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

Data as of May 20, 2024

$29.54 ($-0.08) -0.27%

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 May 20, 2024
Open $29.61
Previous Close $29.54
High $29.61
Low $29.51
Adjusted Open $29.61
Previous Adjusted Close $29.54
Adjusted High $29.61
Adjusted Low $29.51
Historical Stock Data for First Trust Horizon Managed Volatility Developed International ETF (HDMV)
Date Open High Low Close Adj.Close Volume
2024-05-20 $29.61 $29.61 $29.51 $29.54 $29.54 1,739
2024-05-17 $29.63 $29.63 $29.58 $29.62 $29.62 1,199
2024-05-16 $29.59 $29.59 $29.51 $29.51 $29.51 782
2024-05-15 $29.43 $29.54 $29.43 $29.54 $29.54 724
2024-05-14 $29.36 $29.45 $29.36 $29.45 $29.45 791
2024-05-13 $29.35 $29.42 $29.28 $29.31 $29.31 3,392
2024-05-10 $29.27 $29.31 $29.27 $29.31 $29.31 544
2024-05-09 $29.22 $29.30 $29.20 $29.26 $29.26 5,719
2024-05-08 $28.99 $29.02 $28.97 $28.98 $28.98 4,184
2024-05-07 $29.10 $29.10 $29.01 $29.06 $29.06 1,183
2024-05-06 $29.02 $29.07 $28.98 $29.03 $29.03 1,321
2024-05-03 $28.89 $28.94 $28.89 $28.93 $28.93 1,323
2024-05-02 $28.55 $28.73 $28.55 $28.73 $28.73 1,048
2024-05-01 $28.31 $28.55 $28.31 $28.34 $28.34 729
2024-04-30 $28.58 $28.58 $28.37 $28.37 $28.37 4,936
2024-04-29 $28.61 $28.69 $28.61 $28.66 $28.66 1,342
2024-04-26 $28.44 $28.47 $28.42 $28.47 $28.47 861
2024-04-25 $28.38 $28.45 $28.38 $28.45 $28.45 1,024
2024-04-24 $28.54 $28.55 $28.48 $28.48 $28.48 1,742
2024-04-23 $28.66 $28.72 $28.66 $28.71 $28.71 1,155
2024-04-22 $28.76 $28.76 $28.36 $28.48 $28.48 2,580
2024-04-19 $28.15 $28.15 $28.08 $28.09 $28.09 1,372
2024-04-18 $28.05 $28.05 $27.90 $27.91 $27.91 2,051
2024-04-17 $27.93 $27.96 $27.90 $27.96 $27.96 8,731
2024-04-16 $27.86 $27.90 $27.80 $27.81 $27.81 2,977
2024-04-15 $28.30 $28.30 $28.01 $28.05 $28.05 2,138
2024-04-12 $28.28 $28.28 $28.16 $28.17 $28.17 1,672
2024-04-11 $28.50 $28.52 $28.30 $28.51 $28.51 6,238
2024-04-10 $28.52 $28.54 $28.41 $28.48 $28.48 2,502
2024-04-09 $28.88 $28.88 $28.75 $28.84 $28.84 1,936
2024-04-08 $28.81 $28.86 $28.81 $28.84 $28.84 2,524
2024-04-05 $28.83 $28.83 $28.78 $28.81 $28.81 1,350
2024-04-04 $29.05 $29.08 $28.79 $28.79 $28.79 7,875
2024-04-03 $28.80 $29.03 $28.80 $28.94 $28.94 7,642
2024-04-02 $28.88 $28.90 $28.85 $28.90 $28.90 2,219
2024-04-01 $29.08 $29.11 $29.06 $29.11 $29.11 887
2024-03-28 $29.20 $29.27 $29.19 $29.27 $29.27 1,644
2024-03-27 $29.29 $29.40 $29.26 $29.39 $29.39 4,170
2024-03-26 $29.20 $29.20 $29.14 $29.14 $29.14 2,176
2024-03-25 $29.18 $29.18 $29.10 $29.10 $29.10 2,470
2024-03-22 $29.12 $29.13 $29.12 $29.13 $29.13 1,030
2024-03-21 $29.22 $29.22 $29.17 $29.18 $29.18 906
2024-03-20 $29.21 $29.39 $29.20 $29.39 $29.30 3,678
2024-03-19 $29.24 $29.26 $29.22 $29.26 $29.16 1,397
2024-03-18 $29.19 $29.19 $29.14 $29.16 $29.07 1,159
2024-03-15 $29.01 $29.23 $29.01 $29.20 $29.11 2,344
2024-03-14 $29.12 $29.19 $29.12 $29.13 $29.04 2,302
2024-03-13 $29.29 $29.39 $29.28 $29.37 $29.28 6,688
2024-03-12 $29.13 $29.32 $29.13 $29.32 $29.23 5,201
2024-03-11 $29.13 $29.25 $29.13 $29.19 $29.10 5,134
2024-03-08 $29.39 $29.39 $29.27 $29.27 $29.18 868
2024-03-07 $29.28 $29.33 $29.26 $29.33 $29.24 4,330
2024-03-06 $29.05 $29.06 $28.99 $29.04 $28.95 4,103
2024-03-05 $28.78 $28.81 $28.74 $28.74 $28.65 3,000
2024-03-04 $28.68 $28.75 $28.68 $28.71 $28.62 2,021
2024-03-01 $28.81 $28.82 $28.81 $28.82 $28.82 932
2024-02-29 $28.79 $28.86 $28.72 $28.76 $28.76 1,169
2024-02-28 $28.69 $28.73 $28.69 $28.71 $28.71 973
2024-02-27 $28.88 $28.91 $28.85 $28.90 $28.90 4,130
2024-02-26 $28.95 $28.95 $28.87 $28.90 $28.90 2,071
2024-02-23 $28.99 $28.99 $28.98 $28.98 $28.98 756
2024-02-22 $28.85 $28.95 $28.83 $28.95 $28.95 13,296
2024-02-21 $28.78 $28.79 $28.74 $28.79 $28.79 1,292
2024-02-20 $28.79 $28.79 $28.74 $28.77 $28.77 1,550
2024-02-16 $28.44 $28.57 $28.44 $28.46 $28.46 15,985
2024-02-15 $28.36 $28.42 $28.34 $28.42 $28.42 2,182
2024-02-14 $28.20 $28.23 $28.15 $28.23 $28.23 9,392
2024-02-13 $28.09 $28.10 $27.99 $28.05 $28.05 2,536
2024-02-12 $28.38 $28.48 $28.37 $28.40 $28.40 2,412
2024-02-09 $28.31 $28.34 $28.26 $28.34 $28.34 1,865
2024-02-08 $28.31 $28.32 $28.26 $28.32 $28.32 118,890
2024-02-07 $28.51 $28.54 $28.51 $28.54 $28.54 642
2024-02-06 $28.49 $28.62 $28.49 $28.62 $28.62 2,713
2024-02-05 $28.54 $28.54 $28.42 $28.47 $28.47 9,579
2024-02-02 $28.67 $28.71 $28.63 $28.71 $28.71 2,101
2024-02-01 $28.76 $28.91 $28.71 $28.91 $28.91 2,949
2024-01-31 $28.97 $28.97 $28.68 $28.68 $28.68 2,651
2024-01-30 $28.69 $28.76 $28.69 $28.75 $28.75 2,477
2024-01-29 $28.67 $28.83 $28.67 $28.81 $28.81 1,988
2024-01-26 $28.77 $28.78 $28.74 $28.74 $28.74 1,850
2024-01-25 $28.57 $28.66 $28.57 $28.66 $28.66 4,036
2024-01-24 $28.83 $28.84 $28.70 $28.70 $28.70 2,571
2024-01-23 $28.64 $28.67 $28.56 $28.66 $28.66 3,480
2024-01-22 $28.78 $28.87 $28.78 $28.84 $28.84 2,286
2024-01-19 $28.55 $28.72 $28.54 $28.72 $28.72 3,213
2024-01-18 $28.54 $28.65 $28.53 $28.65 $28.65 6,101
2024-01-17 $28.40 $28.59 $28.40 $28.59 $28.59 2,490
2024-01-16 $28.88 $28.91 $28.74 $28.77 $28.77 3,789
2024-01-12 $29.23 $29.23 $29.13 $29.15 $29.15 543
2024-01-11 $28.85 $28.99 $28.85 $28.99 $28.99 2,014
2024-01-10 $28.97 $28.97 $28.91 $28.92 $28.92 2,103
2024-01-09 $28.81 $28.81 $28.78 $28.81 $28.81 1,223
2024-01-08 $28.86 $28.95 $28.86 $28.95 $28.95 1,410
2024-01-05 $28.85 $28.91 $28.64 $28.69 $28.69 3,578
2024-01-04 $28.77 $28.77 $28.62 $28.66 $28.66 2,262
2024-01-03 $28.54 $28.62 $28.45 $28.56 $28.56 3,215
2024-01-02 $28.54 $28.74 $28.54 $28.62 $28.62 1,917
2023-12-29 $28.91 $28.91 $28.81 $28.83 $28.83 1,645
2023-12-28 $28.88 $28.88 $28.81 $28.83 $28.83 1,507
2023-12-27 $28.69 $28.81 $28.69 $28.80 $28.80 1,864
2023-12-26 $28.63 $28.68 $28.63 $28.68 $28.68 561
2023-12-22 $28.66 $28.66 $28.57 $28.60 $28.60 978
2023-12-21 $28.55 $28.64 $28.50 $28.64 $28.50 2,122
2023-12-20 $28.48 $28.50 $28.21 $28.21 $28.08 1,877
2023-12-19 $28.48 $28.48 $28.45 $28.47 $28.33 2,751
2023-12-18 $28.29 $28.38 $28.29 $28.38 $28.24 1,640
2023-12-15 $28.51 $28.51 $28.32 $28.32 $28.18 8,898
2023-12-14 $28.67 $28.76 $28.62 $28.71 $28.57 10,959
2023-12-13 $28.19 $28.65 $28.16 $28.65 $28.51 2,736
2023-12-12 $28.22 $28.28 $28.22 $28.28 $28.14 2,080
2023-12-11 $28.14 $28.18 $28.14 $28.18 $28.05 1,459
2023-12-08 $28.16 $28.21 $28.13 $28.18 $28.18 2,840
2023-12-07 $28.00 $28.25 $28.00 $28.19 $28.19 1,657
2023-12-06 $28.11 $28.15 $27.94 $27.96 $27.96 3,600
2023-12-05 $27.88 $27.94 $27.87 $27.91 $27.91 1,205
2023-12-04 $27.88 $27.93 $27.88 $27.93 $27.93 2,012
2023-12-01 $27.83 $28.07 $27.83 $28.07 $28.07 1,897
2023-11-30 $27.91 $27.91 $27.83 $27.86 $27.86 1,414
2023-11-29 $27.94 $27.96 $27.91 $27.91 $27.91 825
2023-11-28 $27.85 $27.95 $27.84 $27.92 $27.92 1,134
2023-11-27 $27.73 $27.83 $27.73 $27.82 $27.82 2,584
2023-11-24 $27.83 $27.85 $27.80 $27.85 $27.85 1,109
2023-11-22 $27.61 $27.67 $27.61 $27.67 $27.67 827
2023-11-21 $27.67 $27.67 $27.55 $27.55 $27.55 5,568
2023-11-20 $27.46 $27.63 $27.46 $27.60 $27.60 1,908
2023-11-17 $27.43 $27.55 $27.43 $27.55 $27.55 2,601
2023-11-16 $27.40 $27.40 $27.28 $27.31 $27.31 5,039
2023-11-15 $27.42 $27.51 $27.28 $27.28 $27.28 20,888
2023-11-14 $27.29 $27.51 $27.29 $27.49 $27.49 3,090
2023-11-13 $26.99 $27.05 $26.99 $27.02 $27.02 1,368
2023-11-10 $26.71 $26.90 $26.71 $26.90 $26.90 1,608
2023-11-09 $27.05 $27.07 $26.83 $26.83 $26.83 28,066
2023-11-08 $26.88 $26.88 $26.85 $26.85 $26.85 480
2023-11-07 $26.89 $27.03 $26.89 $26.99 $26.99 2,313
2023-11-06 $27.18 $27.24 $27.18 $27.20 $27.20 2,618
2023-11-03 $27.25 $27.39 $27.25 $27.34 $27.34 2,613
2023-11-02 $26.97 $26.98 $26.97 $26.98 $26.98 771
2023-11-01 $26.58 $26.66 $26.54 $26.63 $26.63 3,296
2023-10-31 $26.37 $26.49 $26.37 $26.49 $26.49 570
2023-10-30 $26.24 $26.34 $26.22 $26.34 $26.34 3,423
2023-10-27 $26.03 $26.03 $25.93 $25.96 $25.96 938
2023-10-26 $26.14 $26.18 $26.02 $26.08 $26.08 1,938
2023-10-25 $26.31 $26.31 $26.17 $26.17 $26.17 2,623
2023-10-24 $26.33 $26.38 $26.29 $26.38 $26.38 2,242
2023-10-23 $26.11 $26.31 $26.11 $26.22 $26.22 1,603
2023-10-20 $26.21 $26.24 $26.16 $26.16 $26.16 1,058
2023-10-19 $26.21 $26.48 $26.21 $26.35 $26.35 4,037
2023-10-18 $26.60 $26.62 $26.45 $26.45 $26.45 1,143
2023-10-17 $26.72 $26.84 $26.72 $26.80 $26.80 1,354
2023-10-16 $26.70 $26.81 $26.70 $26.81 $26.81 1,788
2023-10-13 $26.69 $26.76 $26.68 $26.68 $26.68 2,309
2023-10-12 $26.92 $26.96 $26.80 $26.84 $26.84 2,822
2023-10-11 $27.13 $27.16 $27.04 $27.11 $27.11 3,695
2023-10-10 $27.10 $27.18 $27.08 $27.10 $27.10 7,137
2023-10-09 $26.66 $26.84 $26.64 $26.84 $26.84 1,500
2023-10-06 $26.81 $26.85 $26.76 $26.82 $26.82 89,859
2023-10-05 $26.54 $26.64 $26.54 $26.64 $26.64 2,776
2023-10-04 $26.28 $26.36 $26.28 $26.36 $26.36 2,015
2023-10-03 $26.33 $26.36 $26.31 $26.33 $26.33 2,889
2023-10-02 $26.66 $26.66 $26.53 $26.58 $26.58 2,445
2023-09-29 $27.19 $27.19 $26.96 $26.96 $26.96 1,914
2023-09-28 $27.06 $27.09 $27.02 $27.03 $27.03 1,883
2023-09-27 $27.08 $27.08 $26.80 $26.94 $26.94 4,111
2023-09-26 $27.14 $27.14 $27.05 $27.05 $27.05 616
2023-09-25 $27.22 $27.30 $27.22 $27.29 $27.29 1,743
2023-09-22 $27.46 $27.48 $27.39 $27.39 $27.39 1,049
2023-09-21 $27.74 $27.74 $27.69 $27.69 $27.42 622
2023-09-20 $28.32 $28.32 $28.07 $28.07 $27.80 2,131
2023-09-19 $28.14 $28.14 $28.07 $28.11 $27.84 2,431
2023-09-18 $28.05 $28.10 $28.04 $28.10 $27.83 4,076
2023-09-15 $28.26 $28.26 $28.14 $28.14 $27.87 2,351
2023-09-14 $28.09 $28.12 $28.06 $28.12 $27.85 636
2023-09-13 $27.93 $27.93 $27.81 $27.81 $27.54 2,078
2023-09-12 $27.86 $27.95 $27.86 $27.90 $27.90 4,289
2023-09-11 $27.89 $27.99 $27.89 $27.96 $27.96 3,186
2023-09-08 $27.79 $27.80 $27.70 $27.75 $27.75 2,468
2023-09-07 $27.76 $27.82 $27.76 $27.79 $27.79 9,836
2023-09-06 $27.86 $27.86 $27.61 $27.66 $27.66 69,996
2023-09-05 $27.90 $27.90 $27.83 $27.88 $27.88 2,715
2023-09-01 $28.28 $28.28 $28.12 $28.16 $28.16 1,989
2023-08-31 $28.25 $28.30 $28.19 $28.21 $28.21 3,489
2023-08-30 $28.29 $28.33 $28.20 $28.25 $28.25 1,992
2023-08-29 $28.12 $28.26 $28.12 $28.26 $28.26 1,069
2023-08-28 $27.96 $27.98 $27.91 $27.98 $27.98 1,359
2023-08-25 $27.88 $27.88 $27.64 $27.80 $27.80 1,281
2023-08-24 $27.77 $27.77 $27.59 $27.59 $27.59 1,353
2023-08-23 $27.72 $27.88 $27.72 $27.80 $27.80 4,228
2023-08-22 $27.59 $27.59 $27.51 $27.51 $27.51 1,798
2023-08-21 $27.53 $27.66 $27.53 $27.65 $27.65 2,141
2023-08-18 $27.53 $27.67 $27.53 $27.64 $27.64 1,698
2023-08-17 $27.83 $27.83 $27.69 $27.69 $27.69 1,769
2023-08-16 $27.96 $28.01 $27.80 $27.82 $27.82 4,687
2023-08-15 $28.15 $28.15 $27.95 $27.99 $27.99 1,908
2023-08-14 $28.26 $28.33 $28.22 $28.28 $28.28 1,175
2023-08-11 $28.32 $28.36 $28.32 $28.36 $28.36 1,304
2023-08-10 $28.77 $28.77 $28.49 $28.51 $28.51 14,330
2023-08-09 $28.46 $28.49 $28.39 $28.42 $28.42 3,465
2023-08-08 $28.13 $28.44 $28.13 $28.44 $28.44 21,713
2023-08-07 $28.32 $28.43 $28.32 $28.34 $28.34 3,188
2023-08-04 $28.26 $28.42 $28.19 $28.19 $28.19 2,452
2023-08-03 $28.21 $28.25 $28.18 $28.20 $28.20 5,896
2023-08-02 $28.35 $28.36 $28.32 $28.32 $28.32 1,501
2023-08-01 $28.82 $28.82 $28.70 $28.73 $28.73 6,399
2023-07-31 $29.13 $29.13 $29.01 $29.02 $29.02 3,508
2023-07-28 $29.23 $29.29 $29.15 $29.16 $29.16 2,476
2023-07-27 $29.07 $29.07 $28.95 $28.95 $28.95 1,058
2023-07-26 $28.86 $29.05 $28.85 $29.05 $29.05 3,937
2023-07-25 $28.85 $28.89 $28.80 $28.84 $28.84 6,096
2023-07-24 $28.72 $28.85 $28.72 $28.77 $28.77 4,806
