $30.50 3,552
2018-05-29 $33.85 $33.90 $33.55 $33.74 $30.24 6,019
2018-05-25 $34.41 $34.48 $34.33 $34.34 $30.77 128,884
2018-05-24 $34.62 $34.63 $34.39 $34.59 $31.00 11,706
2018-05-23 $34.33 $34.56 $34.33 $34.56 $30.97 4,993
2018-05-22 $34.86 $34.89 $34.70 $34.78 $31.17 7,733
2018-05-21 $34.62 $34.78 $34.62 $34.77 $31.16 4,786
2018-05-18 $34.60 $34.61 $34.54 $34.59 $31.00 5,507
2018-05-17 $34.64 $34.70 $34.56 $34.59 $31.00 5,203
2018-05-16 $34.62 $34.74 $34.60 $34.72 $31.12 6,860
2018-05-15 $34.57 $34.71 $34.57 $34.62 $31.03 12,882
2018-05-14 $35.01 $35.01 $34.89 $34.89 $31.27 3,352
2018-05-11 $35.00 $35.00 $34.87 $34.90 $31.27 5,605
2018-05-10 $34.83 $34.97 $34.83 $34.94 $31.31 3,164
2018-05-09 $34.81 $34.81 $34.63 $34.70 $31.10 3,475
2018-05-08 $34.75 $34.75 $34.65 $34.70 $31.10 2,363
2018-05-07 $34.73 $34.77 $34.63 $34.74 $31.13 2,438
2018-05-04 $34.55 $34.78 $34.55 $34.73 $31.12 3,492
2018-05-03 $34.43 $34.74 $34.43 $34.68 $31.08 6,436
2018-05-02 $34.75 $34.75 $34.50 $34.50 $30.92 4,820
2018-05-01 $34.55 $34.63 $34.43 $34.56 $30.97 7,295
2018-04-30 $34.84 $34.84 $34.66 $34.67 $31.07 2,638
2018-04-27 $34.69 $34.81 $34.63 $34.68 $31.08 10,151
2018-04-26 $34.50 $34.82 $34.50 $34.78 $31.17 10,839
2018-04-25 $34.39 $34.58 $34.34 $34.58 $30.99 129,966
2018-04-24 $34.69 $34.75 $34.51 $34.61 $31.02 8,711
2018-04-23 $34.75 $34.75 $34.70 $34.75 $31.14 7,379
2018-04-20 $34.73 $34.78 $34.62 $34.76 $31.15 2,978
2018-04-19 $35.06 $35.06 $34.75 $34.77 $31.16 4,005
2018-04-18 $35.03 $35.06 $34.93 $35.04 $31.40 3,205
2018-04-17 $34.73 $34.95 $34.73 $34.93 $31.30 11,733
2018-04-16 $34.79 $34.79 $34.69 $34.72 $31.11 3,942
2018-04-13 $34.66 $34.71 $34.62 $34.67 $31.07 2,829
2018-04-12 $34.46 $34.68 $34.46 $34.68 $31.08 2,590
2018-04-11 $34.63 $34.69 $34.56 $34.56 $30.97 4,745
2018-04-10 $34.78 $34.83 $34.73 $34.80 $31.19 7,291
2018-04-09 $34.50 $34.73 $34.50 $34.55 $30.96 6,166
2018-04-06 $34.45 $34.48 $34.13 $34.13 $30.59 4,913
2018-04-05 $34.37 $34.46 $34.35 $34.46 $30.88 3,737
2018-04-04 $33.82 $34.29 $33.82 $34.29 $30.73 5,865
2018-04-03 $34.04 $34.14 $33.81 $34.14 $30.60 23,203
2018-04-02 $33.85 $33.85 $33.55 $33.80 $30.29 5,206
2018-03-29 $34.21 $34.42 $34.15 $34.24 $30.69 19,980
2018-03-28 $34.01 $34.29 $34.01 $34.10 $30.56 3,542
2018-03-27 $34.15 $34.21 $33.75 $33.85 $30.33 6,342
2018-03-26 $33.85 $34.18 $33.85 $34.18 $30.63 9,430
2018-03-23 $33.93 $33.99 $33.54 $33.54 $30.06 27,715
2018-03-22 $34.05 $34.09 $33.83 $33.83 $30.32 5,812
2018-03-21 $34.46 $34.62 $34.34 $34.52 $30.93 11,804
2018-03-20 $34.42 $34.47 $34.36 $34.41 $30.83 4,671
2018-03-19 $34.39 $34.42 $34.18 $34.26 $30.69 33,172
2018-03-16 $34.57 $34.62 $34.48 $34.59 $30.99 57,811
2018-03-15 $34.60 $34.64 $34.52 $34.57 $30.97 9,898
2018-03-14 $34.51 $34.59 $34.48 $34.48 $30.89 2,839
2018-03-13 $34.76 $34.76 $34.32 $34.38 $30.80 4,467
2018-03-12 $34.60 $34.66 $34.57 $34.66 $31.05 2,741