2023-07-21 $28.83 $28.88 $28.83 $28.84 $28.84 1,829
2023-07-20 $28.90 $28.90 $28.74 $28.76 $28.76 2,804
2023-07-19 $28.93 $28.93 $28.83 $28.86 $28.86 1,898
2023-07-18 $28.79 $28.89 $28.78 $28.84 $28.84 5,800
2023-07-17 $28.84 $28.85 $28.81 $28.84 $28.84 1,972
2023-07-14 $28.91 $28.91 $28.85 $28.85 $28.85 483
2023-07-13 $28.82 $28.97 $28.82 $28.97 $28.97 2,704
2023-07-12 $28.45 $28.62 $28.45 $28.54 $28.54 5,227
2023-07-11 $27.99 $28.14 $27.99 $28.13 $28.13 3,600
2023-07-10 $28.03 $28.03 $27.93 $28.01 $28.01 1,281
2023-07-07 $27.86 $28.07 $27.86 $27.97 $27.97 13,554
2023-07-06 $27.82 $27.84 $27.70 $27.84 $27.84 12,640
2023-07-05 $28.27 $28.27 $28.11 $28.14 $28.14 2,080
2023-07-03 $28.55 $28.55 $28.48 $28.50 $28.50 1,410
2023-06-30 $28.82 $28.82 $28.49 $28.50 $28.50 2,653
2023-06-29 $28.27 $28.30 $28.25 $28.27 $28.27 3,831
2023-06-28 $28.45 $28.48 $28.43 $28.46 $28.46 2,639
2023-06-27 $28.43 $28.49 $28.37 $28.47 $28.47 3,786
2023-06-26 $28.61 $28.68 $28.60 $28.65 $28.30 2,341
2023-06-23 $28.63 $28.68 $28.62 $28.63 $28.28 2,714
2023-06-22 $28.95 $28.97 $28.92 $28.94 $28.59 1,742
2023-06-21 $28.95 $29.11 $28.80 $29.11 $28.75 3,150
2023-06-20 $28.98 $29.04 $28.96 $29.00 $28.65 4,465
2023-06-16 $29.43 $29.43 $29.33 $29.33 $28.97 2,062
2023-06-15 $29.26 $29.34 $29.26 $29.34 $28.98 4,397
2023-06-14 $29.15 $29.16 $28.95 $29.03 $28.68 2,749
2023-06-13 $29.01 $29.04 $28.93 $28.94 $28.59 3,828
2023-06-12 $28.80 $28.85 $28.79 $28.82 $28.47 14,031
2023-06-09 $28.84 $28.84 $28.80 $28.80 $28.45 987
2023-06-08 $28.74 $28.81 $28.74 $28.80 $28.80 1,283
2023-06-07 $28.65 $28.67 $28.55 $28.56 $28.56 1,296
2023-06-06 $28.66 $28.83 $28.65 $28.83 $28.83 8,851
2023-06-05 $28.72 $28.73 $28.64 $28.64 $28.64 1,838
2023-06-02 $28.75 $28.77 $28.74 $28.77 $28.77 8,304
2023-06-01 $28.39 $28.62 $28.39 $28.60 $28.60 5,344
2023-05-31 $28.22 $28.34 $28.16 $28.34 $28.34 6,045
2023-05-30 $28.58 $28.58 $28.45 $28.45 $28.45 2,438
2023-05-26 $28.73 $28.79 $28.73 $28.78 $28.78 2,548
2023-05-25 $28.64 $28.68 $28.55 $28.65 $28.65 7,416
2023-05-24 $28.90 $28.94 $28.79 $28.81 $28.81 37,561
2023-05-23 $29.14 $29.14 $29.03 $29.03 $29.03 2,979
2023-05-22 $29.38 $29.42 $29.34 $29.34 $29.34 2,899
2023-05-19 $29.24 $29.32 $29.24 $29.28 $29.28 2,563
2023-05-18 $29.16 $29.16 $29.06 $29.16 $29.16 1,493
2023-05-17 $29.31 $29.36 $29.21 $29.34 $29.34 3,580
2023-05-16 $29.49 $29.52 $29.43 $29.43 $29.43 3,491
2023-05-15 $29.53 $29.67 $29.53 $29.65 $29.65 2,889
2023-05-12 $29.51 $29.51 $29.36 $29.40 $29.40 2,552
2023-05-11 $29.44 $29.53 $29.44 $29.51 $29.51 22,479
2023-05-10 $29.72 $29.72 $29.53 $29.62 $29.62 20,772
2023-05-09 $29.66 $29.76 $29.66 $29.71 $29.71 3,896
2023-05-08 $29.77 $29.77 $29.71 $29.77 $29.77 3,963
2023-05-05 $29.63 $29.84 $29.63 $29.79 $29.79 83,139
2023-05-04 $29.48 $29.59 $29.48 $29.50 $29.50 4,334
2023-05-03 $29.38 $29.58 $29.38 $29.42 $29.42 2,368
2023-05-02 $29.22 $29.31 $29.22 $29.29 $29.29 2,120
2023-05-01 $29.61 $29.61 $29.54 $29.54 $29.54 4,727
2023-04-28 $29.52 $29.59 $29.48 $29.57 $29.57 4,938
2023-04-27 $29.43 $29.62 $29.39 $29.62 $29.62 3,240
2023-04-26 $29.44 $29.47 $29.34 $29.35 $29.35 1,838
2023-04-25 $29.35 $29.35 $29.23 $29.23 $29.23 4,884
2023-04-24 $29.41 $29.51 $29.41 $29.50 $29.50 5,110
2023-04-21 $29.37 $29.44 $29.30 $29.40 $29.40 3,652
2023-04-20 $29.24 $29.33 $29.20 $29.24 $29.24 4,686
2023-04-19 $29.22 $29.22 $29.17 $29.17 $29.17 2,916
2023-04-18 $29.18 $29.18 $29.09 $29.16 $29.16 3,388
2023-04-17 $29.08 $29.11 $28.99 $29.05 $29.05 4,003
2023-04-14 $29.13 $29.13 $28.95 $29.03 $29.03 4,926
2023-04-13 $29.16 $29.35 $29.16 $29.29 $29.29 5,302
2023-04-12 $29.09 $29.11 $29.01 $29.01 $29.01 6,839
2023-04-11 $28.99 $29.00 $28.91 $28.93 $28.93 2,484
2023-04-10 $28.88 $28.91 $28.78 $28.89 $28.89 1,348
2023-04-06 $29.00 $29.09 $29.00 $29.02 $29.02 2,975
2023-04-05 $28.85 $28.93 $28.80 $28.82 $28.82 7,661
2023-04-04 $28.79 $28.92 $28.79 $28.86 $28.86 37,007
2023-04-03 $28.69 $28.73 $28.60 $28.73 $28.73 5,616
2023-03-31 $28.54 $28.57 $28.49 $28.49 $28.49 2,807
2023-03-30 $28.38 $28.46 $28.38 $28.43 $28.43 3,524
2023-03-29 $28.30 $28.34 $28.26 $28.29 $28.29 4,238
2023-03-28 $28.11 $28.15 $28.09 $28.14 $28.14 5,307
2023-03-27 $28.01 $28.08 $28.01 $28.08 $28.08 1,103
2023-03-24 $27.75 $27.85 $27.70 $27.81 $27.81 2,364
2023-03-23 $28.01 $28.25 $27.99 $28.00 $27.85 3,745
2023-03-22 $28.02 $28.13 $27.97 $27.97 $27.82 1,221
2023-03-21 $27.93 $27.93 $27.83 $27.89 $27.89 6,438
2023-03-20 $27.65 $27.80 $27.60 $27.71 $27.71 7,813
2023-03-17 $27.48 $27.53 $27.43 $27.44 $27.44 1,948
2023-03-16 $27.16 $27.65 $27.16 $27.65 $27.65 15,123
2023-03-15 $27.02 $27.23 $27.02 $27.21 $27.21 9,495
2023-03-14 $27.59 $27.68 $27.57 $27.66 $27.66 5,499
2023-03-13 $27.43 $27.56 $27.35 $27.35 $27.35 16,690
2023-03-10 $27.76 $27.76 $27.51 $27.54 $27.54 3,560
2023-03-09 $27.79 $27.89 $27.63 $27.63 $27.63 7,311
2023-03-08 $27.76 $27.76 $27.67 $27.75 $27.75 1,905
2023-03-07 $27.73 $27.73 $27.54 $27.54 $27.54 1,056
2023-03-06 $27.99 $27.99 $27.90 $27.94 $27.94 3,150
2023-03-03 $27.76 $27.96 $27.76 $27.96 $27.96 2,535
2023-03-02 $27.69 $27.75 $27.69 $27.75 $27.75 6,420
2023-03-01 $27.83 $27.86 $27.70 $27.74 $27.74 6,614
2023-02-28 $27.69 $27.82 $27.65 $27.65 $27.65 7,740
2023-02-27 $27.81 $27.89 $27.81 $27.88 $27.88 1,153
2023-02-24 $27.60 $27.65 $27.59 $27.63 $27.63 1,843
2023-02-23 $27.91 $27.94 $27.75 $27.91 $27.91 3,633
2023-02-22 $27.95 $28.02 $27.88 $27.88 $27.88 4,762
2023-02-21 $28.06 $28.06 $27.95 $27.96 $27.96 2,185
2023-02-17 $28.04 $28.14 $28.00 $28.14 $28.14 1,771
2023-02-16 $28.08 $28.08 $27.97 $27.97 $27.97 694
2023-02-15 $27.97 $28.06 $27.97 $28.06 $28.06 1,187
2023-02-14 $28.30 $28.43 $28.17 $28.24 $28.24 2,123
2023-02-13 $28.21 $28.27 $28.20 $28.27 $28.27 2,735
2023-02-10 $28.13 $28.13 $28.07 $28.11 $28.11 4,633
2023-02-09 $28.10 $28.13 $28.07 $28.07 $28.07 1,347
2023-02-08 $28.22 $28.25 $28.11 $28.14 $28.14 5,954
2023-02-07 $27.99 $28.29 $27.99 $28.25 $28.25 21,528
2023-02-06 $28.10 $28.14 $28.04 $28.10 $28.10 6,444
2023-02-03 $28.46 $28.46 $28.27 $28.32 $28.32 2,134
2023-02-02 $28.71 $28.73 $28.61 $28.62 $28.62 49,836
2023-02-01 $28.58 $28.82 $28.53 $28.82 $28.82 1,546
2023-01-31 $28.47 $28.73 $28.47 $28.73 $28.73 3,084
2023-01-30 $28.58 $28.66 $28.52 $28.52 $28.52 1,589
2023-01-27 $28.55 $28.64 $28.55 $28.58 $28.58 2,351
2023-01-26 $28.61 $28.69 $28.58 $28.63 $28.63 7,876
2023-01-25 $28.53 $28.72 $28.53 $28.68 $28.68 2,150
2023-01-24 $28.42 $28.55 $28.39 $28.50 $28.50 3,000
2023-01-23 $28.39 $28.49 $28.35 $28.47 $28.47 5,679
2023-01-20 $28.31 $28.45 $28.30 $28.43 $28.43 8,207
2023-01-19 $28.22 $28.33 $28.15 $28.25 $28.25 4,692
2023-01-18 $28.44 $28.44 $28.16 $28.16 $28.16 4,061
2023-01-17 $28.30 $28.31 $28.26 $28.28 $28.28 2,182
2023-01-13 $28.19 $28.24 $28.14 $28.19 $28.19 5,768
2023-01-12 $27.84 $28.11 $27.84 $28.11 $28.11 6,103
2023-01-11 $27.68 $27.72 $27.65 $27.71 $27.71 5,111
2023-01-10 $27.63 $27.69 $27.63 $27.69 $27.69 886
2023-01-09 $27.83 $27.86 $27.60 $27.66 $27.66 4,069
2023-01-06 $27.42 $27.71 $27.42 $27.71 $27.71 14,881
2023-01-05 $27.21 $27.26 $27.21 $27.25 $27.25 3,051
2023-01-04 $27.46 $27.56 $27.44 $27.50 $27.50 2,290
2023-01-03 $27.34 $27.34 $27.22 $27.26 $27.26 8,599
2022-12-30 $27.21 $27.31 $27.14 $27.16 $27.16 12,837
2022-12-29 $27.28 $27.41 $27.28 $27.41 $27.41 1,386
2022-12-28 $27.33 $27.33 $27.05 $27.05 $27.05 3,037
2022-12-27 $27.17 $27.29 $27.17 $27.26 $27.26 3,664
2022-12-23 $27.18 $27.21 $27.13 $27.21 $27.21 41,777
2022-12-22 $27.24 $27.27 $27.10 $27.27 $27.27 13,125
2022-12-21 $27.22 $27.40 $27.22 $27.34 $27.34 5,062
2022-12-20 $27.24 $27.24 $27.11 $27.11 $27.11 2,088
2022-12-19 $27.08 $27.08 $26.90 $26.95 $26.95 1,245
2022-12-16 $26.83 $26.93 $26.79 $26.88 $26.88 4,542
2022-12-15 $27.09 $27.13 $27.01 $27.05 $27.05 962
2022-12-14 $27.63 $27.64 $27.40 $27.55 $27.55 2,733
2022-12-13 $27.58 $27.58 $27.52 $27.55 $27.55 1,283
2022-12-12 $27.07 $27.17 $27.07 $27.17 $27.17 5,804
2022-12-09 $27.33 $27.33 $27.14 $27.14 $27.14 1,751
2022-12-08 $27.09 $27.11 $27.07 $27.10 $27.10 2,335
2022-12-07 $27.04 $27.04 $26.94 $26.94 $26.94 2,604
2022-12-06 $26.93 $26.99 $26.85 $26.93 $26.93 5,203
2022-12-05 $27.10 $27.10 $26.85 $26.91 $26.91 3,654
2022-12-02 $27.25 $27.27 $27.22 $27.22 $27.22 2,157
2022-12-01 $27.37 $27.42 $27.35 $27.39 $27.39 1,277
2022-11-30 $26.93 $27.13 $26.82 $27.11 $27.11 2,634
2022-11-29 $26.82 $26.87 $26.82 $26.84 $26.84 1,580
2022-11-28 $26.94 $26.94 $26.76 $26.76 $26.76 1,768
2022-11-25 $27.07 $27.07 $27.03 $27.04 $27.04 560
2022-11-23 $26.84 $26.95 $26.79 $26.91 $26.91 4,154
2022-11-22 $26.64 $26.72 $26.62 $26.72 $26.72 6,767
2022-11-21 $26.46 $26.49 $26.39 $26.49 $26.49 4,303
2022-11-18 $26.58 $26.59 $26.54 $26.55 $26.55 2,454
2022-11-17 $26.53 $26.58 $26.51 $26.54 $26.54 1,791
2022-11-16 $26.48 $26.50 $26.44 $26.49 $26.49 4,591
2022-11-15 $26.60 $26.60 $26.35 $26.43 $26.43 2,825
2022-11-14 $26.41 $26.41 $26.28 $26.28 $26.28 1,939
2022-11-11 $26.30 $26.49 $26.25 $26.37 $26.37 35,510
2022-11-10 $25.89 $26.14 $25.89 $26.14 $26.14 5,596
2022-11-09 $25.29 $25.29 $25.02 $25.06 $25.06 2,471
2022-11-08 $25.33 $25.33 $25.15 $25.28 $25.28 4,217
2022-11-07 $25.06 $25.12 $25.05 $25.08 $25.08 2,325
2022-11-04 $24.92 $25.04 $24.82 $25.04 $25.04 3,348
2022-11-03 $24.42 $24.43 $24.38 $24.38 $24.38 6,494
2022-11-02 $24.86 $25.05 $24.57 $24.57 $24.57 2,738
2022-11-01 $24.68 $24.72 $24.68 $24.72 $24.72 1,578
2022-10-31 $24.53 $24.63 $24.53 $24.57 $24.57 1,178
2022-10-28 $24.72 $24.79 $24.69 $24.79 $24.79 3,910
2022-10-27 $24.79 $24.79 $24.53 $24.53 $24.53 5,370
2022-10-26 $24.56 $24.80 $24.56 $24.70 $24.70 7,040
2022-10-25 $24.26 $24.48 $24.26 $24.47 $24.47 20,674
2022-10-24 $24.01 $24.08 $24.01 $24.05 $24.05 3,125
2022-10-21 $23.81 $24.22 $23.81 $24.21 $24.21 3,967
2022-10-20 $24.25 $24.30 $24.06 $24.07 $24.07 2,003
2022-10-19 $24.22 $24.22 $24.02 $24.10 $24.10 6,311
2022-10-18 $24.40 $24.40 $24.21 $24.31 $24.31 5,161
2022-10-17 $24.32 $24.36 $24.31 $24.31 $24.31 3,776
2022-10-14 $23.96 $23.96 $23.86 $23.86 $23.86 2,146
2022-10-13 $23.64 $24.24 $23.64 $24.23 $24.23 4,364
2022-10-12 $24.05 $24.05 $23.99 $24.01 $24.01 2,036
2022-10-11 $24.26 $24.31 $24.18 $24.20 $24.20 1,539
2022-10-10 $24.27 $24.32 $24.26 $24.30 $24.30 3,627
2022-10-07 $24.62 $24.62 $24.41 $24.41 $24.41 1,674
2022-10-06 $24.86 $24.86 $24.71 $24.73 $24.73 2,953
2022-10-05 $24.63 $25.22 $24.63 $25.12 $25.12 12,349
2022-10-04 $25.29 $25.36 $25.29 $25.36 $25.36 1,264
2022-10-03 $24.62 $24.80 $24.62 $24.79 $24.79 2,165
2022-09-30 $24.63 $24.76 $24.53 $24.53 $24.53 3,513
2022-09-29 $24.52 $24.61 $24.51 $24.61 $24.61 2,321
2022-09-28 $24.41 $24.81 $24.34 $24.77 $24.77 3,380
2022-09-27 $24.77 $24.77 $24.49 $24.52 $24.52 2,222
2022-09-26 $24.93 $24.95 $24.74 $24.79 $24.79 20,326
2022-09-23 $25.36 $25.36 $25.19 $25.29 $25.29 3,709
2022-09-22 $26.11 $26.28 $26.02 $26.07 $25.76 16,364
2022-09-21 $26.30 $26.35 $26.10 $26.10 $25.79 1,720
2022-09-20 $26.45 $26.45 $26.28 $26.39 $26.07 1,716
2022-09-19 $26.64 $26.73 $26.64 $26.72 $26.40 2,176
2022-09-16 $26.58 $26.71 $26.57 $26.69 $26.69 2,267
2022-09-15 $26.66 $26.75 $26.59 $26.62 $26.62 2,287
2022-09-14 $26.76 $26.81 $26.75 $26.75 $26.75 1,486
2022-09-13 $27.04 $27.04 $26.72 $26.72 $26.72 645
2022-09-12 $27.43 $27.43 $27.35 $27.35 $27.35 1,198
2022-09-09 $27.11 $27.15 $27.09 $27.15 $27.15 4,336
2022-09-08 $26.66 $26.70 $26.56 $26.70 $26.70 2,002
2022-09-07 $26.44 $26.71 $26.44 $26.71 $26.71 2,536
2022-09-06 $26.72 $26.72 $26.54 $26.54 $26.54 9,634
2022-09-02 $27.00 $27.11 $26.73 $26.75 $26.75 3,697
2022-09-01 $26.83 $26.93 $26.83 $26.93 $26.93 1,084
2022-08-31 $27.25 $27.25 $27.05 $27.05 $27.05 1,597
2022-08-30 $27.32 $27.32 $27.25 $27.25 $27.25 2,050
2022-08-29 $27.37 $27.46 $27.33 $27.36 $27.36 2,275
2022-08-26 $27.87 $27.87 $27.42 $27.42 $27.42 943
2022-08-25 $27.81 $27.91 $27.81 $27.91 $27.91 1,327
2022-08-24 $27.74 $27.74 $27.71 $27.71 $27.71 1,279
2022-08-23 $27.85 $27.85 $27.74 $27.78 $27.78 2,295
2022-08-22 $27.98 $27.98 $27.92 $27.96 $27.96 1,164
2022-08-19 $28.16 $28.16 $28.09 $28.11 $28.11 1,297
2022-08-18 $28.40 $28.52 $28.40 $28.40 $28.40 1,404
2022-08-17 $28.49 $28.56 $28.42 $28.51 $28.51 2,566
2022-08-16 $28.44 $28.69 $28.44 $28.59 $28.59 8,939
2022-08-15 $28.53 $28.59 $28.53 $28.59 $28.59 3,628
2022-08-12 $28.61 $28.70 $28.61 $28.70 $28.70 2,449
2022-08-11 $28.73 $28.77 $28.60 $28.60 $28.60 4,891
2022-08-10 $28.67 $28.67 $28.62 $28.66 $28.66 764
2022-08-09 $28.23 $28.24 $28.12 $28.18 $28.18 3,523
2022-08-08 $28.33 $28.33 $28.18 $28.18 $28.18 1,800
2022-08-05 $28.09 $28.20 $28.07 $28.20 $28.20 3,015
2022-08-04 $28.34 $28.36 $28.33 $28.33 $28.33 895
2022-08-03 $28.19 $28.28 $28.19 $28.28 $28.28 6,146
2022-08-02 $28.52 $28.52 $28.32 $28.32 $28.32 4,069
2022-08-01 $28.58 $28.59 $28.57 $28.59 $28.59 806
2022-07-29 $28.39 $28.54 $28.39 $28.54 $28.54 937
2022-07-28 $28.21 $28.40 $28.21 $28.40 $28.40 7,245
2022-07-27 $28.01 $28.27 $28.00 $28.27 $28.27 1,752
2022-07-26 $27.93 $28.01 $27.88 $27.90 $27.90 5,981
2022-07-25 $28.11 $28.11 $28.03 $28.09 $28.09 1,456
2022-07-22 $28.04 $28.09 $27.85 $27.90 $27.90 7,125
2022-07-21 $27.73 $27.86 $27.73 $27.86 $27.86 3,998
2022-07-20 $27.86 $27.86 $27.68 $27.72 $27.72 2,472
2022-07-19 $27.92 $27.92 $27.88 $27.88 $27.88 1,907
2022-07-18 $27.71 $27.77 $27.48 $27.54 $27.54 1,964
2022-07-15 $27.48 $27.48 $27.46 $27.46 $27.46 16,025
2022-07-14 $27.08 $27.26 $27.08 $27.24 $27.24 2,084
2022-07-13 $27.46 $27.67 $27.46 $27.57 $27.57 5,738
2022-07-12 $27.57 $27.73 $27.56 $27.56 $27.56 5,656
2022-07-11 $27.60 $27.60 $27.51 $27.51 $27.51 1,007
2022-07-08 $27.84 $27.86 $27.76 $27.81 $27.81 3,280
2022-07-07 $27.75 $27.77 $27.73 $27.76 $27.76 2,162
2022-07-06 $27.48 $27.57 $27.45 $27.53 $27.53 3,410
2022-07-05 $27.39 $27.57 $27.27 $27.57 $27.57 2,878
2022-07-01 $27.63 $27.89 $27.63 $27.89 $27.89 7,097
2022-06-30 $27.61 $27.84 $27.61 $27.77 $27.77 21,769
2022-06-29 $27.91 $27.93 $27.84 $27.88 $27.88 2,567
2022-06-28 $28.13 $28.13 $27.91 $27.91 $27.91 2,562
2022-06-27 $28.04 $28.08 $27.97 $27.97 $27.97 966
2022-06-24 $27.94 $28.03 $27.93 $28.03 $28.03 4,813
2022-06-23 $28.02 $28.07 $27.92 $28.06 $27.57 3,953
2022-06-22 $27.90 $28.09 $27.89 $27.98 $27.49 16,209
2022-06-21 $28.10 $28.15 $27.97 $28.00 $27.51 2,460
2022-06-17 $27.91 $27.96 $27.79 $27.87 $27.39 40,169
2022-06-16 $27.86 $28.02 $27.84 $27.94 $27.46 3,142
2022-06-15 $27.99 $28.21 $27.77 $28.14 $27.65 12,147
2022-06-14 $27.98 $28.02 $27.77 $27.83 $27.35 7,471
2022-06-13 $28.18 $28.28 $28.05 $28.05 $27.56 18,265
2022-06-10 $28.47 $28.56 $28.46 $28.53 $28.04 12,452
2022-06-09 $29.18 $29.18 $28.87 $28.87 $28.36 9,333
2022-06-08 $29.34 $29.34 $29.25 $29.25 $28.74 1,038
2022-06-07 $29.38 $29.64 $29.38 $29.63 $29.12 2,659
2022-06-06 $29.83 $29.83 $29.64 $29.64 $29.13 2,852
2022-06-03 $29.61 $29.66 $29.56 $29.58 $29.07 4,090
2022-06-02 $29.69 $29.95 $29.69 $29.94 $29.42 3,868
2022-06-01 $29.71 $29.72 $29.56 $29.63 $29.11 21,011
2022-05-31 $29.79 $29.90 $29.73 $29.73 $29.21 9,215
2022-05-27 $30.12 $30.17 $30.10 $30.17 $29.65 5,358
2022-05-26 $29.93 $30.05 $29.93 $30.03 $29.51 6,661
2022-05-25 $29.77 $29.95 $29.76 $29.86 $29.34 11,076
2022-05-24 $29.83 $29.96 $29.77 $29.88 $29.36 27,530
2022-05-23 $29.91 $29.96 $29.89 $29.91 $29.39 8,313
2022-05-20 $29.64 $29.65 $29.42 $29.65 $29.14 3,345
2022-05-19 $29.36 $29.57 $29.36 $29.47 $28.96 25,614
2022-05-18 $29.52 $29.53 $29.16 $29.16 $28.65 39,405
2022-05-17 $29.54 $29.64 $29.49 $29.60 $29.09 17,808
2022-05-16 $29.23 $29.43 $29.23 $29.37 $28.86 3,821
2022-05-13 $29.05 $29.25 $29.05 $29.18 $28.67 79,406
2022-05-12 $28.84 $28.92 $28.47 $28.84 $28.34 285,590
2022-05-11 $29.05 $29.35 $28.85 $28.85 $28.35 13,918
2022-05-10 $29.15 $29.18 $28.86 $29.01 $28.50 34,002
2022-05-09 $28.89 $28.97 $28.81 $28.86 $28.36 40,379
2022-05-06 $29.39 $29.40 $29.16 $29.29 $28.78 37,570
2022-05-05 $29.96 $29.96 $29.32 $29.47 $28.96 609,353
2022-05-04 $29.90 $30.44 $29.86 $30.44 $29.91 6,775
2022-05-03 $29.87 $30.02 $29.87 $29.93 $29.41 5,116
2022-05-02 $29.74 $29.83 $29.51 $29.75 $29.23 7,887
2022-04-29 $30.25 $30.25 $29.83 $29.83 $29.31 5,405
2022-04-28 $30.05 $30.22 $29.86 $30.10 $29.58 30,458
2022-04-27 $29.87 $30.05 $29.86 $29.90 $29.37 5,664
2022-04-26 $30.25 $30.25 $29.81 $29.81 $29.29 3,955
2022-04-25 $30.18 $30.31 $30.06 $30.31 $29.79 9,873
2022-04-22 $30.43 $30.43 $30.21 $30.21 $29.69 5,180
2022-04-21 $30.89 $30.89 $30.38 $30.39 $29.86 6,329
2022-04-20 $30.76 $30.76 $30.67 $30.68 $30.14 5,340
2022-04-19 $30.36 $30.43 $30.33 $30.43 $29.90 4,608
2022-04-18 $30.55 $30.62 $30.25 $30.26 $29.73 8,131
2022-04-14 $30.76 $30.76 $30.60 $30.61 $30.07 2,446
2022-04-13 $30.48 $30.72 $30.48 $30.71 $30.18 7,687
2022-04-12 $30.70 $30.70 $30.52 $30.52 $29.99 3,626
2022-04-11 $30.88 $30.89 $30.68 $30.71 $30.17 3,805
2022-04-08 $30.88 $30.97 $30.85 $30.85 $30.31 2,372
2022-04-07 $30.79 $30.85 $30.69 $30.79 $30.26 10,010
2022-04-06 $30.64 $30.82 $30.64 $30.67 $30.14 2,805
2022-04-05 $30.91 $31.07 $30.73 $30.74 $30.20 8,160
2022-04-04 $30.89 $31.04 $30.88 $31.04 $30.50 8,320
2022-04-01 $30.83 $31.04 $30.78 $31.04 $30.50 7,640
2022-03-31 $30.86 $30.86 $30.63 $30.63 $30.09 2,512
2022-03-30 $31.03 $31.18 $30.98 $31.06 $30.52 4,572
2022-03-29 $31.09 $31.11 $30.92 $31.11 $30.57 2,554
2022-03-28 $30.69 $30.75 $30.56 $30.74 $30.20 3,498
2022-03-25 $30.65 $30.79 $30.59 $30.78 $30.24 15,100
2022-03-24 $30.49 $30.60 $30.49 $30.60 $30.04 10,742
2022-03-23 $30.38 $30.45 $30.31 $30.31 $29.76 12,237
2022-03-22 $30.67 $30.74 $30.67 $30.74 $30.18 3,407
2022-03-21 $30.75 $30.77 $30.55 $30.64 $30.08 23,623
2022-03-18 $30.44 $30.79 $30.44 $30.79 $30.23 26,025
2022-03-17 $30.38 $30.67 $30.30 $30.55 $30.00 4,511
2022-03-16 $30.27 $30.46 $29.97 $30.46 $29.91 7,188
2022-03-15 $29.76 $29.94 $29.73 $29.92 $29.38 7,151
2022-03-14 $29.66 $29.81 $29.58 $29.59 $29.06 7,875
2022-03-11 $29.72 $29.74 $29.32 $29.32 $28.79 2,321
2022-03-10 $29.52 $29.66 $29.49 $29.57 $29.03 4,723
2022-03-09 $29.66 $29.91 $29.66 $29.73 $29.19 13,069
2022-03-08 $28.88 $29.34 $28.70 $28.92 $28.39 9,778
2022-03-07 $29.27 $29.27 $28.72 $28.80 $28.28 3,929
2022-03-04 $29.33 $29.43 $29.33 $29.43 $28.90 3,919
2022-03-03 $30.09 $30.09 $29.80 $29.84 $29.30 30,367
2022-03-02 $30.04 $30.23 $30.04 $30.19 $29.64 5,985
2022-03-01 $30.30 $30.33 $30.03 $30.12 $29.58 7,694
2022-02-28 $30.46 $30.68 $30.35 $30.52 $29.97 6,939
2022-02-25 $30.45 $30.86 $30.45 $30.86 $30.30 29,860
2022-02-24 $29.92 $30.41 $29.87 $30.41 $29.86 8,236
2022-02-23 $31.13 $31.13 $30.72 $30.72 $30.16 6,585
2022-02-22 $31.01 $31.06 $30.91 $30.91 $30.35 4,903
2022-02-18 $31.40 $31.40 $31.24 $31.25 $30.69 3,517
2022-02-17 $31.37 $31.48 $31.24 $31.26 $30.69 10,781
2022-02-16 $31.45 $31.70 $31.45 $31.63 $31.06 3,465
2022-02-15 $31.41 $31.51 $31.41 $31.51 $30.94 4,991
2022-02-14 $31.03 $31.15 $30.99 $31.10 $30.54 5,260
2022-02-11 $31.45 $31.54 $31.11 $31.13 $30.57 8,146
2022-02-10 $31.44 $31.78 $31.42 $31.42 $30.85 4,720
2022-02-09 $31.74 $31.80 $31.72 $31.75 $31.18 11,622
2022-02-08 $31.39 $31.56 $31.39 $31.56 $30.99 2,723
2022-02-07 $31.42 $31.42 $31.27 $31.32 $30.75 3,521
2022-02-04 $31.18 $31.37 $31.12 $31.27 $30.70 5,520
2022-02-03 $31.51 $31.51 $31.26 $31.26 $30.70 2,584
2022-02-02 $31.54 $31.57 $31.50 $31.53 $30.96 4,006
2022-02-01 $31.27 $31.37 $31.24 $31.37 $30.81 3,394
2022-01-31 $31.01 $31.21 $30.96 $31.21 $30.64 3,586
2022-01-28 $30.74 $30.96 $30.68 $30.96 $30.39 5,065
2022-01-27 $31.00 $31.13 $30.88 $30.91 $30.35 6,167
2022-01-26 $31.18 $31.23 $30.78 $30.90 $30.34 6,076
2022-01-25 $31.02 $31.27 $30.99 $31.21 $30.64 7,035
2022-01-24 $30.92 $31.21 $30.60 $31.21 $30.64 52,431
2022-01-21 $31.53 $31.57 $31.32 $31.32 $30.75 3,750
2022-01-20 $31.69 $31.80 $31.42 $31.42 $30.85 12,121
2022-01-19 $31.71 $31.82 $31.57 $31.57 $31.00 13,521
2022-01-18 $31.69 $31.70 $31.53 $31.59 $31.02 3,511
2022-01-14 $32.03 $32.03 $31.88 $32.02 $31.44 4,796
2022-01-13 $32.18 $32.18 $31.93 $31.93 $31.35 6,434
2022-01-12 $32.04 $32.07 $32.00 $32.07 $31.49 1,782
2022-01-11 $31.76 $31.94 $31.72 $31.94 $31.36 5,112
2022-01-10 $31.54 $31.65 $31.44 $31.63 $31.06 5,506
2022-01-07 $31.67 $31.81 $31.67 $31.79 $31.21 3,997
2022-01-06 $31.78 $31.78 $31.58 $31.58 $31.01 7,030
2022-01-05 $32.13 $32.13 $31.75 $31.75 $31.18 9,815
2022-01-04 $32.06 $32.07 $31.92 $31.97 $31.39 14,379
2022-01-03 $31.84 $31.92 $31.83 $31.87 $31.29 2,835
2021-12-31 $31.81 $31.89 $31.78 $31.78 $31.20 3,173
2021-12-30 $31.92 $31.92 $31.77 $31.77 $31.20 4,006
2021-12-29 $31.86 $31.90 $31.86 $31.90 $31.33 3,366
2021-12-28 $31.88 $31.88 $31.81 $31.81 $31.23 4,722
2021-12-27 $31.64 $31.73 $31.64 $31.73 $31.15 2,963
2021-12-23 $31.57 $31.63 $31.56 $31.63 $31.06 2,303
2021-12-22 $31.31 $31.60 $31.31 $31.60 $30.92 11,445
2021-12-21 $31.31 $31.45 $31.29 $31.43 $30.76 4,346
2021-12-20 $31.12 $31.29 $31.12 $31.27 $30.60 10,242
2021-12-17 $31.31 $31.38 $31.21 $31.21 $30.55 8,013
2021-12-16 $31.53 $31.53 $31.40 $31.47 $30.80 6,404
2021-12-15 $31.14 $31.41 $31.12 $31.41 $30.74 9,107
2021-12-14 $31.04 $31.11 $31.01 $31.07 $30.41 5,170
2021-12-13 $31.21 $31.24 $31.15 $31.15 $30.49 3,960
2021-12-10 $31.32 $31.45 $31.32 $31.39 $30.72 3,608
2021-12-09 $31.30 $31.30 $31.19 $31.24 $30.58 7,802
2021-12-08 $31.37 $31.40 $31.29 $31.39 $30.72 6,333
2021-12-07 $31.30 $31.40 $31.28 $31.37 $30.70 9,961
2021-12-06 $31.04 $31.08 $30.97 $31.05 $30.39 7,998
2021-12-03 $30.85 $30.85 $30.63 $30.75 $30.09 4,455
2021-12-02 $30.63 $30.79 $30.59 $30.77 $30.12 13,854
2021-12-01 $30.90 $31.00 $30.45 $30.45 $29.80 18,224
2021-11-30 $30.85 $30.85 $30.49 $30.68 $30.03 8,957
2021-11-29 $30.94 $31.05 $30.92 $30.97 $30.32 2,843
2021-11-26 $31.05 $31.07 $30.89 $30.90 $30.25 9,947
2021-11-24 $31.23 $31.34 $31.21 $31.31 $30.65 347,508
2021-11-23 $31.36 $31.45 $31.34 $31.45 $30.78 4,714
2021-11-22 $31.56 $31.63 $31.45 $31.45 $30.78 3,318
2021-11-19 $31.61 $31.66 $31.53 $31.53 $30.86 4,659
2021-11-18 $31.78 $31.80 $31.73 $31.75 $31.08 5,611
2021-11-17 $31.66 $31.73 $31.63 $31.70 $31.03 2,591
2021-11-16 $31.84 $31.84 $31.58 $31.58 $30.91 8,515
2021-11-15 $31.97 $31.98 $31.88 $31.88 $31.20 3,312
2021-11-12 $31.93 $31.97 $31.93 $31.94 $31.26 2,345
2021-11-11 $31.91 $31.93 $31.81 $31.85 $31.17 4,580
2021-11-10 $32.10 $32.12 $31.81 $31.83 $31.16 3,774
2021-11-09 $32.04 $32.11 $32.01 $32.11 $31.43 3,514
2021-11-08 $32.17 $32.17 $32.06 $32.13 $31.45 5,800
2021-11-05 $32.15 $32.17 $32.10 $32.16 $31.48 24,405
2021-11-04 $32.17 $32.22 $32.12 $32.21 $31.52 3,968
2021-11-03 $32.04 $32.28 $31.97 $32.28 $31.59 5,936
2021-11-02 $31.94 $32.03 $31.94 $31.99 $31.31 2,352
2021-11-01 $31.87 $32.01 $31.86 $32.01 $31.33 3,655
2021-10-29 $31.63 $31.74 $31.63 $31.73 $31.06 4,709
2021-10-28 $31.86 $31.91 $31.80 $31.86 $31.18 11,539
2021-10-27 $31.75 $31.78 $31.63 $31.63 $30.96 6,212