2018-03-09 $34.57 $34.64 $34.54 $34.64 $31.04 29,623
2018-03-08 $34.42 $34.42 $34.23 $34.40 $30.82 5,866
2018-03-07 $34.18 $34.32 $34.15 $34.32 $30.75 2,883
2018-03-06 $34.37 $34.37 $34.21 $34.34 $30.77 10,150
2018-03-05 $33.80 $34.23 $33.80 $34.23 $30.67 4,171
2018-03-02 $33.74 $33.92 $33.59 $33.92 $30.39 8,132
2018-03-01 $33.98 $34.08 $33.75 $33.84 $30.32 12,082
2018-02-28 $34.45 $34.45 $34.25 $34.25 $30.69 4,463
2018-02-27 $34.62 $34.63 $34.44 $34.48 $30.89 4,769
2018-02-26 $34.87 $35.06 $34.87 $35.06 $31.41 3,317
2018-02-23 $34.56 $34.76 $34.56 $34.76 $31.14 33,795
2018-02-22 $34.56 $34.56 $34.38 $34.42 $30.84 3,228
2018-02-21 $34.52 $34.58 $34.30 $34.30 $30.73 4,928
2018-02-20 $34.45 $34.55 $34.30 $34.34 $30.77 4,356
2018-02-16 $34.72 $34.72 $34.57 $34.66 $31.05 11,826
2018-02-15 $34.46 $34.54 $34.25 $34.54 $30.95 5,744
2018-02-14 $34.08 $34.32 $34.06 $34.32 $30.75 2,288
2018-02-13 $33.66 $33.78 $33.66 $33.78 $30.26 3,419
2018-02-12 $33.67 $33.98 $33.67 $33.93 $30.40 14,067
2018-02-09 $33.48 $33.53 $32.84 $33.16 $29.71 6,502
2018-02-08 $33.99 $33.99 $33.42 $33.43 $29.95 5,038
2018-02-07 $34.38 $34.38 $34.15 $34.15 $30.60 2,430
2018-02-06 $34.14 $34.57 $34.06 $34.47 $30.88 33,150
2018-02-05 $34.87 $34.87 $33.98 $34.03 $30.49 3,076
2018-02-02 $35.47 $35.47 $35.02 $35.05 $31.40 28,539
2018-02-01 $35.83 $35.99 $35.82 $35.91 $32.17 4,971
2018-01-31 $35.94 $35.94 $35.70 $35.79 $32.06 5,939
2018-01-30 $35.88 $35.89 $35.81 $35.86 $32.13 3,217
2018-01-29 $36.06 $36.06 $35.93 $36.05 $32.30 6,741
2018-01-26 $36.27 $36.34 $36.27 $36.34 $32.56 1,673
2018-01-25 $36.33 $36.33 $36.04 $36.06 $32.30 3,967
2018-01-24 $36.15 $36.16 $36.03 $36.16 $32.40 1,660
2018-01-23 $35.97 $35.97 $35.87 $35.95 $32.21 2,064
2018-01-22 $35.77 $35.96 $35.77 $35.96 $32.22 5,356
2018-01-19 $35.71 $35.75 $35.50 $35.63 $31.92 22,604
2018-01-18 $35.51 $35.63 $35.40 $35.54 $31.84 11,613
2018-01-17 $35.49 $35.75 $35.49 $35.64 $31.93 2,605
2018-01-16 $35.54 $35.55 $35.37 $35.38 $31.70 10,303
2018-01-12 $35.34 $35.48 $35.34 $35.48 $31.79 1,290
2018-01-11 $35.05 $35.17 $35.05 $35.17 $31.51 2,244
2018-01-10 $35.08 $35.08 $34.91 $34.94 $31.30 5,774
2018-01-09 $35.06 $35.15 $35.06 $35.15 $31.49 3,332
2018-01-08 $35.07 $35.10 $35.04 $35.10 $31.45 6,213
2018-01-05 $35.03 $35.17 $34.97 $35.17 $31.51 5,469
2018-01-04 $34.90 $34.94 $34.86 $34.86 $31.23 4,031
2018-01-03 $34.49 $34.65 $34.49 $34.60 $30.99 3,536
2018-01-02 $34.41 $34.53 $34.37 $34.53 $30.94 9,334
2017-12-29 $34.41 $34.41 $34.32 $34.32 $30.75 2,221
2017-12-28 $34.33 $34.35 $34.29 $34.34 $30.77 4,050
2017-12-27 $34.23 $34.23 $34.19 $34.19 $30.63 1,170
2017-12-26 $34.09 $34.15 $34.09 $34.13 $30.57 2,726
2017-12-22 $34.08 $34.08 $34.04 $34.06 $30.52 749
2017-12-21 $34.12 $34.18 $34.10 $34.18 $30.62 5,143
2017-12-20 $34.31 $34.31 $34.15 $34.20 $30.56 2,604
2017-12-19 $34.27 $34.31 $34.23 $34.29 $30.65 1,586
2017-12-18 $34.37 $34.46 $34.37 $34.40 $30.74 2,661
2017-12-15 $34.06 $34.19 $34.02 $34.15 $30.52 7,174
2017-12-14 $34.24 $34.24 $33.99 $34.05 $30.43 2,473
2017-12-13 $34.12 $34.22 $34.12 $34.20 $30.57 1,654
2017-12-12 $34.01 $34.09 $34.01 $34.09 $30.47 7,075
2017-12-11 $33.90 $34.06 $33.90 $34.01 $30.39 3,485
2017-12-08 $33.88 $34.00 $33.88 $34.00 $30.39 5,453
2017-12-07 $33.83 $33.94 $33.82 $33.82 $30.23 1,228
2017-12-06 $33.88 $33.88 $33.82 $33.85 $30.25 5,694
2017-12-05 $33.88 $33.89 $33.83 $33.84 $30.25 1,887
2017-12-04 $33.93 $33.99 $33.93 $33.95 $30.34 1,212
2017-12-01 $33.87 $34.04 $33.86 $34.04 $30.42 1,895
2017-11-30 $34.14 $34.15 $34.08 $34.10 $30.48 2,567
2017-11-29 $33.99 $34.01 $33.78 $33.88 $30.28 4,087
2017-11-28 $33.86 $34.01 $33.86 $34.01 $30.40 3,664
2017-11-27 $33.86 $33.86 $33.76 $33.79 $30.20 7,521
2017-11-24 $33.89 $33.89 $33.88 $33.88 $30.28 2,330
2017-11-22 $33.64 $33.64 $33.48 $33.60 $30.03 3,642
2017-11-21 $33.56 $33.57 $33.47 $33.47 $29.91 8,239
2017-11-20 $33.42 $33.43 $33.32 $33.40 $29.85 17,704
2017-11-17 $33.35 $33.35 $33.20 $33.20 $29.67 13,610
2017-11-16 $33.29 $33.46 $33.29 $33.45 $29.90 9,877
2017-11-15 $33.16 $33.29 $33.16 $33.25 $29.72 3,665
2017-11-14 $33.34 $33.38 $33.26 $33.32 $29.78 24,708
2017-11-13 $33.21 $33.37 $33.21 $33.37 $29.82 2,842
2017-11-10 $33.47 $33.55 $33.47 $33.55 $29.98 9,261
2017-11-09 $33.53 $33.65 $33.47 $33.65 $30.07 6,551
2017-11-08 $33.71 $33.78 $33.66 $33.78 $30.19 55,553
2017-11-07 $33.73 $33.77 $33.52 $33.64 $30.07 40,198
2017-11-06 $33.51 $33.75 $33.48 $33.75 $30.16 34,053
2017-11-03 $33.59 $33.60 $33.48 $33.60 $30.03 12,966
2017-11-02 $33.48 $33.53 $33.46 $33.50 $29.94 14,369
2017-11-01 $33.85 $33.85 $33.51 $33.58 $30.01 54,160
2017-10-31 $33.39 $33.51 $33.31 $33.32 $29.78 26,234
2017-10-30 $33.30 $33.36 $33.25 $33.36 $29.81 4,291
2017-10-27 $33.37 $33.41 $33.31 $33.31 $29.77 125,428
2017-10-26 $33.26 $33.40 $33.26 $33.36 $29.81 2,706
2017-10-25 $33.26 $33.27 $33.11 $33.26 $29.73 7,719
2017-10-24 $33.41 $33.41 $33.34 $33.37 $29.82 3,844
2017-10-23 $33.46 $33.46 $33.35 $33.35 $29.81 4,151
2017-10-20 $33.47 $33.50 $33.46 $33.50 $29.94 2,128
2017-10-19 $33.54 $33.54 $33.51 $33.52 $29.96 1,135
2017-10-18 $33.62 $33.64 $33.59 $33.62 $30.04 2,481
2017-10-17 $33.49 $33.53 $33.45 $33.53 $29.96 1,282
2017-10-16 $33.63 $33.64 $33.61 $33.64 $30.06 1,244
2017-10-13 $33.65 $33.66 $33.64 $33.66 $30.08 4,451
2017-10-12 $33.50 $33.52 $33.48 $33.50 $29.94 2,792
2017-10-11 $33.42 $33.46 $33.42 $33.46 $29.90 2,176
2017-10-10 $33.35 $33.42 $33.30 $33.42 $29.87 6,382
2017-10-09 $33.09 $33.14 $33.07 $33.08 $29.57 3,393
2017-10-06 $32.95 $33.06 $32.94 $33.02 $29.51 3,133
2017-10-05 $33.12 $33.16 $33.11 $33.15 $29.63 3,458
2017-10-04 $33.09 $33.13 $33.07 $33.07 $29.56 3,553
2017-10-03 $33.10 $33.10 $33.08 $33.08 $29.56 2,653
2017-10-02 $33.09 $33.13 $33.07 $33.12 $29.60 8,485