2021-10-26 $31.71 $31.71 $31.61 $31.63 $30.96 4,802
2021-10-25 $31.57 $31.61 $31.54 $31.57 $30.90 3,447
2021-10-22 $31.73 $31.73 $31.66 $31.71 $31.04 2,052
2021-10-21 $31.60 $31.60 $31.48 $31.54 $30.87 6,769
2021-10-20 $31.55 $31.64 $31.55 $31.62 $30.95 2,159
2021-10-19 $31.40 $31.53 $31.40 $31.48 $30.81 5,100
2021-10-18 $31.28 $31.39 $31.26 $31.30 $30.64 5,052
2021-10-15 $31.42 $31.53 $31.41 $31.49 $30.82 6,357
2021-10-14 $31.31 $31.37 $31.31 $31.37 $30.71 2,551
2021-10-13 $31.04 $31.20 $31.04 $31.19 $30.53 55,488
2021-10-12 $30.93 $30.98 $30.87 $30.90 $30.24 3,448
2021-10-11 $31.01 $31.06 $30.80 $30.80 $30.15 3,308
2021-10-08 $31.06 $31.09 $31.03 $31.06 $30.40 2,954
2021-10-07 $31.16 $31.21 $31.12 $31.12 $30.46 3,418
2021-10-06 $30.78 $31.03 $30.78 $31.02 $30.36 6,966
2021-10-05 $31.07 $31.11 $30.98 $30.98 $30.32 6,594
2021-10-04 $31.11 $31.11 $30.84 $30.87 $30.21 5,709
2021-10-01 $30.86 $31.07 $30.86 $31.01 $30.35 6,048
2021-09-30 $31.01 $31.01 $30.82 $30.85 $30.19 3,479
2021-09-29 $31.06 $31.12 $30.90 $30.90 $30.24 6,389
2021-09-28 $31.10 $31.10 $30.95 $31.00 $30.34 6,838
2021-09-27 $31.49 $31.63 $31.49 $31.55 $30.88 2,879
2021-09-24 $31.61 $31.65 $31.57 $31.57 $30.90 4,098
2021-09-23 $31.99 $31.99 $31.95 $31.99 $31.31 1,960
2021-09-22 $32.05 $32.18 $32.01 $32.01 $31.06 5,836
2021-09-21 $32.03 $32.14 $31.97 $31.97 $31.02 6,966
2021-09-20 $31.56 $31.72 $31.49 $31.69 $30.75 11,019
2021-09-17 $32.25 $32.25 $32.05 $32.14 $31.19 5,938
2021-09-16 $32.36 $32.48 $32.33 $32.47 $31.51 2,057
2021-09-15 $32.34 $32.48 $32.32 $32.48 $31.52 4,278
2021-09-14 $32.57 $32.57 $32.35 $32.35 $31.39 3,499
2021-09-13 $32.57 $32.60 $32.49 $32.57 $31.60 4,781
2021-09-10 $32.59 $32.59 $32.37 $32.37 $31.42 4,097
2021-09-09 $32.67 $32.68 $32.54 $32.56 $31.59 3,894
2021-09-08 $32.52 $32.55 $32.50 $32.50 $31.54 4,766
2021-09-07 $32.69 $32.71 $32.57 $32.57 $31.61 3,416
2021-09-03 $32.72 $32.78 $32.70 $32.75 $31.78 2,252
2021-09-02 $32.67 $32.75 $32.65 $32.69 $31.72 4,765
2021-09-01 $32.61 $32.70 $32.59 $32.62 $31.65 6,410
2021-08-31 $32.42 $32.42 $32.32 $32.36 $31.40 4,774
2021-08-30 $32.39 $32.52 $32.36 $32.41 $31.45 4,165
2021-08-27 $32.34 $32.50 $32.34 $32.49 $31.53 2,298
2021-08-26 $32.33 $32.37 $32.26 $32.26 $31.30 4,546
2021-08-25 $32.38 $32.46 $32.38 $32.43 $31.47 5,172
2021-08-24 $32.57 $32.67 $32.57 $32.62 $31.65 2,858
2021-08-23 $32.64 $32.80 $32.64 $32.75 $31.78 4,164
2021-08-20 $32.42 $32.68 $32.42 $32.66 $31.69 6,905
2021-08-19 $32.45 $32.55 $32.33 $32.45 $31.49 3,959
2021-08-18 $32.65 $32.71 $32.51 $32.53 $31.57 9,364
2021-08-17 $32.46 $32.57 $32.39 $32.54 $31.58 6,858
2021-08-16 $32.63 $32.80 $32.63 $32.80 $31.82 2,477
2021-08-13 $32.64 $32.77 $32.64 $32.76 $31.79 5,649
2021-08-12 $32.48 $32.59 $32.48 $32.54 $31.58 6,848
2021-08-11 $32.45 $32.57 $32.44 $32.48 $31.52 6,636
2021-08-10 $32.24 $32.35 $32.24 $32.31 $31.35 5,510
2021-08-09 $32.31 $32.37 $32.25 $32.25 $31.30 6,377
2021-08-06 $32.32 $32.32 $32.25 $32.25 $31.30 5,049
2021-08-05 $32.51 $32.52 $32.47 $32.49 $31.53 2,634
2021-08-04 $32.54 $32.54 $32.37 $32.40 $31.44 3,917
2021-08-03 $32.36 $32.52 $32.35 $32.50 $31.54 4,038
2021-08-02 $32.37 $32.43 $32.23 $32.23 $31.28 6,409
2021-07-30 $32.26 $32.26 $32.21 $32.22 $31.27 1,814
2021-07-29 $32.30 $32.35 $32.25 $32.30 $31.34 3,824
2021-07-28 $32.10 $32.21 $32.08 $32.21 $31.26 5,655
2021-07-27 $32.04 $32.16 $32.04 $32.13 $31.18 7,061
2021-07-26 $32.02 $32.11 $32.02 $32.09 $31.14 3,859
2021-07-23 $32.05 $32.13 $32.05 $32.13 $31.17 3,968
2021-07-22 $31.99 $32.02 $31.94 $31.95 $31.01 5,947
2021-07-21 $31.85 $31.92 $31.78 $31.91 $30.97 7,665
2021-07-20 $31.44 $31.71 $31.44 $31.71 $30.77 7,576
2021-07-19 $31.44 $31.49 $31.29 $31.36 $30.43 8,366
2021-07-16 $31.88 $31.90 $31.75 $31.75 $30.81 3,703
2021-07-15 $31.90 $31.91 $31.79 $31.87 $30.93 7,668
2021-07-14 $32.00 $32.13 $32.00 $32.08 $31.13 4,885
2021-07-13 $31.99 $32.07 $31.88 $31.90 $30.96 10,954
2021-07-12 $31.88 $32.06 $31.88 $32.01 $31.07 4,313
2021-07-09 $31.75 $31.90 $31.75 $31.90 $30.95 6,594
2021-07-08 $31.42 $31.54 $31.40 $31.47 $30.54 4,642
2021-07-07 $31.68 $31.78 $31.61 $31.73 $30.79 54,982
2021-07-06 $31.54 $31.64 $31.50 $31.60 $30.67 4,546
2021-07-02 $31.48 $31.67 $31.48 $31.63 $30.69 6,669
2021-07-01 $31.56 $31.56 $31.44 $31.52 $30.59 12,026
2021-06-30 $31.50 $31.57 $31.46 $31.51 $30.57 3,166
2021-06-29 $31.70 $31.71 $31.59 $31.66 $30.72 7,743
2021-06-28 $31.82 $31.83 $31.74 $31.78 $30.84 5,276
2021-06-25 $31.77 $31.83 $31.74 $31.79 $30.85 8,944
2021-06-24 $31.74 $31.80 $31.70 $31.76 $30.82 5,380
2021-06-23 $32.29 $32.30 $32.09 $32.09 $30.58 3,655
2021-06-22 $32.25 $32.37 $32.25 $32.36 $30.84 9,638
2021-06-21 $32.12 $32.33 $32.11 $32.32 $30.80 5,660
2021-06-18 $32.04 $32.04 $31.90 $31.90 $30.40 6,988
2021-06-17 $32.36 $32.46 $32.32 $32.38 $30.86 5,333
2021-06-16 $32.89 $32.92 $32.55 $32.61 $31.08 4,698
2021-06-15 $32.78 $32.81 $32.76 $32.77 $31.23 3,375
2021-06-14 $32.64 $32.74 $32.64 $32.72 $31.18 5,362
2021-06-11 $32.68 $32.68 $32.59 $32.68 $31.15 4,103
2021-06-10 $32.70 $32.73 $32.64 $32.70 $31.16 5,793
2021-06-09 $32.63 $32.70 $32.57 $32.57 $31.04 6,086
2021-06-08 $32.67 $32.69 $32.62 $32.65 $31.12 7,989
2021-06-07 $32.55 $32.62 $32.51 $32.60 $31.07 5,753
2021-06-04 $32.46 $32.50 $32.41 $32.49 $30.97 7,825
2021-06-03 $32.14 $32.20 $32.11 $32.14 $30.63 67,321
2021-06-02 $32.23 $32.34 $32.23 $32.27 $30.76 13,068
2021-06-01 $32.28 $32.35 $32.24 $32.24 $30.73 10,154
2021-05-28 $32.35 $32.45 $32.35 $32.35 $30.83 13,827
2021-05-27 $32.34 $32.38 $32.30 $32.35 $30.84 6,994
2021-05-26 $32.37 $32.37 $32.27 $32.30 $30.78 2,568
2021-05-25 $32.34 $32.36 $32.25 $32.28 $30.77 6,830
2021-05-24 $32.34 $32.38 $32.27 $32.32 $30.80 4,059
2021-05-21 $32.12 $32.23 $32.12 $32.19 $30.68 7,118
2021-05-20 $32.06 $32.25 $32.06 $32.20 $30.69 3,852
2021-05-19 $31.83 $31.97 $31.74 $31.89 $30.39 5,405
2021-05-18 $32.15 $32.19 $32.03 $32.03 $30.53 6,270
2021-05-17 $31.85 $31.96 $31.85 $31.95 $30.45 6,626
2021-05-14 $31.88 $32.10 $31.88 $32.10 $30.59 4,698
2021-05-13 $31.53 $31.75 $31.53 $31.72 $30.24 20,035
2021-05-12 $31.65 $31.71 $31.35 $31.39 $29.92 6,493
2021-05-11 $31.79 $31.99 $31.79 $31.93 $30.43 6,143
2021-05-10 $32.30 $32.37 $32.15 $32.15 $30.64 9,895
2021-05-07 $32.24 $32.29 $32.20 $32.27 $30.76 8,375
2021-05-06 $31.72 $31.94 $31.72 $31.94 $30.45 5,239
2021-05-05 $31.57 $31.69 $31.57 $31.62 $30.14 9,500
2021-05-04 $31.47 $31.47 $31.25 $31.35 $29.88 5,432
2021-05-03 $31.51 $31.70 $31.51 $31.64 $30.15 6,740
2021-04-30 $31.50 $31.50 $31.27 $31.30 $29.83 24,541
2021-04-29 $31.63 $31.71 $31.44 $31.65 $30.17 73,258
2021-04-28 $31.51 $31.68 $31.51 $31.60 $30.12 336,608
2021-04-27 $31.65 $31.68 $31.59 $31.65 $30.16 5,123
2021-04-26 $31.78 $31.80 $31.68 $31.75 $30.26 9,818
2021-04-23 $31.67 $31.89 $31.65 $31.87 $30.37 4,367
2021-04-22 $31.75 $31.78 $31.55 $31.57 $30.09 2,448
2021-04-21 $31.65 $31.77 $31.63 $31.73 $30.24 18,191
2021-04-20 $31.60 $31.60 $31.39 $31.54 $30.06 7,201
2021-04-19 $31.82 $31.82 $31.73 $31.79 $30.30 7,344
2021-04-16 $31.68 $31.74 $31.66 $31.73 $30.24 6,172
2021-04-15 $31.50 $31.63 $31.50 $31.56 $30.08 4,930
2021-04-14 $31.44 $31.57 $31.34 $31.41 $29.93 11,905
2021-04-13 $31.39 $31.47 $31.35 $31.47 $29.99 3,672
2021-04-12 $31.42 $31.43 $31.26 $31.36 $29.89 13,394
2021-04-09 $31.41 $31.52 $31.40 $31.49 $30.02 6,324
2021-04-08 $31.38 $31.51 $31.37 $31.37 $29.90 15,789
2021-04-07 $31.28 $31.38 $31.24 $31.36 $29.89 7,744
2021-04-06 $31.22 $31.40 $31.19 $31.22 $29.76 13,354
2021-04-05 $31.34 $31.60 $31.34 $31.47 $29.99 10,786
2021-04-01 $31.09 $31.28 $31.07 $31.28 $29.81 7,059
2021-03-31 $31.19 $31.23 $31.11 $31.12 $29.66 4,728
2021-03-30 $31.26 $31.35 $31.19 $31.24 $29.78 53,118
2021-03-29 $31.45 $31.57 $31.39 $31.50 $30.02 6,340
2021-03-26 $31.21 $31.46 $31.21 $31.46 $29.99 7,976
2021-03-25 $31.04 $31.23 $30.99 $31.23 $29.76 5,799
2021-03-24 $31.03 $31.15 $30.89 $30.89 $29.41 13,494
2021-03-23 $31.31 $31.33 $31.11 $31.11 $29.62 8,068
2021-03-22 $31.32 $31.51 $31.32 $31.40 $29.89 5,534
2021-03-19 $31.09 $31.23 $31.09 $31.19 $29.69 7,012
2021-03-18 $31.02 $31.20 $30.95 $30.95 $29.46 14,784
2021-03-17 $31.00 $31.32 $30.97 $31.23 $29.73 6,748
2021-03-16 $31.01 $31.09 $31.01 $31.05 $29.56 6,280
2021-03-15 $30.90 $31.01 $30.88 $31.01 $29.52 13,910
2021-03-12 $30.77 $30.88 $30.73 $30.88 $29.40 5,041
2021-03-11 $30.80 $30.92 $30.80 $30.85 $29.36 8,469
2021-03-10 $30.76 $30.86 $30.70 $30.82 $29.34 8,022
2021-03-09 $30.60 $30.70 $30.56 $30.61 $29.14 18,838
2021-03-08 $30.23 $30.45 $30.19 $30.21 $28.76 14,949
2021-03-05 $30.22 $30.31 $29.93 $30.31 $28.86 10,475
2021-03-04 $30.28 $30.40 $29.88 $29.99 $28.55 10,377
2021-03-03 $30.11 $30.27 $30.08 $30.08 $28.64 10,249
2021-03-02 $30.30 $30.37 $30.25 $30.31 $28.85 4,509
2021-03-01 $30.31 $30.40 $30.31 $30.35 $28.89 11,472
2021-02-26 $30.24 $30.24 $30.12 $30.17 $28.72 26,615
2021-02-25 $30.77 $30.84 $30.29 $30.30 $28.85 58,070
2021-02-24 $30.57 $30.93 $30.57 $30.88 $29.40 5,333
2021-02-23 $30.56 $30.80 $30.52 $30.78 $29.31 13,066
2021-02-22 $30.54 $30.76 $30.54 $30.66 $29.18 79,658
2021-02-19 $30.67 $30.76 $30.56 $30.57 $29.10 6,242
2021-02-18 $30.49 $30.66 $30.49 $30.64 $29.17 7,303
2021-02-17 $30.69 $30.82 $30.66 $30.77 $29.29 12,603
2021-02-16 $31.04 $31.05 $30.89 $30.90 $29.42 4,230
2021-02-12 $30.73 $30.94 $30.73 $30.91 $29.43 9,425
2021-02-11 $30.88 $30.88 $30.71 $30.81 $29.33 6,266
2021-02-10 $30.82 $30.87 $30.67 $30.67 $29.20 8,038
2021-02-09 $30.65 $30.84 $30.65 $30.80 $29.32 9,864
2021-02-08 $30.66 $30.77 $30.58 $30.63 $29.16 10,002
2021-02-05 $30.50 $30.53 $30.44 $30.50 $29.04 3,955
2021-02-04 $30.36 $30.48 $30.35 $30.44 $28.97 8,667
2021-02-03 $30.52 $30.59 $30.50 $30.58 $29.12 11,223
2021-02-02 $30.50 $30.67 $30.46 $30.60 $29.13 6,733
2021-02-01 $30.55 $30.55 $30.40 $30.49 $29.03 39,148
2021-01-29 $30.64 $30.70 $30.27 $30.43 $28.97 132,638
2021-01-28 $30.90 $31.25 $30.90 $31.08 $29.59 8,757
2021-01-27 $31.04 $31.12 $30.80 $30.86 $29.37 9,149
2021-01-26 $31.19 $31.29 $31.13 $31.27 $29.76 11,920
2021-01-25 $30.90 $31.13 $30.90 $31.12 $29.63 21,003
2021-01-22 $30.88 $31.12 $30.88 $31.09 $29.60 10,070
2021-01-21 $31.08 $31.13 $30.89 $31.13 $29.63 10,846
2021-01-20 $30.95 $31.13 $30.93 $31.09 $29.60 6,898
2021-01-19 $30.96 $31.01 $30.87 $30.93 $29.44 9,554
2021-01-15 $30.90 $30.98 $30.79 $30.91 $29.43 22,244
2021-01-14 $31.17 $31.27 $31.15 $31.22 $29.72 14,596
2021-01-13 $31.12 $31.21 $31.09 $31.11 $29.61 5,692
2021-01-12 $30.93 $31.07 $30.91 $31.05 $29.56 8,771
2021-01-11 $30.97 $31.02 $30.91 $30.97 $29.48 14,759
2021-01-08 $31.23 $31.27 $31.07 $31.27 $29.77 7,827
2021-01-07 $31.04 $31.09 $30.93 $31.07 $29.58 8,097
2021-01-06 $31.03 $31.29 $31.00 $31.11 $29.61 29,653
2021-01-05 $30.88 $31.02 $30.80 $30.94 $29.45 25,773
2021-01-04 $31.04 $31.11 $30.76 $30.78 $29.30 9,402
2020-12-31 $30.81 $30.81 $30.49 $30.53 $29.06 31,715
2020-12-30 $30.92 $30.97 $30.82 $30.85 $29.37 14,103
2020-12-29 $30.84 $30.90 $30.71 $30.73 $29.25 6,506
2020-12-28 $30.45 $30.61 $30.45 $30.53 $29.07 9,109
2020-12-24 $30.23 $30.34 $30.23 $30.27 $28.81 2,466
2020-12-23 $30.43 $30.57 $30.43 $30.52 $28.85 10,902
2020-12-22 $30.37 $30.40 $30.28 $30.35 $28.68 12,570
2020-12-21 $30.19 $30.54 $30.10 $30.45 $28.77 31,288
2020-12-18 $30.89 $30.89 $30.59 $30.74 $29.05 9,593
2020-12-17 $30.74 $30.84 $30.74 $30.78 $29.09 17,989