2017-09-29 $32.88 $33.15 $32.88 $33.14 $29.62 8,030
2017-09-28 $32.83 $33.02 $32.83 $33.00 $29.49 16,439
2017-09-27 $32.78 $32.92 $32.75 $32.91 $29.41 16,373
2017-09-26 $32.93 $32.95 $32.89 $32.95 $29.45 15,467
2017-09-25 $32.90 $33.02 $32.90 $32.99 $29.48 9,997
2017-09-22 $32.98 $33.11 $32.93 $33.07 $29.56 44,166
2017-09-21 $32.87 $32.89 $32.86 $32.87 $29.38 2,400
2017-09-20 $33.58 $33.64 $33.31 $33.49 $29.51 9,713
2017-09-19 $33.67 $33.68 $33.59 $33.66 $29.66 191,532
2017-09-18 $33.64 $33.73 $33.62 $33.65 $29.65 2,165
2017-09-15 $33.61 $33.61 $33.56 $33.57 $29.58 4,329
2017-09-14 $33.53 $33.56 $33.49 $33.56 $29.57 1,944
2017-09-13 $33.62 $33.62 $33.50 $33.54 $29.55 2,297
2017-09-12 $33.73 $33.76 $33.72 $33.72 $29.71 2,415
2017-09-11 $33.72 $33.81 $33.72 $33.78 $29.76 4,256
2017-09-08 $33.63 $33.63 $33.55 $33.58 $29.59 4,227
2017-09-07 $33.51 $33.52 $33.43 $33.52 $29.53 6,772
2017-09-06 $33.30 $33.32 $33.25 $33.32 $29.36 1,535
2017-09-05 $33.27 $33.27 $33.13 $33.17 $29.22 1,075
2017-09-01 $33.48 $33.48 $33.39 $33.40 $29.42 28,058
2017-08-31 $33.29 $33.40 $33.25 $33.34 $29.37 4,678
2017-08-30 $33.18 $33.18 $33.11 $33.17 $29.22 1,245
2017-08-29 $33.17 $33.26 $33.17 $33.21 $29.26 4,604
2017-08-28 $33.28 $33.28 $33.19 $33.25 $29.30 15,631
2017-08-25 $33.17 $33.21 $33.17 $33.21 $29.26 1,707
2017-08-24 $33.18 $33.18 $33.06 $33.06 $29.12 1,196
2017-08-23 $33.15 $33.19 $33.13 $33.19 $29.24 1,528
2017-08-22 $33.09 $33.16 $33.09 $33.15 $29.21 3,425
2017-08-21 $32.99 $33.08 $32.99 $33.00 $29.07 2,345
2017-08-18 $32.99 $33.02 $32.99 $33.02 $29.09 688
2017-08-17 $33.04 $33.14 $32.90 $32.90 $28.99 3,215
2017-08-16 $33.18 $33.18 $33.18 $33.18 $29.23 1,350
2017-08-15 $33.06 $33.06 $33.04 $33.04 $29.11 1,312
2017-08-14 $33.14 $33.19 $33.12 $33.16 $29.22 1,295
2017-08-11 $32.97 $32.99 $32.93 $32.99 $29.07 2,832
2017-08-10 $33.14 $33.15 $32.96 $32.98 $29.06 2,497
2017-08-09 $33.25 $33.33 $33.25 $33.33 $29.37 1,208
2017-08-08 $33.49 $33.49 $33.37 $33.42 $29.45 1,763
2017-08-07 $33.48 $33.49 $33.47 $33.47 $29.48 4,876
2017-08-04 $33.48 $33.48 $33.48 $33.48 $29.50 575
2017-08-03 $33.56 $33.56 $33.49 $33.50 $29.52 1,621
2017-08-02 $33.46 $33.46 $33.41 $33.41 $29.44 844
2017-08-01 $33.42 $33.49 $33.36 $33.42 $29.45 3,112
2017-07-31 $33.17 $33.19 $33.17 $33.19 $29.24 526
2017-07-28 $33.00 $33.10 $33.00 $33.07 $29.14 1,042
2017-07-27 $33.11 $33.11 $32.98 $33.01 $29.08 1,602
2017-07-26 $32.91 $32.94 $32.91 $32.94 $29.02 2,041
2017-07-25 $33.13 $33.13 $32.92 $32.94 $29.02 1,453
2017-07-24 $32.81 $32.90 $32.81 $32.90 $28.99 2,369
2017-07-21 $32.92 $32.92 $32.92 $32.92 $29.00 596
2017-07-20 $33.02 $33.02 $33.02 $33.02 $29.09 706
2017-07-19 $32.97 $33.01 $32.96 $33.01 $29.08 1,677
2017-07-18 $32.75 $32.81 $32.75 $32.81 $28.91 1,529
2017-07-17 $32.79 $32.79 $32.76 $32.78 $28.88 1,771
2017-07-14 $32.69 $32.80 $32.69 $32.74 $28.85 25,894