2020-12-16 $30.57 $30.66 $30.56 $30.66 $28.98 12,103
2020-12-15 $30.41 $30.54 $30.40 $30.53 $28.85 21,825
2020-12-14 $30.57 $30.68 $30.43 $30.43 $28.76 17,537
2020-12-11 $30.39 $30.42 $30.29 $30.35 $28.68 7,683
2020-12-10 $30.29 $30.44 $30.29 $30.43 $28.76 9,013
2020-12-09 $30.39 $30.39 $30.12 $30.34 $28.68 16,738
2020-12-08 $30.16 $30.28 $30.16 $30.23 $28.57 3,613
2020-12-07 $30.17 $30.25 $30.08 $30.08 $28.43 9,338
2020-12-04 $30.28 $30.35 $30.25 $30.26 $28.60 10,717
2020-12-03 $30.23 $30.32 $30.16 $30.22 $28.56 11,149
2020-12-02 $30.13 $30.27 $30.13 $30.23 $28.57 13,111
2020-12-01 $30.19 $30.33 $30.17 $30.32 $28.65 16,359
2020-11-30 $30.34 $30.35 $30.01 $30.02 $28.37 9,285
2020-11-27 $30.49 $30.52 $30.46 $30.46 $28.78 3,103
2020-11-25 $30.29 $30.45 $30.28 $30.39 $28.72 10,095
2020-11-24 $30.26 $30.39 $30.26 $30.37 $28.70 15,634
2020-11-23 $30.41 $30.41 $30.15 $30.21 $28.55 19,571
2020-11-20 $30.35 $30.43 $30.34 $30.42 $28.75 5,166
2020-11-19 $30.20 $30.39 $30.19 $30.39 $28.72 10,188
2020-11-18 $30.30 $30.37 $30.12 $30.14 $28.48 16,585
2020-11-17 $30.19 $30.31 $30.06 $30.23 $28.57 20,602
2020-11-16 $30.22 $30.26 $30.09 $30.18 $28.52 11,827
2020-11-13 $29.86 $30.07 $29.86 $30.07 $28.42 6,563
2020-11-12 $29.96 $29.96 $29.73 $29.75 $28.11 4,071
2020-11-11 $30.09 $30.11 $30.02 $30.09 $28.44 5,279
2020-11-10 $29.71 $29.87 $29.67 $29.79 $28.15 9,090
2020-11-09 $29.99 $29.99 $29.57 $29.57 $27.95 10,602
2020-11-06 $29.33 $29.40 $29.32 $29.33 $27.72 8,716
2020-11-05 $29.30 $29.35 $29.18 $29.25 $27.64 12,642
2020-11-04 $28.69 $28.97 $28.69 $28.72 $27.14 10,301
2020-11-03 $28.29 $28.53 $28.29 $28.50 $26.94 9,219
2020-11-02 $27.82 $27.88 $27.73 $27.88 $26.35 5,553
2020-10-30 $27.59 $27.61 $27.45 $27.55 $26.03 20,083
2020-10-29 $27.70 $27.91 $27.69 $27.85 $26.32 8,611
2020-10-28 $27.92 $27.96 $27.79 $27.79 $26.26 5,712
2020-10-27 $28.53 $28.62 $28.46 $28.49 $26.92 5,378
2020-10-26 $28.61 $28.69 $28.52 $28.61 $27.04 7,621
2020-10-23 $28.88 $28.92 $28.83 $28.92 $27.33 6,294
2020-10-22 $28.74 $28.81 $28.64 $28.76 $27.18 11,576
2020-10-21 $28.95 $29.01 $28.84 $28.88 $27.29 21,953
2020-10-20 $29.00 $29.09 $28.93 $28.97 $27.38 11,541
2020-10-19 $29.05 $29.07 $28.82 $28.85 $27.27 38,811
2020-10-16 $28.95 $29.07 $28.93 $28.93 $27.34 21,418
2020-10-15 $28.78 $28.88 $28.71 $28.88 $27.29 24,253
2020-10-14 $29.30 $29.30 $29.14 $29.16 $27.55 5,713
2020-10-13 $29.12 $29.20 $29.10 $29.15 $27.55 9,933
2020-10-12 $29.16 $29.31 $29.16 $29.26 $27.65 33,941
2020-10-09 $28.98 $29.12 $28.98 $29.08 $27.48 39,487
2020-10-08 $28.89 $28.94 $28.86 $28.88 $27.29 87,580
2020-10-07 $28.83 $28.92 $28.81 $28.90 $27.31 162,398
2020-10-06 $29.06 $29.06 $28.68 $28.71 $27.13 11,722
2020-10-05 $28.86 $29.01 $28.86 $29.00 $27.41 14,524
2020-10-02 $28.55 $28.80 $28.55 $28.74 $27.16 17,716
2020-10-01 $28.77 $28.80 $28.71 $28.79 $27.20 12,097
2020-09-30 $28.69 $28.78 $28.52 $28.66 $27.08 38,582
2020-09-29 $28.73 $28.85 $28.65 $28.73 $27.15 17,517
2020-09-28 $28.71 $28.82 $28.70 $28.78 $27.20 23,536
2020-09-25 $28.32 $28.56 $28.30 $28.56 $26.99 11,768
2020-09-24 $28.57 $28.66 $28.42 $28.55 $26.98 15,561
2020-09-23 $28.94 $29.05 $28.66 $28.68 $27.02 9,485
2020-09-22 $28.75 $28.86 $28.68 $28.86 $27.18 28,647
2020-09-21 $28.83 $28.95 $28.67 $28.95 $27.27 18,842
2020-09-18 $29.43 $29.46 $29.30 $29.30 $27.60 10,661
2020-09-17 $29.31 $29.47 $29.31 $29.46 $27.75 17,048
2020-09-16 $29.39 $29.47 $29.26 $29.30 $27.60 10,374
2020-09-15 $29.40 $29.40 $29.27 $29.28 $27.58 26,190
2020-09-14 $29.26 $29.29 $29.15 $29.15 $27.46 8,939
2020-09-11 $29.17 $29.24 $29.07 $29.10 $27.41 43,788
2020-09-10 $29.27 $29.27 $28.95 $28.95 $27.27 31,750
2020-09-09 $29.14 $29.29 $29.13 $29.20 $27.50 13,736
2020-09-08 $28.70 $28.85 $28.68 $28.70 $27.03 10,627
2020-09-04 $28.94 $29.01 $28.55 $28.95 $27.27 12,940
2020-09-03 $29.25 $29.27 $28.79 $28.91 $27.23 36,862
2020-09-02 $29.26 $29.42 $29.24 $29.37 $27.66 53,406
2020-09-01 $29.13 $29.23 $29.07 $29.11 $27.42 19,955
2020-08-31 $29.20 $29.26 $29.15 $29.21 $27.51 11,915
2020-08-28 $29.19 $29.23 $29.14 $29.22 $27.52 8,164
2020-08-27 $29.24 $29.24 $29.06 $29.14 $27.45 8,402
2020-08-26 $29.28 $29.43 $29.28 $29.43 $27.72 6,737
2020-08-25 $29.39 $29.43 $29.22 $29.32 $27.62 12,873
2020-08-24 $29.32 $29.38 $29.25 $29.30 $27.60 15,915
2020-08-21 $28.96 $29.13 $28.96 $29.05 $27.36 46,036
2020-08-20 $29.02 $29.28 $29.02 $29.26 $27.56 17,856
2020-08-19 $29.44 $29.44 $29.21 $29.21 $27.51 8,670
2020-08-18 $29.48 $29.48 $29.29 $29.34 $27.63 9,123
2020-08-17 $29.20 $29.35 $29.20 $29.29 $27.59 77,817
2020-08-14 $29.10 $29.19 $29.08 $29.11 $27.42 42,534
2020-08-13 $29.32 $29.35 $29.10 $29.17 $27.47 242,966
2020-08-12 $29.18 $29.41 $29.18 $29.33 $27.63 8,973
2020-08-11 $28.90 $28.90 $28.55 $28.55 $26.89 17,839
2020-08-10 $28.59 $28.70 $28.57 $28.66 $26.99 11,822
2020-08-07 $28.47 $28.61 $28.47 $28.57 $26.91 11,836
2020-08-06 $28.54 $28.68 $28.44 $28.60 $26.94 8,068
2020-08-05 $28.79 $28.81 $28.61 $28.64 $26.98 13,733
2020-08-04 $28.44 $28.61 $28.44 $28.61 $26.95 10,699
2020-08-03 $28.28 $28.43 $28.24 $28.38 $26.73 140,915
2020-07-31 $28.31 $28.31 $27.90 $28.14 $26.51 13,281
2020-07-30 $28.19 $28.52 $28.12 $28.45 $26.80 11,980
2020-07-29 $28.53 $28.75 $28.47 $28.75 $27.08 9,452
2020-07-28 $28.45 $28.63 $28.34 $28.48 $26.82 8,270
2020-07-27 $28.53 $28.71 $28.51 $28.61 $26.95 11,429
2020-07-24 $28.26 $28.36 $28.24 $28.27 $26.63 32,704
2020-07-23 $28.52 $28.59 $28.29 $28.33 $26.69 34,796
2020-07-22 $28.52 $28.54 $28.38 $28.53 $26.87 29,621
2020-07-21 $28.55 $28.67 $28.48 $28.48 $26.83 20,344
2020-07-20 $28.47 $28.59 $28.44 $28.54 $26.88 26,496
2020-07-17 $28.40 $28.51 $28.39 $28.49 $26.84 463,274
2020-07-16 $28.34 $28.49 $28.32 $28.33 $26.68 35,874
2020-07-15 $28.59 $28.65 $28.42 $28.48 $26.82 35,986
2020-07-14 $28.09 $28.43 $28.09 $28.43 $26.78 16,500
2020-07-13 $28.26 $28.47 $27.98 $27.98 $26.35 24,773
2020-07-10 $28.20 $28.33 $28.15 $28.33 $26.68 28,577
2020-07-09 $28.32 $28.33 $27.95 $28.08 $26.45 99,868
2020-07-08 $28.25 $28.56 $28.25 $28.47 $26.82 35,000
2020-07-07 $28.38 $28.43 $28.17 $28.19 $26.55 63,813
2020-07-06 $28.66 $28.74 $28.58 $28.66 $27.00 115,350
2020-07-02 $28.42 $28.46 $28.29 $28.29 $26.65 36,870
2020-07-01 $27.94 $28.11 $27.89 $28.03 $26.40 164,951
2020-06-30 $27.89 $28.04 $27.84 $27.98 $26.35 84,022
2020-06-29 $27.94 $28.11 $27.86 $27.94 $26.32 431,455
2020-06-26 $28.23 $28.23 $27.89 $27.97 $26.35 15,110
2020-06-25 $28.02 $28.27 $27.87 $28.25 $26.61 21,267
2020-06-24 $28.41 $28.48 $28.06 $28.16 $26.41 54,700
2020-06-23 $28.80 $28.91 $28.68 $28.68 $26.89 57,599
2020-06-22 $28.55 $28.78 $28.55 $28.68 $26.89 287,040
2020-06-19 $28.69 $28.72 $28.34 $28.39 $26.62 9,204
2020-06-18 $28.51 $28.56 $28.43 $28.52 $26.74 9,000
2020-06-17 $28.67 $28.75 $28.54 $28.61 $26.82 26,344
2020-06-16 $28.62 $28.62 $28.36 $28.41 $26.64 11,246
2020-06-15 $27.88 $28.43 $27.88 $28.27 $26.51 41,982
2020-06-12 $28.49 $28.49 $27.99 $28.27 $26.51 15,865
2020-06-11 $28.56 $28.61 $27.89 $27.90 $26.16 20,758
2020-06-10 $29.03 $29.16 $28.88 $29.00 $27.19 17,750
2020-06-09 $28.75 $28.98 $28.75 $28.93 $27.12 14,163
2020-06-08 $28.80 $29.04 $28.77 $29.04 $27.23 30,167
2020-06-05 $28.90 $28.97 $28.73 $28.80 $27.01 89,791
2020-06-04 $28.48 $28.67 $28.44 $28.52 $26.74 29,949
2020-06-03 $28.49 $28.73 $28.43 $28.63 $26.85 39,318
2020-06-02 $28.26 $28.43 $28.26 $28.40 $26.63 16,075
2020-06-01 $27.85 $28.13 $27.85 $28.11 $26.36 14,992
2020-05-29 $27.61 $27.71 $27.38 $27.69 $25.97 19,084
2020-05-28 $27.63 $27.84 $27.57 $27.57 $25.85 22,641
2020-05-27 $27.29 $27.32 $27.13 $27.29 $25.59 20,143
2020-05-26 $27.25 $27.44 $27.25 $27.30 $25.60 37,482
2020-05-22 $26.96 $26.96 $26.64 $26.87 $25.20 23,686
2020-05-21 $27.47 $27.50 $27.19 $27.22 $25.52 33,255
2020-05-20 $27.60 $27.79 $27.56 $27.61 $25.89 16,759
2020-05-19 $27.35 $27.44 $27.14 $27.14 $25.45 21,065
2020-05-18 $27.12 $27.50 $27.12 $27.41 $25.70 31,928
2020-05-15 $26.54 $26.70 $26.51 $26.65 $24.99 13,170
2020-05-14 $26.50 $26.76 $26.37 $26.70 $25.04 22,878
2020-05-13 $27.34 $27.34 $26.97 $27.09 $25.40 28,196
2020-05-12 $27.38 $27.50 $27.06 $27.06 $25.37 28,574
2020-05-11 $27.17 $27.41 $27.17 $27.39 $25.68 30,675
2020-05-08 $27.16 $27.26 $27.13 $27.24 $25.54 10,158
2020-05-07 $26.84 $26.94 $26.76 $26.85 $25.17 21,689
2020-05-06 $26.88 $26.88 $26.54 $26.54 $24.89 12,162
2020-05-05 $26.72 $26.81 $26.66 $26.67 $25.01 29,873
2020-05-04 $26.35 $26.62 $26.35 $26.55 $24.90 17,311
2020-05-01 $26.56 $26.63 $26.37 $26.48 $24.83 19,482
2020-04-30 $27.22 $27.23 $26.85 $26.97 $25.29 27,404
2020-04-29 $27.49 $27.58 $27.43 $27.49 $25.78 25,091
2020-04-28 $27.34 $27.35 $27.13 $27.13 $25.44 6,742
2020-04-27 $27.14 $27.18 $26.98 $27.09 $25.41 75,355
2020-04-24 $26.87 $26.97 $26.75 $26.96 $25.28 30,639
2020-04-23 $27.14 $27.18 $26.77 $26.77 $25.11 27,845
2020-04-22 $26.81 $26.90 $26.68 $26.83 $25.16 28,771
2020-04-21 $26.58 $26.72 $26.37 $26.53 $24.88 30,216
2020-04-20 $26.85 $27.12 $26.66 $26.78 $25.11 37,132
2020-04-17 $26.86 $26.95 $26.73 $26.91 $25.23 49,724
2020-04-16 $26.65 $26.66 $26.42 $26.46 $24.81 62,047
2020-04-15 $26.56 $26.74 $26.46 $26.59 $24.93 34,907
2020-04-14 $26.87 $27.05 $26.87 $26.95 $25.27 59,161
2020-04-13 $26.47 $26.69 $26.27 $26.38 $24.74 21,073
2020-04-09 $26.50 $26.71 $26.33 $26.58 $24.92 87,699
2020-04-08 $26.17 $26.37 $26.01 $26.25 $24.61 43,463
2020-04-07 $26.76 $26.76 $26.03 $26.10 $24.47 65,012
2020-04-06 $25.69 $26.08 $25.67 $26.08 $24.46 54,263
2020-04-03 $25.19 $25.24 $24.93 $25.08 $23.52 34,097
2020-04-02 $25.00 $25.38 $24.93 $25.36 $23.78 33,988
2020-04-01 $25.23 $25.49 $24.95 $25.03 $23.47 47,485
2020-03-31 $25.83 $26.10 $25.60 $25.84 $24.23 29,001
2020-03-30 $25.80 $26.25 $25.68 $26.14 $24.51 33,050
2020-03-27 $25.68 $25.97 $25.45 $25.67 $24.07 136,396
2020-03-26 $25.78 $26.65 $25.57 $26.35 $24.71 40,531
2020-03-25 $25.13 $25.72 $24.74 $25.41 $23.83 42,964
2020-03-24 $24.94 $25.16 $24.63 $24.94 $23.39 23,325
2020-03-23 $23.73 $23.87 $23.24 $23.45 $21.99 42,208
2020-03-20 $24.69 $24.94 $23.88 $23.97 $22.48 88,000
2020-03-19 $24.05 $24.75 $23.62 $24.10 $22.60 415,428
2020-03-18 $23.53 $24.28 $23.33 $23.89 $22.40 37,348
2020-03-17 $24.33 $25.04 $23.81 $24.90 $23.35 37,824
2020-03-16 $23.72 $24.61 $23.38 $23.92 $22.43 36,040
2020-03-13 $26.66 $26.66 $25.07 $26.09 $24.46 98,297
2020-03-12 $26.13 $26.13 $24.47 $25.37 $23.79 183,746
2020-03-11 $28.97 $28.98 $28.01 $28.24 $26.48 255,146
2020-03-10 $29.68 $29.68 $28.84 $29.62 $27.77 90,474
2020-03-09 $28.99 $29.53 $28.68 $28.81 $27.02 31,767
2020-03-06 $30.81 $30.96 $30.60 $30.79 $28.87 23,666
2020-03-05 $31.32 $31.46 $31.11 $31.28 $29.33 31,752
2020-03-04 $31.51 $31.92 $31.44 $31.92 $29.93 14,072
2020-03-03 $31.64 $32.91 $30.91 $31.17 $29.23 65,246
2020-03-02 $30.95 $31.31 $30.76 $31.31 $29.36 54,034
2020-02-28 $30.45 $30.87 $30.20 $30.87 $28.95 42,570
2020-02-27 $31.67 $31.88 $31.10 $31.10 $29.16 51,937
2020-02-26 $32.15 $32.41 $31.93 $31.93 $29.94 52,757
2020-02-25 $32.55 $32.56 $31.94 $32.00 $30.01 22,986
2020-02-24 $32.46 $32.68 $32.19 $32.41 $30.39 25,805
2020-02-21 $33.63 $33.69 $33.55 $33.58 $31.49 15,028
2020-02-20 $33.76 $33.79 $33.56 $33.68 $31.58 27,680
2020-02-19 $34.02 $34.05 $33.94 $33.94 $31.83 22,448
2020-02-18 $33.95 $34.02 $33.89 $33.97 $31.85 12,648
2020-02-14 $34.12 $34.12 $34.01 $34.05 $31.92 24,911
2020-02-13 $34.04 $34.14 $34.00 $34.04 $31.92 13,210