2017-07-13 $32.47 $32.60 $32.47 $32.60 $28.72 1,668
2017-07-12 $32.41 $32.49 $32.40 $32.40 $28.55 69,567
2017-07-11 $32.12 $32.13 $32.12 $32.13 $28.31 1,118
2017-07-10 $32.22 $32.25 $32.21 $32.21 $28.37 884
2017-07-07 $32.00 $32.15 $32.00 $32.15 $28.32 1,584
2017-07-06 $32.00 $32.08 $32.00 $32.04 $28.23 1,414
2017-07-05 $32.21 $32.25 $32.21 $32.25 $28.41 973
2017-07-03 $32.30 $32.35 $32.30 $32.34 $28.49 1,762
2017-06-30 $32.36 $32.43 $32.36 $32.42 $28.56 1,087
2017-06-29 $32.37 $32.40 $32.27 $32.37 $28.52 2,697
2017-06-28 $32.55 $32.65 $32.55 $32.62 $28.74 3,039
2017-06-27 $32.44 $32.50 $32.43 $32.48 $28.62 2,009
2017-06-26 $32.57 $32.58 $32.50 $32.54 $28.67 1,417
2017-06-23 $32.41 $32.49 $32.41 $32.49 $28.63 1,835
2017-06-22 $32.46 $32.46 $32.37 $32.44 $28.58 1,820
2017-06-21 $32.89 $32.92 $32.89 $32.92 $28.56 969
2017-06-20 $33.07 $33.07 $32.92 $32.97 $28.60 1,586
2017-06-19 $33.22 $33.24 $33.16 $33.24 $28.84 1,505
2017-06-16 $32.93 $33.08 $32.93 $33.03 $28.66 1,055
2017-06-15 $32.66 $32.78 $32.66 $32.78 $28.44 1,272
2017-06-14 $33.21 $33.21 $33.00 $33.08 $28.70 2,379
2017-06-13 $33.00 $33.06 $32.97 $33.06 $28.68 3,876
2017-06-12 $32.79 $32.81 $32.74 $32.76 $28.42 3,164
2017-06-09 $32.94 $33.04 $32.94 $32.97 $28.60 1,440
2017-06-08 $33.05 $33.07 $33.01 $33.07 $28.69 2,883
2017-06-07 $33.27 $33.27 $33.14 $33.24 $28.84 1,850
2017-06-06 $33.22 $33.26 $33.17 $33.25 $28.85 3,916
2017-06-05 $33.28 $33.28 $33.27 $33.27 $28.86 6,592
2017-06-02 $33.29 $33.43 $33.29 $33.43 $29.00 2,057
2017-06-01 $33.10 $33.18 $33.09 $33.17 $28.78 7,511
2017-05-31 $33.03 $33.06 $32.98 $33.01 $28.64 13,525
2017-05-30 $32.76 $32.84 $32.76 $32.83 $28.48 3,968
2017-05-26 $32.78 $32.78 $32.72 $32.78 $28.44 2,339
2017-05-25 $32.90 $32.90 $32.83 $32.86 $28.51 2,743
2017-05-24 $32.75 $32.88 $32.69 $32.87 $28.52 15,761
2017-05-23 $32.78 $32.78 $32.73 $32.77 $28.43 35,934
2017-05-22 $32.75 $32.78 $32.73 $32.78 $28.44 1,488
2017-05-19 $32.60 $32.60 $32.60 $32.60 $28.28 923
2017-05-18 $32.32 $32.43 $32.32 $32.43 $28.14 1,067
2017-05-17 $32.54 $32.54 $32.31 $32.31 $28.03 908
2017-05-16 $32.48 $32.61 $32.48 $32.60 $28.28 1,881
2017-05-15 $32.40 $32.41 $32.40 $32.41 $28.11 1,097
2017-05-12 $31.96 $31.96 $31.96 $31.96 $27.73 211
2017-05-11 $31.90 $31.99 $31.90 $31.96 $27.73 947
2017-05-10 $32.06 $32.06 $32.02 $32.03 $27.79 2,112
2017-05-09 $32.05 $32.05 $31.99 $31.99 $27.75 2,267
2017-05-08 $32.06 $32.06 $31.98 $32.00 $27.76 2,760
2017-05-05 $32.11 $32.20 $32.11 $32.20 $27.93 1,148
2017-05-04 $31.93 $32.00 $31.93 $32.00 $27.76 1,768
2017-05-03 $31.72 $31.72 $31.68 $31.68 $27.48 2,197
2017-05-02 $31.62 $31.71 $31.62 $31.68 $27.49 3,234
2017-05-01 $31.44 $31.50 $31.44 $31.50 $27.33 1,695
2017-04-28 $31.42 $31.42 $31.33 $31.34 $27.19 1,439
2017-04-27 $31.36 $31.37 $31.35 $31.35 $27.20 1,110
2017-04-26 $31.34 $31.36 $31.29 $31.32 $27.17 2,649
2017-04-25 $31.38 $31.46 $31.38 $31.46 $27.29 1,387
2017-04-24 $31.16 $31.21 $31.16 $31.21 $27.07 932
2017-04-21 $30.38 $30.38 $30.38 $30.38 $26.36 915
2017-04-20 $30.51 $30.59 $30.51 $30.51 $26.47 1,884
2017-04-19 $30.33 $30.33 $30.21 $30.21 $26.21 1,843
2017-04-18 $30.44 $30.44 $30.23 $30.31 $26.30 2,305
2017-04-17 $30.43 $30.45 $30.43 $30.45 $26.42 1,103
2017-04-13 $30.39 $30.39 $30.32 $30.32 $26.30 1,256
2017-04-12 $30.42 $30.47 $30.35 $30.47 $26.44 3,742
2017-04-11 $30.50 $30.50 $30.19 $30.36 $26.34 1,265
2017-04-10 $30.24 $30.27 $30.22 $30.24 $26.24 2,702
2017-04-07 $30.27 $30.30 $30.27 $30.28 $26.27 2,478
2017-04-06 $30.20 $30.38 $30.20 $30.36 $26.34 3,137
2017-04-05 $30.37 $30.43 $30.35 $30.38 $26.36 2,941
2017-04-04 $30.36 $30.44 $30.36 $30.39 $26.37 2,279
2017-04-03 $30.42 $30.42 $30.42 $30.42 $26.39 863
2017-03-31 $30.36 $30.43 $30.33 $30.42 $26.39 2,491
2017-03-30 $30.36 $30.37 $30.28 $30.28 $26.27 2,040
2017-03-29 $30.31 $30.33 $30.28 $30.33 $26.31 1,749
2017-03-28 $30.58 $30.58 $30.45 $30.48 $26.44 2,635
2017-03-27 $30.45 $30.45 $30.38 $30.39 $26.37 1,325
2017-03-24 $30.23 $30.30 $30.20 $30.28 $26.27 3,333
2017-03-23 $30.12 $30.19 $30.12 $30.15 $26.16 1,036
2017-03-22 $30.12 $30.13 $30.09 $30.09 $26.07 1,735
2017-03-21 $30.45 $30.45 $30.06 $30.06 $26.04 3,998
2017-03-20 $30.22 $30.25 $30.11 $30.16 $26.12 2,608
2017-03-17 $30.11 $30.22 $30.11 $30.22 $26.18 1,587
2017-03-16 $30.04 $30.11 $29.99 $30.11 $26.08 2,605
2017-03-15 $29.58 $29.89 $29.58 $29.89 $25.89 2,457
2017-03-14 $29.57 $29.57 $29.50 $29.54 $25.59 1,279
2017-03-13 $29.57 $29.69 $29.57 $29.69 $25.72 1,398
2017-03-10 $29.46 $29.60 $29.46 $29.58 $25.62 1,934
2017-03-09 $29.12 $29.41 $29.12 $29.38 $25.45 2,346
2017-03-08 $29.36 $29.36 $29.30 $29.31 $25.39 1,584
2017-03-07 $29.54 $29.54 $29.38 $29.40 $25.47 1,693
2017-03-06 $29.64 $29.64 $29.40 $29.46 $25.51 3,355
2017-03-03 $29.57 $29.57 $29.40 $29.55 $25.59 2,386
2017-03-02 $29.33 $29.42 $29.31 $29.31 $25.39 1,932
2017-03-01 $29.50 $29.57 $29.48 $29.57 $25.61 1,795
2017-02-28 $29.37 $29.42 $29.37 $29.37 $25.44 1,822
2017-02-27 $29.33 $29.35 $29.32 $29.35 $25.43 1,919
2017-02-24 $29.44 $29.44 $29.30 $29.31 $25.39 2,533
2017-02-23 $29.51 $29.56 $29.50 $29.50 $25.55 2,031
2017-02-22 $29.28 $29.43 $29.28 $29.42 $25.48 2,434
2017-02-21 $29.26 $29.33 $29.26 $29.28 $25.36 3,384
2017-02-17 $29.51 $29.51 $29.25 $29.36 $25.43 3,438
2017-02-16 $29.39 $29.39 $29.28 $29.34 $25.42 5,427
2017-02-15 $29.05 $29.26 $29.05 $29.25 $25.34 6,316
2017-02-14 $29.32 $29.32 $28.98 $29.10 $25.21 3,232
2017-02-13 $29.18 $29.22 $29.16 $29.18 $25.27 4,287
2017-02-10 $29.09 $29.17 $29.09 $29.17 $25.27 3,578
2017-02-09 $29.22 $29.22 $29.13 $29.14 $25.24 2,385
2017-02-08 $29.07 $29.12 $29.07 $29.12 $25.22 5,754
2017-02-07 $28.78 $28.99 $28.78 $28.98 $25.10 5,594
2017-02-06 $28.90 $28.95 $28.89 $28.95 $25.07 1,235