2020-02-12 $34.22 $34.22 $34.11 $34.22 $32.09 28,459
2020-02-11 $34.17 $34.23 $34.09 $34.09 $31.97 38,088
2020-02-10 $33.87 $34.01 $33.87 $33.98 $31.86 7,456
2020-02-07 $33.98 $34.03 $33.92 $33.93 $31.82 49,446
2020-02-06 $34.20 $34.26 $34.16 $34.20 $32.07 76,707
2020-02-05 $34.16 $34.23 $34.03 $34.18 $32.05 21,715
2020-02-04 $33.87 $34.03 $33.85 $33.88 $31.77 80,882
2020-02-03 $33.54 $33.70 $33.54 $33.59 $31.50 21,712
2020-01-31 $33.69 $33.69 $33.42 $33.45 $31.37 28,661
2020-01-30 $33.78 $34.00 $33.71 $34.00 $31.88 11,987
2020-01-29 $33.97 $34.04 $33.91 $33.93 $31.81 22,619
2020-01-28 $33.79 $34.00 $33.78 $34.00 $31.88 37,207
2020-01-27 $33.66 $33.75 $33.63 $33.64 $31.55 16,902
2020-01-24 $34.44 $34.44 $34.18 $34.24 $32.11 8,186
2020-01-23 $34.23 $34.36 $34.08 $34.22 $32.09 32,571
2020-01-22 $34.44 $34.46 $34.32 $34.38 $32.24 25,239
2020-01-21 $34.40 $34.44 $34.31 $34.34 $32.20 15,813
2020-01-17 $34.40 $34.50 $34.37 $34.49 $32.34 87,993
2020-01-16 $34.35 $34.43 $34.33 $34.39 $32.25 47,104
2020-01-15 $34.20 $34.34 $34.20 $34.25 $32.12 17,888
2020-01-14 $34.11 $34.32 $34.11 $34.26 $32.13 17,882
2020-01-13 $34.12 $34.28 $34.06 $34.21 $32.08 59,800
2020-01-10 $34.00 $34.16 $34.00 $34.03 $31.91 62,316
2020-01-09 $34.04 $34.11 $33.99 $34.08 $31.95 23,676
2020-01-08 $33.99 $34.26 $33.99 $34.12 $32.00 54,431
2020-01-07 $34.19 $34.19 $34.06 $34.10 $31.97 23,085
2020-01-06 $34.08 $34.23 $34.06 $34.21 $32.08 32,689
2020-01-03 $33.97 $34.29 $33.97 $34.07 $31.95 15,927
2020-01-02 $34.32 $34.43 $34.28 $34.37 $32.23 43,663
2019-12-31 $34.14 $34.22 $34.01 $34.22 $32.09 63,923
2019-12-30 $34.24 $34.24 $34.07 $34.09 $31.97 14,096
2019-12-27 $34.32 $34.34 $34.21 $34.22 $32.09 20,561
2019-12-26 $34.21 $34.25 $34.14 $34.16 $32.03 26,091
2019-12-24 $34.13 $34.13 $34.01 $34.08 $31.95 17,100
2019-12-23 $34.09 $34.14 $34.07 $34.14 $32.01 12,896
2019-12-20 $34.12 $34.17 $34.09 $34.11 $31.98 12,076
2019-12-19 $33.90 $34.14 $33.90 $34.03 $31.91 15,048
2019-12-18 $34.10 $34.14 $34.00 $34.05 $31.92 12,283
2019-12-17 $34.14 $34.24 $34.09 $34.13 $32.01 15,115
2019-12-16 $34.22 $34.28 $34.22 $34.25 $32.12 33,856
2019-12-13 $33.94 $34.03 $33.89 $33.96 $31.84 17,091
2019-12-12 $34.15 $34.40 $34.15 $34.38 $31.84 33,492
2019-12-11 $34.13 $34.33 $34.13 $34.29 $31.76 14,905
2019-12-10 $34.06 $34.16 $34.04 $34.10 $31.58 17,642
2019-12-09 $34.18 $34.26 $34.08 $34.13 $31.61 11,440
2019-12-06 $34.18 $34.27 $34.16 $34.19 $31.66 13,685
2019-12-05 $33.97 $34.08 $33.96 $34.02 $31.50 10,837
2019-12-04 $33.92 $34.04 $33.91 $34.04 $31.52 16,447
2019-12-03 $33.64 $33.79 $33.53 $33.75 $31.25 20,306
2019-12-02 $33.99 $33.99 $33.75 $33.84 $31.34 14,303
2019-11-29 $34.09 $34.14 $34.07 $34.07 $31.55 14,245
2019-11-27 $34.23 $34.29 $34.18 $34.26 $31.72 13,072
2019-11-26 $34.16 $34.23 $34.10 $34.20 $31.67 14,897
2019-11-25 $34.15 $34.22 $34.13 $34.19 $31.66 19,340
2019-11-22 $34.08 $34.18 $33.99 $34.05 $31.53 26,494
2019-11-21 $34.07 $34.10 $33.98 $34.02 $31.50 29,355
2019-11-20 $34.09 $34.24 $33.99 $34.06 $31.54 30,880
2019-11-19 $34.35 $34.35 $34.21 $34.26 $31.72 14,888
2019-11-18 $34.16 $34.36 $34.16 $34.24 $31.71 29,700
2019-11-15 $34.15 $34.25 $34.12 $34.25 $31.72 24,333
2019-11-14 $33.93 $34.21 $33.92 $34.08 $31.56 13,479
2019-11-13 $33.97 $34.14 $33.95 $34.09 $31.57 22,653
2019-11-12 $34.13 $34.23 $34.13 $34.16 $31.63 23,506
2019-11-11 $34.05 $34.21 $34.05 $34.12 $31.59 9,970
2019-11-08 $34.08 $34.16 $34.03 $34.16 $31.63 5,263
2019-11-07 $34.37 $34.40 $34.15 $34.17 $31.64 69,967
2019-11-06 $34.27 $34.28 $34.16 $34.17 $31.64 17,893
2019-11-05 $34.17 $34.24 $34.12 $34.18 $31.66 50,548
2019-11-04 $34.43 $34.45 $34.27 $34.29 $31.76 30,800
2019-11-01 $34.37 $34.38 $34.23 $34.30 $31.76 31,759
2019-10-31 $34.15 $34.18 $34.05 $34.14 $31.62 28,792
2019-10-30 $34.05 $34.24 $33.96 $34.21 $31.68 21,920
2019-10-29 $33.83 $34.05 $33.83 $34.00 $31.49 46,153
2019-10-28 $33.91 $34.01 $33.91 $33.95 $31.44 105,420
2019-10-25 $33.88 $33.95 $33.85 $33.91 $31.40 47,598
2019-10-24 $34.00 $34.00 $33.86 $33.93 $31.42 19,752
2019-10-23 $33.79 $33.91 $33.77 $33.90 $31.40 36,491
2019-10-22 $33.81 $33.98 $33.76 $33.77 $31.27 60,976
2019-10-21 $33.85 $33.86 $33.80 $33.82 $31.32 9,655
2019-10-18 $33.62 $33.76 $33.62 $33.73 $31.24 12,675
2019-10-17 $33.80 $33.86 $33.67 $33.73 $31.23 13,364
2019-10-16 $33.60 $33.75 $33.57 $33.71 $31.22 116,970
2019-10-15 $33.50 $33.80 $33.50 $33.70 $31.21 52,186
2019-10-14 $33.41 $33.46 $33.37 $33.39 $30.92 22,657
2019-10-11 $33.46 $33.61 $33.40 $33.44 $30.97 27,025
2019-10-10 $33.00 $33.18 $32.97 $33.10 $30.65 30,709
2019-10-09 $33.02 $33.12 $32.98 $33.00 $30.56 25,906
2019-10-08 $32.99 $32.99 $32.71 $32.71 $30.29 34,911
2019-10-07 $33.11 $33.26 $33.10 $33.10 $30.65 34,289
2019-10-04 $32.92 $33.10 $32.91 $33.10 $30.65 50,365
2019-10-03 $32.66 $32.89 $32.64 $32.84 $30.41 43,448
2019-10-02 $32.88 $32.88 $32.60 $32.66 $30.25 19,096
2019-10-01 $33.28 $33.28 $33.11 $33.16 $30.71 68,004
2019-09-30 $33.26 $33.33 $33.03 $33.28 $30.82 52,768
2019-09-27 $33.35 $33.41 $33.18 $33.26 $30.80 77,046
2019-09-26 $33.54 $33.54 $33.39 $33.42 $30.95 158,885
2019-09-25 $33.32 $33.35 $33.22 $33.30 $30.84 68,785
2019-09-24 $33.77 $33.85 $33.66 $33.72 $30.96 12,109
2019-09-23 $33.54 $33.71 $33.54 $33.68 $30.92 5,585
2019-09-20 $33.86 $33.86 $33.68 $33.69 $30.93 20,635
2019-09-19 $33.78 $33.83 $33.72 $33.72 $30.96 13,593
2019-09-18 $33.52 $33.67 $33.47 $33.63 $30.88 14,522
2019-09-17 $33.50 $33.63 $33.47 $33.60 $30.85 20,976
2019-09-16 $33.46 $33.48 $33.38 $33.38 $30.64 8,000
2019-09-13 $33.63 $33.70 $33.61 $33.65 $30.89 23,935
2019-09-12 $33.47 $33.66 $33.46 $33.60 $30.85 18,153
2019-09-11 $33.21 $33.40 $33.21 $33.40 $30.66 10,428
2019-09-10 $33.08 $33.21 $33.07 $33.13 $30.42 12,212
2019-09-09 $33.17 $33.17 $33.07 $33.07 $30.36 10,553
2019-09-06 $33.13 $33.25 $33.13 $33.19 $30.47 10,161
2019-09-05 $33.17 $33.18 $33.08 $33.09 $30.38 9,213
2019-09-04 $33.01 $33.12 $32.98 $33.08 $30.37 16,770
2019-09-03 $32.58 $32.78 $32.58 $32.76 $30.07 8,528
2019-08-30 $32.81 $32.83 $32.65 $32.77 $30.08 42,113
2019-08-29 $32.74 $32.76 $32.64 $32.65 $29.98 62,456
2019-08-28 $32.44 $32.55 $32.38 $32.49 $29.83 9,752
2019-08-27 $32.61 $32.66 $32.43 $32.43 $29.77 18,950
2019-08-26 $32.67 $32.67 $32.44 $32.45 $29.79 41,453
2019-08-23 $32.59 $32.68 $32.18 $32.18 $29.54 13,026
2019-08-22 $32.71 $32.74 $32.54 $32.60 $29.93 14,497
2019-08-21 $32.83 $32.86 $32.73 $32.73 $30.05 29,006
2019-08-20 $32.63 $32.70 $32.52 $32.52 $29.86 41,101
2019-08-19 $32.78 $32.79 $32.62 $32.62 $29.95 27,432
2019-08-16 $32.36 $32.55 $32.36 $32.48 $29.82 17,777
2019-08-15 $32.12 $32.28 $32.11 $32.22 $29.58 23,060
2019-08-14 $32.21 $32.21 $32.02 $32.02 $29.40 23,370
2019-08-13 $32.50 $32.90 $32.50 $32.75 $30.07 36,116
2019-08-12 $32.54 $32.69 $32.51 $32.51 $29.85 33,228
2019-08-09 $32.88 $32.88 $32.70 $32.73 $30.05 19,607
2019-08-08 $32.77 $32.99 $32.75 $32.86 $30.17 27,375
2019-08-07 $32.33 $32.67 $32.33 $32.62 $29.95 34,379
2019-08-06 $32.48 $32.48 $32.28 $32.40 $29.75 16,075
2019-08-05 $32.53 $32.53 $32.10 $32.27 $29.62 30,455
2019-08-02 $32.95 $32.96 $32.83 $32.92 $30.22 18,057
2019-08-01 $33.09 $33.37 $32.86 $32.95 $30.25 66,591
2019-07-31 $33.27 $33.32 $32.95 $33.07 $30.36 36,701
2019-07-30 $33.38 $33.38 $33.26 $33.28 $30.55 25,977
2019-07-29 $33.71 $33.71 $33.60 $33.70 $30.94 13,355
2019-07-26 $33.56 $33.63 $33.51 $33.56 $30.81 34,923
2019-07-25 $33.79 $33.79 $33.46 $33.51 $30.77 36,066
2019-07-24 $33.72 $33.83 $33.70 $33.81 $31.04 40,628
2019-07-23 $33.81 $33.99 $33.69 $33.77 $31.00 44,823
2019-07-22 $33.77 $33.77 $33.68 $33.68 $30.92 36,328
2019-07-19 $33.96 $34.09 $33.79 $33.81 $31.04 22,305
2019-07-18 $33.82 $33.96 $33.73 $33.94 $31.16 36,059
2019-07-17 $33.89 $33.95 $33.83 $33.86 $31.09 26,114
2019-07-16 $33.89 $33.90 $33.80 $33.81 $31.04 25,903
2019-07-15 $33.93 $34.05 $33.92 $33.99 $31.21 82,270
2019-07-12 $33.87 $34.00 $33.70 $34.00 $31.22 46,874
2019-07-11 $33.97 $34.02 $33.84 $33.89 $31.11 48,271
2019-07-10 $34.00 $34.00 $33.87 $33.89 $31.12 193,506
2019-07-09 $33.83 $33.88 $33.78 $33.83 $31.06 52,577
2019-07-08 $33.91 $33.99 $33.90 $33.90 $31.12 82,353
2019-07-05 $34.05 $34.11 $33.94 $34.06 $31.27 32,558
2019-07-03 $34.40 $34.43 $34.11 $34.35 $31.54 106,270
2019-07-02 $34.03 $34.11 $34.00 $34.03 $31.24 188,740
2019-07-01 $34.05 $34.06 $33.80 $33.89 $31.11 184,178
2019-06-28 $33.80 $33.92 $33.80 $33.85 $31.08 276,942
2019-06-27 $33.65 $33.75 $33.64 $33.67 $30.91 18,794
2019-06-26 $33.84 $33.87 $33.76 $33.76 $30.99 6,657
2019-06-25 $33.97 $34.02 $33.85 $33.85 $31.07 6,582
2019-06-24 $34.04 $34.05 $33.98 $33.99 $31.20 11,755
2019-06-21 $33.87 $33.95 $33.83 $33.92 $31.14 6,823
2019-06-20 $34.00 $34.00 $33.88 $33.94 $31.16 6,037
2019-06-19 $33.52 $33.77 $33.52 $33.65 $30.89 3,239
2019-06-18 $33.50 $33.68 $33.50 $33.59 $30.84 8,923
2019-06-17 $33.32 $33.39 $33.29 $33.29 $30.56 2,949
2019-06-14 $33.33 $33.36 $33.26 $33.32 $30.59 4,697
2019-06-13 $33.92 $33.92 $33.86 $33.89 $30.73 3,865
2019-06-12 $33.91 $34.03 $33.85 $33.85 $30.70 12,982
2019-06-11 $34.08 $34.08 $33.95 $34.01 $30.84 9,231
2019-06-10 $33.89 $34.02 $33.89 $33.91 $30.75 6,515
2019-06-07 $34.02 $34.02 $33.92 $33.92 $30.76 6,464
2019-06-06 $33.58 $33.67 $33.58 $33.62 $30.49 11,920
2019-06-05 $33.45 $33.49 $33.43 $33.44 $30.33 2,587
2019-06-04 $33.34 $33.47 $33.22 $33.41 $30.29 18,070
2019-06-03 $33.00 $33.19 $33.00 $33.10 $30.02 5,779
2019-05-31 $32.82 $32.90 $32.82 $32.88 $29.82 54,671
2019-05-30 $33.00 $33.04 $32.93 $33.01 $29.93 4,671
2019-05-29 $32.94 $32.95 $32.83 $32.92 $29.86 7,011
2019-05-28 $33.28 $33.31 $33.05 $33.05 $29.97 3,597
2019-05-24 $33.50 $33.50 $33.41 $33.44 $30.32 5,755
2019-05-23 $33.02 $33.12 $32.87 $33.04 $29.96 7,570
2019-05-22 $33.21 $33.28 $33.02 $33.24 $30.14 21,751
2019-05-21 $33.42 $33.42 $33.29 $33.34 $30.23 9,160
2019-05-20 $33.24 $33.28 $33.18 $33.20 $30.11 5,380
2019-05-17 $33.22 $33.35 $33.17 $33.17 $30.08 12,418
2019-05-16 $33.22 $33.50 $33.22 $33.36 $30.25 19,622
2019-05-15 $32.94 $33.14 $32.94 $33.09 $30.01 10,393
2019-05-14 $33.00 $33.10 $33.00 $33.04 $29.96 7,129
2019-05-13 $32.90 $32.94 $32.79 $32.81 $29.75 8,535
2019-05-10 $32.99 $33.35 $32.99 $33.29 $30.19 11,550
2019-05-09 $32.81 $33.11 $32.75 $33.02 $29.94 9,320
2019-05-08 $33.12 $33.19 $33.05 $33.11 $30.03 7,846
2019-05-07 $33.25 $33.25 $32.90 $33.04 $29.96 7,079
2019-05-06 $33.16 $33.45 $33.16 $33.45 $30.33 8,985
2019-05-03 $33.40 $33.67 $33.40 $33.67 $30.53 17,824
2019-05-02 $33.36 $33.39 $33.30 $33.37 $30.26 3,579
2019-05-01 $33.63 $33.66 $33.42 $33.42 $30.31 6,485
2019-04-30 $33.52 $33.59 $33.45 $33.59 $30.46 10,094
2019-04-29 $33.41 $33.47 $33.37 $33.47 $30.35 6,699
2019-04-26 $33.23 $33.43 $33.23 $33.39 $30.28 14,202
2019-04-25 $33.08 $33.25 $33.05 $33.25 $30.15 12,305
2019-04-24 $33.23 $33.24 $33.06 $33.13 $30.04 9,440
2019-04-23 $33.25 $33.41 $33.25 $33.31 $30.21 10,546
2019-04-22 $33.15 $33.30 $33.15 $33.27 $30.17 8,226
2019-04-18 $33.30 $33.38 $33.28 $33.28 $30.18 9,379
2019-04-17 $33.41 $33.42 $33.32 $33.41 $30.30 7,948
2019-04-16 $33.39 $33.52 $33.39 $33.42 $30.30 4,670
2019-04-15 $33.41 $33.44 $33.33 $33.37 $30.26 11,921
2019-04-12 $33.47 $33.49 $33.40 $33.46 $30.34 11,710
2019-04-11 $33.43 $33.43 $33.27 $33.33 $30.23 7,453
2019-04-10 $33.24 $33.45 $33.24 $33.39 $30.28 9,040
2019-04-09 $33.27 $33.31 $33.21 $33.24 $30.14 8,361