2017-02-03 $29.13 $29.17 $29.10 $29.15 $25.25 3,643
2017-02-02 $29.09 $29.09 $28.95 $29.06 $25.17 4,749
2017-02-01 $29.22 $29.22 $28.86 $28.96 $25.09 5,618
2017-01-31 $28.89 $28.94 $28.83 $28.91 $25.04 4,213
2017-01-30 $28.84 $28.84 $28.60 $28.70 $24.86 6,146
2017-01-27 $28.89 $28.90 $28.84 $28.85 $24.99 7,560
2017-01-26 $28.83 $28.87 $28.80 $28.82 $24.96 4,170
2017-01-25 $29.03 $29.03 $28.85 $28.87 $25.01 4,320
2017-01-24 $28.90 $28.90 $28.74 $28.79 $24.94 1,579
2017-01-23 $28.67 $28.72 $28.63 $28.72 $24.88 2,175
2017-01-20 $28.61 $28.64 $28.54 $28.62 $24.79 3,079
2017-01-19 $28.53 $28.53 $28.48 $28.53 $24.71 1,370
2017-01-18 $28.82 $28.82 $28.56 $28.56 $24.74 19,753
2017-01-17 $28.91 $28.91 $28.68 $28.71 $24.87 5,656
2017-01-13 $28.67 $28.76 $28.67 $28.70 $24.86 5,583
2017-01-12 $28.55 $28.65 $28.55 $28.60 $24.77 3,425
2017-01-11 $28.35 $28.54 $28.33 $28.51 $24.70 5,324
2017-01-10 $28.45 $28.49 $28.41 $28.41 $24.61 2,207
2017-01-09 $28.38 $28.44 $28.38 $28.44 $24.64 845
2017-01-06 $28.48 $28.50 $28.46 $28.46 $24.66 1,423
2017-01-05 $28.46 $28.61 $28.46 $28.59 $24.77 2,898
2017-01-04 $28.11 $28.18 $28.11 $28.18 $24.41 2,522
2017-01-03 $27.91 $27.95 $27.81 $27.87 $24.14 6,107
2016-12-30 $27.95 $27.95 $27.80 $27.84 $24.12 6,587
2016-12-29 $27.82 $27.82 $27.82 $27.82 $24.10 1,591
2016-12-28 $27.68 $27.70 $27.64 $27.68 $23.98 1,408
2016-12-27 $27.85 $27.85 $27.78 $27.83 $24.11 3,729
2016-12-23 $27.91 $27.91 $27.69 $27.76 $24.05 3,334
2016-12-22 $27.67 $27.71 $27.65 $27.70 $23.99 2,066
2016-12-21 $27.99 $27.99 $27.72 $27.72 $24.01 1,816
2016-12-20 $27.80 $27.85 $27.79 $27.79 $24.03 4,874
2016-12-19 $27.81 $27.82 $27.76 $27.76 $24.00 1,888
2016-12-16 $27.92 $27.92 $27.71 $27.71 $23.96 1,225
2016-12-15 $27.69 $27.74 $27.66 $27.74 $23.98 2,691
2016-12-14 $28.48 $28.48 $28.06 $28.06 $24.26 6,392
2016-12-13 $28.33 $28.46 $28.33 $28.42 $24.57 4,793
2016-12-12 $28.14 $28.14 $28.06 $28.09 $24.29 4,708
2016-12-09 $28.14 $28.15 $28.14 $28.14 $24.33 790
2016-12-08 $28.23 $28.23 $28.00 $28.09 $24.29 3,400
2016-12-07 $28.03 $28.31 $28.03 $28.30 $24.47 2,498
2016-12-06 $27.95 $28.01 $27.95 $28.01 $24.22 1,297
2016-12-05 $27.89 $27.98 $27.89 $27.93 $24.15 1,951
2016-12-02 $27.68 $27.78 $27.67 $27.67 $23.93 1,482
2016-12-01 $27.67 $27.67 $27.58 $27.63 $23.89 2,021
2016-11-30 $27.93 $27.93 $27.79 $27.86 $24.09 1,821
2016-11-29 $27.76 $27.91 $27.76 $27.84 $24.08 2,292
2016-11-28 $27.78 $27.82 $27.78 $27.82 $24.05 1,741
2016-11-25 $27.82 $27.82 $27.78 $27.78 $24.02 488
2016-11-23 $27.49 $27.55 $27.49 $27.55 $23.82 2,732
2016-11-22 $27.58 $27.65 $27.56 $27.62 $23.88 1,696
2016-11-21 $27.59 $27.62 $27.52 $27.62 $23.88 3,221
2016-11-18 $27.46 $27.55 $27.46 $27.52 $23.80 2,821
2016-11-17 $27.66 $27.68 $27.59 $27.61 $23.87 2,342
2016-11-16 $27.45 $27.47 $27.44 $27.45 $23.74 2,496
2016-11-15 $27.48 $27.65 $27.48 $27.65 $23.91 7,402
2016-11-14 $27.44 $27.50 $27.44 $27.48 $23.76 1,250
2016-11-11 $27.70 $27.81 $27.69 $27.81 $24.05 2,578
2016-11-10 $28.43 $28.43 $27.83 $27.83 $24.06 2,570
2016-11-09 $28.38 $28.49 $28.38 $28.45 $24.60 668,051
2016-11-08 $28.62 $28.70 $28.62 $28.70 $24.82 975
2016-11-07 $28.38 $28.38 $28.38 $28.38 $24.54 359
2016-11-04 $28.35 $28.38 $28.35 $28.38 $24.54 789
2016-11-03 $28.52 $28.54 $28.52 $28.54 $24.67 1,124
2016-11-02 $28.58 $28.58 $28.58 $28.58 $24.71 287
2016-11-01 $28.54 $28.54 $28.54 $28.54 $24.68 208
2016-10-31 $28.65 $28.65 $28.65 $28.65 $24.78 578
2016-10-28 $28.54 $28.54 $28.54 $28.54 $24.68 415
2016-10-27 $28.70 $28.70 $28.62 $28.62 $24.75 558
2016-10-26 $28.70 $28.70 $28.70 $28.70 $24.82 258
2016-10-25 $28.92 $28.92 $28.92 $28.92 $25.01 113
2016-10-24 $28.99 $28.99 $28.91 $28.92 $25.01 1,287
2016-10-21 $28.84 $28.84 $28.84 $28.84 $24.94 525
2016-10-20 $29.08 $29.08 $29.03 $29.06 $25.13 1,040
2016-10-19 $29.19 $29.19 $29.19 $29.19 $25.24 815
2016-10-18 $28.86 $29.18 $28.86 $29.15 $25.21 6,325
2016-10-17 $28.88 $28.90 $28.88 $28.88 $24.97 2,429
2016-10-14 $29.05 $29.13 $29.03 $29.09 $25.16 19,598
2016-10-13 $28.76 $29.02 $28.76 $29.02 $25.09 761
2016-10-12 $28.92 $28.92 $28.92 $28.92 $25.00 296
2016-10-11 $29.19 $29.19 $29.02 $29.02 $25.09 1,137
2016-10-10 $29.42 $29.47 $29.42 $29.46 $25.47 4,134
2016-10-07 $29.34 $29.38 $29.18 $29.37 $25.40 63,148
2016-10-06 $29.50 $29.56 $29.50 $29.56 $25.56 769
2016-10-05 $29.74 $29.74 $29.74 $29.74 $25.72 76
2016-10-04 $29.72 $29.74 $29.70 $29.74 $25.72 1,240
2016-10-03 $29.95 $29.95 $29.95 $29.95 $25.90 703
2016-09-30 $29.91 $30.11 $29.89 $30.11 $26.03 2,230
2016-09-29 $29.98 $29.98 $29.98 $29.98 $25.92 123
2016-09-28 $29.98 $29.98 $29.98 $29.98 $25.92 66
2016-09-27 $29.92 $29.98 $29.92 $29.98 $25.92 519
2016-09-26 $29.87 $29.87 $29.87 $29.87 $25.82 469
2016-09-23 $30.10 $30.10 $30.04 $30.04 $25.97 4,474
2016-09-22 $30.31 $30.31 $30.30 $30.30 $26.20 635
2016-09-21 $29.88 $29.88 $29.88 $29.88 $25.84 453
2016-09-20 $29.83 $29.83 $29.78 $29.78 $25.75 487
2016-09-19 $29.57 $29.61 $29.57 $29.61 $25.60 546
2016-09-16 $29.45 $29.45 $29.45 $29.45 $25.46 430
2016-09-15 $29.73 $29.73 $29.73 $29.73 $25.71 504
2016-09-14 $29.46 $29.46 $29.46 $29.46 $25.47 440
2016-09-13 $29.32 $29.32 $29.29 $29.29 $25.33 723
2016-09-12 $29.87 $29.98 $29.87 $29.98 $25.93 1,738
2016-09-09 $29.95 $29.95 $29.75 $29.75 $25.72 1,485
2016-09-08 $30.32 $30.35 $30.30 $30.35 $26.24 994
2016-09-07 $30.44 $30.49 $30.37 $30.43 $26.31 871
2016-09-06 $30.27 $30.27 $30.27 $30.27 $26.17 345
2016-09-02 $29.83 $29.83 $29.83 $29.83 $25.79 78
2016-09-01 $29.81 $29.83 $29.73 $29.83 $25.79 1,779
2016-08-31 $29.63 $29.65 $29.61 $29.64 $25.63 28,160
2016-08-30 $29.80 $29.80 $29.70 $29.70 $25.68 1,713
2016-08-29 $29.72 $29.84 $29.72 $29.84 $25.80 11,914
2016-08-26 $29.83 $29.83 $29.79 $29.80 $25.77 82,781

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.