2019-04-08 $33.46 $33.47 $33.40 $33.47 $30.35 4,168
2019-04-05 $33.40 $33.50 $33.40 $33.46 $30.34 6,317
2019-04-04 $33.68 $33.68 $33.43 $33.45 $30.33 13,956
2019-04-03 $33.65 $33.72 $33.57 $33.57 $30.44 6,128
2019-04-02 $33.40 $33.52 $33.38 $33.50 $30.38 17,949
2019-04-01 $33.46 $33.62 $33.44 $33.60 $30.47 9,639
2019-03-29 $33.26 $33.35 $33.26 $33.29 $30.19 5,912
2019-03-28 $33.26 $33.28 $33.17 $33.25 $30.15 11,193
2019-03-27 $33.30 $33.30 $33.12 $33.29 $30.19 7,446
2019-03-26 $33.42 $33.42 $33.25 $33.32 $30.22 9,379
2019-03-25 $33.02 $33.16 $33.02 $33.12 $30.03 5,382
2019-03-22 $33.01 $33.20 $33.01 $33.09 $30.01 12,986
2019-03-21 $33.48 $33.57 $33.42 $33.57 $30.44 7,861
2019-03-20 $33.51 $33.75 $33.38 $33.67 $30.43 9,805
2019-03-19 $33.57 $33.67 $33.49 $33.51 $30.29 5,098
2019-03-18 $33.47 $33.57 $33.42 $33.57 $30.34 12,893
2019-03-15 $33.31 $33.51 $33.31 $33.46 $30.24 9,547
2019-03-14 $33.20 $33.20 $33.16 $33.17 $29.98 6,350
2019-03-13 $32.97 $33.22 $32.97 $33.17 $29.98 6,359
2019-03-12 $33.01 $33.07 $33.00 $33.06 $29.88 6,598
2019-03-11 $32.71 $33.02 $32.71 $32.98 $29.81 6,987
2019-03-08 $32.35 $32.76 $32.35 $32.71 $29.56 9,440
2019-03-07 $32.78 $32.86 $32.64 $32.68 $29.53 5,274
2019-03-06 $32.90 $32.96 $32.88 $32.88 $29.71 7,300
2019-03-05 $32.91 $33.01 $32.89 $32.97 $29.79 4,634
2019-03-04 $32.90 $32.94 $32.78 $32.82 $29.66 7,987
2019-03-01 $33.10 $33.10 $32.96 $32.99 $29.82 7,172
2019-02-28 $32.97 $33.06 $32.95 $33.01 $29.83 17,018
2019-02-27 $33.18 $33.18 $32.95 $33.01 $29.83 9,300
2019-02-26 $33.10 $33.24 $32.79 $33.08 $29.90 5,548
2019-02-25 $33.15 $33.15 $33.00 $33.00 $29.82 7,634
2019-02-22 $32.90 $33.07 $32.90 $33.02 $29.84 19,925
2019-02-21 $32.93 $32.94 $32.80 $32.85 $29.69 6,556
2019-02-20 $32.91 $33.03 $32.88 $32.91 $29.74 5,812
2019-02-19 $32.66 $32.98 $32.66 $32.93 $29.76 17,815
2019-02-15 $32.53 $32.76 $32.53 $32.73 $29.58 5,680
2019-02-14 $32.08 $32.45 $32.08 $32.39 $29.27 6,758
2019-02-13 $32.43 $32.44 $32.30 $32.35 $29.24 6,061
2019-02-12 $32.27 $32.41 $32.25 $32.36 $29.24 5,346
2019-02-11 $32.20 $32.23 $32.10 $32.20 $29.10 19,646
2019-02-08 $32.11 $32.23 $32.11 $32.19 $29.10 2,997
2019-02-07 $32.26 $32.36 $32.19 $32.30 $29.19 25,514
2019-02-06 $32.60 $32.62 $32.50 $32.52 $29.39 7,432
2019-02-05 $32.66 $32.84 $32.66 $32.82 $29.66 13,205
2019-02-04 $32.37 $32.55 $32.35 $32.55 $29.42 15,596
2019-02-01 $32.34 $32.46 $32.34 $32.46 $29.34 5,073
2019-01-31 $32.50 $32.54 $32.43 $32.53 $29.40 7,897
2019-01-30 $32.32 $32.68 $32.32 $32.58 $29.44 5,077
2019-01-29 $32.44 $32.44 $32.31 $32.31 $29.20 3,658
2019-01-28 $32.12 $32.16 $32.03 $32.14 $29.05 6,563
2019-01-25 $32.26 $32.30 $32.16 $32.18 $29.08 26,049
2019-01-24 $31.99 $32.11 $31.98 $32.11 $29.02 3,942
2019-01-23 $32.11 $32.16 $31.90 $32.03 $28.95 22,407
2019-01-22 $31.96 $32.07 $31.84 $31.89 $28.82 10,637
2019-01-18 $32.27 $32.33 $32.17 $32.31 $29.20 5,521
2019-01-17 $31.86 $32.03 $31.82 $32.02 $28.93 5,467
2019-01-16 $31.80 $31.99 $31.80 $31.95 $28.87 14,995
2019-01-15 $31.78 $31.84 $31.71 $31.80 $28.74 4,668
2019-01-14 $31.71 $31.84 $31.71 $31.76 $28.70 13,451
2019-01-11 $31.85 $31.98 $31.80 $31.96 $28.88 16,774
2019-01-10 $31.92 $32.06 $31.86 $31.99 $28.91 4,352
2019-01-09 $31.80 $31.84 $31.69 $31.78 $28.72 2,794
2019-01-08 $31.45 $31.63 $31.45 $31.62 $28.58 7,738
2019-01-07 $31.33 $31.57 $31.33 $31.49 $28.46 11,998
2019-01-04 $31.08 $31.60 $31.08 $31.50 $28.47 6,806
2019-01-03 $30.63 $30.81 $30.53 $30.63 $27.68 37,577
2019-01-02 $30.37 $30.80 $30.37 $30.80 $27.84 36,009
2018-12-31 $30.95 $31.18 $30.80 $30.87 $27.90 41,819
2018-12-28 $30.81 $31.11 $30.74 $30.86 $27.89 201,174
2018-12-27 $30.32 $30.75 $30.14 $30.67 $27.72 380,995
2018-12-26 $30.22 $30.76 $30.03 $30.76 $27.80 33,080
2018-12-24 $30.01 $30.27 $29.97 $29.97 $27.09 9,786
2018-12-21 $30.73 $30.73 $30.20 $30.28 $27.37 29,562
2018-12-20 $30.99 $31.00 $30.65 $30.75 $27.79 96,071
2018-12-19 $31.26 $31.31 $30.75 $30.81 $27.85 6,390
2018-12-18 $31.04 $31.21 $30.98 $31.10 $28.11 13,564
2018-12-17 $31.42 $31.43 $31.09 $31.09 $27.98 6,765
2018-12-14 $31.46 $31.48 $31.38 $31.38 $28.24 7,087
2018-12-13 $31.61 $31.65 $31.56 $31.63 $28.47 10,415
2018-12-12 $31.80 $31.87 $31.71 $31.71 $28.54 13,958
2018-12-11 $31.41 $31.43 $31.22 $31.39 $28.25 5,673
2018-12-10 $31.32 $31.47 $31.03 $31.30 $28.17 5,942
2018-12-07 $31.66 $31.66 $31.45 $31.49 $28.34 11,555
2018-12-06 $31.24 $31.74 $31.20 $31.70 $28.53 15,023
2018-12-04 $32.29 $32.29 $31.60 $31.65 $28.48 7,201
2018-12-03 $32.24 $32.27 $32.16 $32.27 $29.04 9,336
2018-11-30 $32.05 $32.15 $32.03 $32.15 $28.93 8,770
2018-11-29 $32.22 $32.36 $32.17 $32.27 $29.04 8,686
2018-11-28 $32.03 $32.42 $32.00 $32.39 $29.15 4,544
2018-11-27 $32.02 $32.15 $31.97 $32.15 $28.93 51,640
2018-11-26 $32.05 $32.17 $32.02 $32.17 $28.95 5,683
2018-11-23 $31.68 $31.80 $31.68 $31.79 $28.61 1,858
2018-11-21 $31.76 $31.86 $31.76 $31.78 $28.60 6,450
2018-11-20 $31.57 $31.63 $31.38 $31.46 $28.31 9,685
2018-11-19 $31.98 $31.98 $31.75 $31.80 $28.62 6,193
2018-11-16 $31.87 $32.11 $31.79 $32.06 $28.85 8,148
2018-11-15 $31.72 $32.05 $31.61 $31.99 $28.79 13,023
2018-11-14 $32.07 $32.07 $31.70 $31.82 $28.64 5,933
2018-11-13 $31.96 $32.00 $31.88 $31.88 $28.69 3,948
2018-11-12 $31.75 $31.75 $31.62 $31.68 $28.51 4,057
2018-11-09 $31.97 $32.01 $31.89 $31.96 $28.76 4,349
2018-11-08 $32.13 $32.13 $31.93 $31.93 $28.73 6,441
2018-11-07 $32.02 $32.22 $32.02 $32.19 $28.97 4,511
2018-11-06 $31.73 $31.88 $31.67 $31.88 $28.69 12,016
2018-11-05 $31.59 $31.70 $31.53 $31.64 $28.48 5,423
2018-11-02 $31.70 $31.70 $31.44 $31.53 $28.38 5,870
2018-11-01 $31.63 $31.70 $31.58 $31.70 $28.53 4,649
2018-10-31 $31.48 $31.55 $31.45 $31.51 $28.35 5,578
2018-10-30 $31.21 $31.38 $31.11 $31.38 $28.24 3,688
2018-10-29 $31.52 $31.53 $31.01 $31.15 $28.03 8,559
2018-10-26 $30.91 $31.29 $30.84 $31.26 $28.13 7,168
2018-10-25 $31.26 $31.53 $31.20 $31.34 $28.21 3,448
2018-10-24 $31.51 $31.51 $31.07 $31.07 $27.96 15,406
2018-10-23 $31.31 $31.70 $31.26 $31.58 $28.42 6,145
2018-10-22 $31.82 $31.90 $31.75 $31.85 $28.66 10,053
2018-10-19 $31.84 $32.07 $31.84 $32.02 $28.81 4,376
2018-10-18 $31.98 $32.03 $31.62 $31.70 $28.53 11,742
2018-10-17 $32.18 $32.18 $31.86 $32.02 $28.82 7,096
2018-10-16 $31.99 $32.14 $31.98 $32.14 $28.93 10,427
2018-10-15 $31.50 $31.62 $31.47 $31.57 $28.41 12,060
2018-10-12 $31.69 $31.83 $31.28 $31.52 $28.37 7,175
2018-10-11 $32.01 $32.03 $31.67 $31.76 $28.58 14,747
2018-10-10 $32.53 $32.53 $31.89 $31.89 $28.70 11,061
2018-10-09 $32.42 $32.66 $32.42 $32.64 $29.38 8,761
2018-10-08 $32.53 $32.67 $32.40 $32.66 $29.39 9,379
2018-10-05 $32.89 $32.89 $32.57 $32.66 $29.39 10,796
2018-10-04 $32.76 $32.79 $32.64 $32.79 $29.51 4,289
2018-10-03 $33.14 $33.27 $33.07 $33.08 $29.77 7,383
2018-10-02 $33.19 $33.29 $33.06 $33.06 $29.75 31,608
2018-10-01 $33.53 $33.55 $33.45 $33.48 $30.13 2,498
2018-09-28 $33.59 $33.63 $33.42 $33.43 $30.09 5,297
2018-09-27 $33.78 $33.90 $33.68 $33.68 $30.31 9,338
2018-09-26 $33.79 $33.98 $33.79 $33.90 $30.51 5,092
2018-09-25 $33.89 $33.91 $33.73 $33.81 $30.43 38,762
2018-09-24 $33.69 $33.77 $33.59 $33.61 $30.25 10,020
2018-09-21 $33.77 $33.79 $33.69 $33.69 $30.32 5,951
2018-09-20 $33.76 $33.84 $33.65 $33.84 $30.45 4,211
2018-09-19 $33.46 $33.57 $33.46 $33.52 $30.17 5,333
2018-09-18 $33.53 $33.67 $33.43 $33.58 $30.22 6,527
2018-09-17 $33.34 $33.35 $33.14 $33.22 $29.90 3,668
2018-09-14 $33.11 $33.26 $33.06 $33.09 $29.78 4,476
2018-09-13 $33.43 $33.50 $33.40 $33.50 $29.96 6,221
2018-09-12 $33.19 $33.28 $33.14 $33.23 $29.72 6,755
2018-09-11 $32.97 $33.09 $32.97 $33.09 $29.59 3,280
2018-09-10 $33.05 $33.08 $32.99 $33.08 $29.59 5,957
2018-09-07 $32.93 $32.95 $32.79 $32.81 $29.34 6,984
2018-09-06 $32.98 $32.98 $32.85 $32.96 $29.48 4,177
2018-09-05 $33.05 $33.06 $32.93 $33.05 $29.55 3,551
2018-09-04 $33.04 $33.28 $33.04 $33.20 $29.69 5,402
2018-08-31 $33.43 $33.43 $33.27 $33.41 $29.88 1,651
2018-08-30 $33.60 $33.66 $33.45 $33.45 $29.92 3,283
2018-08-29 $33.75 $33.89 $33.75 $33.89 $30.31 9,720
2018-08-28 $33.81 $33.81 $33.65 $33.74 $30.18 8,163
2018-08-27 $33.60 $33.71 $33.60 $33.62 $30.07 2,216
2018-08-24 $33.23 $33.46 $33.23 $33.44 $29.91 5,980
2018-08-23 $33.17 $33.29 $33.17 $33.28 $29.76 2,510
2018-08-22 $33.50 $33.50 $33.36 $33.43 $29.90 4,846
2018-08-21 $33.38 $33.47 $33.31 $33.31 $29.79 3,667
2018-08-20 $33.25 $33.26 $33.18 $33.19 $29.68 4,353
2018-08-17 $32.96 $33.15 $32.87 $33.08 $29.59 6,326
2018-08-16 $33.09 $33.09 $32.87 $32.87 $29.39 7,681
2018-08-15 $32.63 $32.80 $32.63 $32.77 $29.31 5,070
2018-08-14 $33.06 $33.09 $32.97 $33.07 $29.58 6,687
2018-08-13 $33.08 $33.08 $32.94 $32.94 $29.46 5,143
2018-08-10 $33.11 $33.15 $32.97 $33.09 $29.59 9,196
2018-08-09 $33.61 $33.69 $33.48 $33.57 $30.02 3,826
2018-08-08 $33.60 $33.65 $33.53 $33.55 $30.01 7,849
2018-08-07 $33.69 $33.69 $33.55 $33.56 $30.01 3,795
2018-08-06 $33.41 $33.52 $33.29 $33.51 $29.97 23,869
2018-08-03 $33.68 $33.68 $33.40 $33.56 $30.02 4,890
2018-08-02 $33.50 $33.61 $33.42 $33.53 $29.99 5,664
2018-08-01 $33.81 $33.81 $33.66 $33.71 $30.14 5,115
2018-07-31 $33.96 $34.02 $33.88 $33.97 $30.38 3,186
2018-07-30 $34.00 $34.14 $33.86 $33.87 $30.29 4,477
2018-07-27 $33.93 $33.95 $33.68 $33.80 $30.23 6,175
2018-07-26 $33.81 $33.82 $33.71 $33.74 $30.17 4,919
2018-07-25 $33.40 $33.91 $33.40 $33.91 $30.33 6,180
2018-07-24 $33.77 $33.80 $33.65 $33.68 $30.12 3,990
2018-07-23 $33.64 $33.64 $33.51 $33.57 $30.02 1,794
2018-07-20 $33.57 $33.58 $33.50 $33.58 $30.03 7,415
2018-07-19 $33.29 $33.39 $33.20 $33.32 $29.80 9,447
2018-07-18 $33.42 $33.53 $33.42 $33.42 $29.89 3,842
2018-07-17 $33.38 $33.50 $33.36 $33.45 $29.92 3,302
2018-07-16 $33.43 $33.43 $33.32 $33.32 $29.80 4,945
2018-07-13 $33.31 $33.35 $33.31 $33.34 $29.82 3,775
2018-07-12 $33.22 $33.39 $33.22 $33.29 $29.77 7,038
2018-07-11 $33.23 $33.23 $33.08 $33.08 $29.58 7,784
2018-07-10 $33.55 $33.55 $33.44 $33.51 $29.97 5,736
2018-07-09 $33.65 $33.71 $33.55 $33.71 $30.15 10,401
2018-07-06 $33.30 $33.47 $33.25 $33.39 $29.86 4,081
2018-07-05 $33.22 $33.25 $33.10 $33.24 $29.73 9,342
2018-07-03 $32.95 $32.95 $32.84 $32.89 $29.42 12,236
2018-07-02 $32.62 $32.63 $32.51 $32.58 $29.14 51,404
2018-06-29 $33.09 $33.09 $32.95 $32.95 $29.47 2,652
2018-06-28 $32.70 $32.85 $32.70 $32.83 $29.36 3,824
2018-06-27 $33.01 $33.01 $32.69 $32.72 $29.26 4,946
2018-06-26 $33.12 $33.14 $33.00 $33.07 $29.57 6,249
2018-06-25 $33.00 $33.08 $32.88 $32.96 $29.48 3,245
2018-06-22 $33.28 $33.40 $33.24 $33.24 $29.73 10,302
2018-06-21 $32.98 $33.04 $32.93 $32.98 $29.50 6,196
2018-06-20 $33.75 $33.79 $33.66 $33.76 $29.71 6,310
2018-06-19 $33.62 $33.75 $33.54 $33.72 $29.67 3,899
2018-06-18 $33.91 $33.93 $33.85 $33.93 $29.86 4,178
2018-06-15 $34.13 $34.16 $34.01 $34.16 $30.06 5,637
2018-06-14 $34.35 $34.35 $34.19 $34.19 $30.08 5,188
2018-06-13 $34.45 $34.47 $34.33 $34.33 $30.21 2,576
2018-06-12 $34.58 $34.58 $34.33 $34.37 $30.24 5,150
2018-06-11 $34.64 $34.64 $34.52 $34.62 $30.46 2,729
2018-06-08 $34.20 $34.40 $34.20 $34.30 $30.18 7,478
2018-06-07 $34.49 $34.49 $34.23 $34.23 $30.12 15,754
2018-06-06 $34.40 $34.51 $34.32 $34.50 $30.36 4,940
2018-06-05 $34.29 $34.30 $34.20 $34.23 $30.12 3,298
2018-06-04 $34.43 $34.43 $34.31 $34.31 $30.19 2,156
2018-06-01 $34.12 $34.23 $34.11 $34.21 $30.10 4,789
2018-05-31 $33.95 $34.04 $33.87 $34.01 $29.93 5,967
2018-05-30 $33.91 $34.15 $33.91 $34.03 $29.94 3,552
2018-05-29 $33.85 $33.90 $33.55 $33.74 $29.69 6,019
2018-05-25 $34.41 $34.48 $34.33 $34.34 $30.22 128,884
2018-05-24 $34.62 $34.63 $34.39 $34.59 $30.44 11,706
2018-05-23 $34.33 $34.56 $34.33 $34.56 $30.41 4,993
2018-05-22 $34.86 $34.89 $34.70 $34.78 $30.60 7,733
2018-05-21 $34.62 $34.78 $34.62 $34.77 $30.60 4,786
2018-05-18 $34.60 $34.61 $34.54 $34.59 $30.44 5,507
2018-05-17 $34.64 $34.70 $34.56 $34.59 $30.44 5,203
2018-05-16 $34.62 $34.74 $34.60 $34.72 $30.55 6,860
2018-05-15 $34.57 $34.71 $34.57 $34.62 $30.46 12,882
2018-05-14 $35.01 $35.01 $34.89 $34.89 $30.70 3,352
2018-05-11 $35.00 $35.00 $34.87 $34.90 $30.71 5,605
2018-05-10 $34.83 $34.97 $34.83 $34.94 $30.74 3,164
2018-05-09 $34.81 $34.81 $34.63 $34.70 $30.53 3,475
2018-05-08 $34.75 $34.75 $34.65 $34.70 $30.54 2,363
2018-05-07 $34.73 $34.77 $34.63 $34.74 $30.57 2,438
2018-05-04 $34.55 $34.78 $34.55 $34.73 $30.56 3,492
2018-05-03 $34.43 $34.74 $34.43 $34.68 $30.52 6,436
2018-05-02 $34.75 $34.75 $34.50 $34.50 $30.36 4,820
2018-05-01 $34.55 $34.63 $34.43 $34.56 $30.41 7,295
2018-04-30 $34.84 $34.84 $34.66 $34.67 $30.51 2,638
2018-04-27 $34.69 $34.81 $34.63 $34.68 $30.52 10,151
2018-04-26 $34.50 $34.82 $34.50 $34.78 $30.60 10,839
2018-04-25 $34.39 $34.58 $34.34 $34.58 $30.43 129,966
2018-04-24 $34.69 $34.75 $34.51 $34.61 $30.45 8,711
2018-04-23 $34.75 $34.75 $34.70 $34.75 $30.58 7,379
2018-04-20 $34.73 $34.78 $34.62 $34.76 $30.59 2,978
2018-04-19 $35.06 $35.06 $34.75 $34.77 $30.60 4,005
2018-04-18 $35.03 $35.06 $34.93 $35.04 $30.83 3,205
2018-04-17 $34.73 $34.95 $34.73 $34.93 $30.74 11,733
2018-04-16 $34.79 $34.79 $34.69 $34.72 $30.55 3,942
2018-04-13 $34.66 $34.71 $34.62 $34.67 $30.51 2,829
2018-04-12 $34.46 $34.68 $34.46 $34.68 $30.52 2,590
2018-04-11 $34.63 $34.69 $34.56 $34.56 $30.41 4,745
2018-04-10 $34.78 $34.83 $34.73 $34.80 $30.62 7,291
2018-04-09 $34.50 $34.73 $34.50 $34.55 $30.40 6,166
2018-04-06 $34.45 $34.48 $34.13 $34.13 $30.03 4,913
2018-04-05 $34.37 $34.46 $34.35 $34.46 $30.32 3,737
2018-04-04 $33.82 $34.29 $33.82 $34.29 $30.17 5,865
2018-04-03 $34.04 $34.14 $33.81 $34.14 $30.04 23,203
2018-04-02 $33.85 $33.85 $33.55 $33.80 $29.74 5,206
2018-03-29 $34.21 $34.42 $34.15 $34.24 $30.13 19,980
2018-03-28 $34.01 $34.29 $34.01 $34.10 $30.01 3,542
2018-03-27 $34.15 $34.21 $33.75 $33.85 $29.78 6,342
2018-03-26 $33.85 $34.18 $33.85 $34.18 $30.08 9,430
2018-03-23 $33.93 $33.99 $33.54 $33.54 $29.51 27,715
2018-03-22 $34.05 $34.09 $33.83 $33.83 $29.77 5,812
2018-03-21 $34.46 $34.62 $34.34 $34.52 $30.36 11,804
2018-03-20 $34.42 $34.47 $34.36 $34.41 $30.27 4,671
2018-03-19 $34.39 $34.42 $34.18 $34.26 $30.14 33,172
2018-03-16 $34.57 $34.62 $34.48 $34.59 $30.43 57,811
2018-03-15 $34.60 $34.64 $34.52 $34.57 $30.41 9,898
2018-03-14 $34.51 $34.59 $34.48 $34.48 $30.33 2,839
2018-03-13 $34.76 $34.76 $34.32 $34.38 $30.24 4,467
2018-03-12 $34.60 $34.66 $34.57 $34.66 $30.49 2,741
2018-03-09 $34.57 $34.64 $34.54 $34.64 $30.47 29,623
2018-03-08 $34.42 $34.42 $34.23 $34.40 $30.26 5,866
2018-03-07 $34.18 $34.32 $34.15 $34.32 $30.19 2,883
2018-03-06 $34.37 $34.37 $34.21 $34.34 $30.21 10,150
2018-03-05 $33.80 $34.23 $33.80 $34.23 $30.11 4,171
2018-03-02 $33.74 $33.92 $33.59 $33.92 $29.84 8,132
2018-03-01 $33.98 $34.08 $33.75 $33.84 $29.77 12,082
2018-02-28 $34.45 $34.45 $34.25 $34.25 $30.13 4,463
2018-02-27 $34.62 $34.63 $34.44 $34.48 $30.33 4,769
2018-02-26 $34.87 $35.06 $34.87 $35.06 $30.84 3,317
2018-02-23 $34.56 $34.76 $34.56 $34.76 $30.58 33,795
2018-02-22 $34.56 $34.56 $34.38 $34.42 $30.28 3,228
2018-02-21 $34.52 $34.58 $34.30 $34.30 $30.17 4,928
2018-02-20 $34.45 $34.55 $34.30 $34.34 $30.21 4,356
2018-02-16 $34.72 $34.72 $34.57 $34.66 $30.49 11,826
2018-02-15 $34.46 $34.54 $34.25 $34.54 $30.38 5,744
2018-02-14 $34.08 $34.32 $34.06 $34.32 $30.19 2,288
2018-02-13 $33.66 $33.78 $33.66 $33.78 $29.72 3,419
2018-02-12 $33.67 $33.98 $33.67 $33.93 $29.85 14,067
2018-02-09 $33.48 $33.53 $32.84 $33.16 $29.17 6,502
2018-02-08 $33.99 $33.99 $33.42 $33.43 $29.41 5,038
2018-02-07 $34.38 $34.38 $34.15 $34.15 $30.04 2,430
2018-02-06 $34.14 $34.57 $34.06 $34.47 $30.32 33,150
2018-02-05 $34.87 $34.87 $33.98 $34.03 $29.94 3,076
2018-02-02 $35.47 $35.47 $35.02 $35.05 $30.83 28,539
2018-02-01 $35.83 $35.99 $35.82 $35.91 $31.59 4,971
2018-01-31 $35.94 $35.94 $35.70 $35.79 $31.48 5,939
2018-01-30 $35.88 $35.89 $35.81 $35.86 $31.55 3,217
2018-01-29 $36.06 $36.06 $35.93 $36.05 $31.71 6,741
2018-01-26 $36.27 $36.34 $36.27 $36.34 $31.97 1,673
2018-01-25 $36.33 $36.33 $36.04 $36.06 $31.72 3,967
2018-01-24 $36.15 $36.16 $36.03 $36.16 $31.81 1,660
2018-01-23 $35.97 $35.97 $35.87 $35.95 $31.62 2,064
2018-01-22 $35.77 $35.96 $35.77 $35.96 $31.63 5,356
2018-01-19 $35.71 $35.75 $35.50 $35.63 $31.34 22,604
2018-01-18 $35.51 $35.63 $35.40 $35.54 $31.26 11,613
2018-01-17 $35.49 $35.75 $35.49 $35.64 $31.35 2,605
2018-01-16 $35.54 $35.55 $35.37 $35.38 $31.12 10,303
2018-01-12 $35.34 $35.48 $35.34 $35.48 $31.21 1,290
2018-01-11 $35.05 $35.17 $35.05 $35.17 $30.94 2,244
2018-01-10 $35.08 $35.08 $34.91 $34.94 $30.74 5,774
2018-01-09 $35.06 $35.15 $35.06 $35.15 $30.92 3,332
2018-01-08 $35.07 $35.10 $35.04 $35.10 $30.88 6,213
2018-01-05 $35.03 $35.17 $34.97 $35.17 $30.94 5,469
2018-01-04 $34.90 $34.94 $34.86 $34.86 $30.67 4,031
2018-01-03 $34.49 $34.65 $34.49 $34.60 $30.43 3,536
2018-01-02 $34.41 $34.53 $34.37 $34.53 $30.38 9,334
2017-12-29 $34.41 $34.41 $34.32 $34.32 $30.19 2,221
2017-12-28 $34.33 $34.35 $34.29 $34.34 $30.21 4,050
2017-12-27 $34.23 $34.23 $34.19 $34.19 $30.07 1,170
2017-12-26 $34.09 $34.15 $34.09 $34.13 $30.02 2,726
2017-12-22 $34.08 $34.08 $34.04 $34.06 $29.96 749
2017-12-21 $34.12 $34.18 $34.10 $34.18 $30.07 5,143
2017-12-20 $34.31 $34.31 $34.15 $34.20 $30.01 2,604
2017-12-19 $34.27 $34.31 $34.23 $34.29 $30.09 1,586
2017-12-18 $34.37 $34.46 $34.37 $34.40 $30.19 2,661
2017-12-15 $34.06 $34.19 $34.02 $34.15 $29.97 7,174
2017-12-14 $34.24 $34.24 $33.99 $34.05 $29.88 2,473
2017-12-13 $34.12 $34.22 $34.12 $34.20 $30.01 1,654
2017-12-12 $34.01 $34.09 $34.01 $34.09 $29.91 7,075
2017-12-11 $33.90 $34.06 $33.90 $34.01 $29.84 3,485
2017-12-08 $33.88 $34.00 $33.88 $34.00 $29.84 5,453
2017-12-07 $33.83 $33.94 $33.82 $33.82 $29.68 1,228
2017-12-06 $33.88 $33.88 $33.82 $33.85 $29.70 5,694
2017-12-05 $33.88 $33.89 $33.83 $33.84 $29.70 1,887
2017-12-04 $33.93 $33.99 $33.93 $33.95 $29.79 1,212
2017-12-01 $33.87 $34.04 $33.86 $34.04 $29.87 1,895
2017-11-30 $34.14 $34.15 $34.08 $34.10 $29.92 2,567
2017-11-29 $33.99 $34.01 $33.78 $33.88 $29.73 4,087
2017-11-28 $33.86 $34.01 $33.86 $34.01 $29.84 3,664
2017-11-27 $33.86 $33.86 $33.76 $33.79 $29.65 7,521
2017-11-24 $33.89 $33.89 $33.88 $33.88 $29.73 2,330
2017-11-22 $33.64 $33.64 $33.48 $33.60 $29.48 3,642
2017-11-21 $33.56 $33.57 $33.47 $33.47 $29.37 8,239
2017-11-20 $33.42 $33.43 $33.32 $33.40 $29.31 17,704
2017-11-17 $33.35 $33.35 $33.20 $33.20 $29.13 13,610
2017-11-16 $33.29 $33.46 $33.29 $33.45 $29.35 9,877
2017-11-15 $33.16 $33.29 $33.16 $33.25 $29.18 3,665
2017-11-14 $33.34 $33.38 $33.26 $33.32 $29.24 24,708
2017-11-13 $33.21 $33.37 $33.21 $33.37 $29.28 2,842
2017-11-10 $33.47 $33.55 $33.47 $33.55 $29.44 9,261
2017-11-09 $33.53 $33.65 $33.47 $33.65 $29.53 6,551
2017-11-08 $33.71 $33.78 $33.66 $33.78 $29.64 55,553
2017-11-07 $33.73 $33.77 $33.52 $33.64 $29.52 40,198
2017-11-06 $33.51 $33.75 $33.48 $33.75 $29.62 34,053
2017-11-03 $33.59 $33.60 $33.48 $33.60 $29.48 12,966
2017-11-02 $33.48 $33.53 $33.46 $33.50 $29.40 14,369
2017-11-01 $33.85 $33.85 $33.51 $33.58 $29.47 54,160
2017-10-31 $33.39 $33.51 $33.31 $33.32 $29.24 26,234
2017-10-30 $33.30 $33.36 $33.25 $33.36 $29.27 4,291
2017-10-27 $33.37 $33.41 $33.31 $33.31 $29.23 125,428
2017-10-26 $33.26 $33.40 $33.26 $33.36 $29.27 2,706
2017-10-25 $33.26 $33.27 $33.11 $33.26 $29.19 7,719
2017-10-24 $33.41 $33.41 $33.34 $33.37 $29.28 3,844
2017-10-23 $33.46 $33.46 $33.35 $33.35 $29.27 4,151
2017-10-20 $33.47 $33.50 $33.46 $33.50 $29.40 2,128
2017-10-19 $33.54 $33.54 $33.51 $33.52 $29.41 1,135
2017-10-18 $33.62 $33.64 $33.59 $33.62 $29.50 2,481
2017-10-17 $33.49 $33.53 $33.45 $33.53 $29.42 1,282
2017-10-16 $33.63 $33.64 $33.61 $33.64 $29.52 1,244
2017-10-13 $33.65 $33.66 $33.64 $33.66 $29.54 4,451
2017-10-12 $33.50 $33.52 $33.48 $33.50 $29.40 2,792
2017-10-11 $33.42 $33.46 $33.42 $33.46 $29.36 2,176
2017-10-10 $33.35 $33.42 $33.30 $33.42 $29.33 6,382
2017-10-09 $33.09 $33.14 $33.07 $33.08 $29.03 3,393
2017-10-06 $32.95 $33.06 $32.94 $33.02 $28.98 3,133
2017-10-05 $33.12 $33.16 $33.11 $33.15 $29.09 3,458
2017-10-04 $33.09 $33.13 $33.07 $33.07 $29.02 3,553
2017-10-03 $33.10 $33.10 $33.08 $33.08 $29.03 2,653
2017-10-02 $33.09 $33.13 $33.07 $33.12 $29.06 8,485
2017-09-29 $32.88 $33.15 $32.88 $33.14 $29.08 8,030
2017-09-28 $32.83 $33.02 $32.83 $33.00 $28.96 16,439
2017-09-27 $32.78 $32.92 $32.75 $32.91 $28.88 16,373
2017-09-26 $32.93 $32.95 $32.89 $32.95 $28.91 15,467
2017-09-25 $32.90 $33.02 $32.90 $32.99 $28.95 9,997
2017-09-22 $32.98 $33.11 $32.93 $33.07 $29.02 44,166
2017-09-21 $32.87 $32.89 $32.86 $32.87 $28.84 2,400
2017-09-20 $33.58 $33.64 $33.31 $33.49 $28.97 9,713
2017-09-19 $33.67 $33.68 $33.59 $33.66 $29.12 191,532
2017-09-18 $33.64 $33.73 $33.62 $33.65 $29.11 2,165
2017-09-15 $33.61 $33.61 $33.56 $33.57 $29.04 4,329
2017-09-14 $33.53 $33.56 $33.49 $33.56 $29.03 1,944
2017-09-13 $33.62 $33.62 $33.50 $33.54 $29.01 2,297
2017-09-12 $33.73 $33.76 $33.72 $33.72 $29.17 2,415
2017-09-11 $33.72 $33.81 $33.72 $33.78 $29.22 4,256
2017-09-08 $33.63 $33.63 $33.55 $33.58 $29.05 4,227
2017-09-07 $33.51 $33.52 $33.43 $33.52 $29.00 6,772
2017-09-06 $33.30 $33.32 $33.25 $33.32 $28.82 1,535
2017-09-05 $33.27 $33.27 $33.13 $33.17 $28.69 1,075
2017-09-01 $33.48 $33.48 $33.39 $33.40 $28.89 28,058
2017-08-31 $33.29 $33.40 $33.25 $33.34 $28.84 4,678
2017-08-30 $33.18 $33.18 $33.11 $33.17 $28.69 1,245
2017-08-29 $33.17 $33.26 $33.17 $33.21 $28.73 4,604
2017-08-28 $33.28 $33.28 $33.19 $33.25 $28.76 15,631
2017-08-25 $33.17 $33.21 $33.17 $33.21 $28.73 1,707
2017-08-24 $33.18 $33.18 $33.06 $33.06 $28.60 1,196
2017-08-23 $33.15 $33.19 $33.13 $33.19 $28.71 1,528
2017-08-22 $33.09 $33.16 $33.09 $33.15 $28.68 3,425
2017-08-21 $32.99 $33.08 $32.99 $33.00 $28.54 2,345
2017-08-18 $32.99 $33.02 $32.99 $33.02 $28.56 688
2017-08-17 $33.04 $33.14 $32.90 $32.90 $28.46 3,215
2017-08-16 $33.18 $33.18 $33.18 $33.18 $28.70 1,350
2017-08-15 $33.06 $33.06 $33.04 $33.04 $28.58 1,312
2017-08-14 $33.14 $33.19 $33.12 $33.16 $28.69 1,295
2017-08-11 $32.97 $32.99 $32.93 $32.99 $28.54 2,832
2017-08-10 $33.14 $33.15 $32.96 $32.98 $28.53 2,497
2017-08-09 $33.25 $33.33 $33.25 $33.33 $28.83 1,208
2017-08-08 $33.49 $33.49 $33.37 $33.42 $28.91 1,763
2017-08-07 $33.48 $33.49 $33.47 $33.47 $28.95 4,876
2017-08-04 $33.48 $33.48 $33.48 $33.48 $28.96 575
2017-08-03 $33.56 $33.56 $33.49 $33.50 $28.98 1,621
2017-08-02 $33.46 $33.46 $33.41 $33.41 $28.90 844
2017-08-01 $33.42 $33.49 $33.36 $33.42 $28.91 3,112
2017-07-31 $33.17 $33.19 $33.17 $33.19 $28.71 526
2017-07-28 $33.00 $33.10 $33.00 $33.07 $28.61 1,042
2017-07-27 $33.11 $33.11 $32.98 $33.01 $28.55 1,602
2017-07-26 $32.91 $32.94 $32.91 $32.94 $28.49 2,041
2017-07-25 $33.13 $33.13 $32.92 $32.94 $28.50 1,453
2017-07-24 $32.81 $32.90 $32.81 $32.90 $28.46 2,369
2017-07-21 $32.92 $32.92 $32.92 $32.92 $28.48 596
2017-07-20 $33.02 $33.02 $33.02 $33.02 $28.56 706
2017-07-19 $32.97 $33.01 $32.96 $33.01 $28.56 1,677
2017-07-18 $32.75 $32.81 $32.75 $32.81 $28.38 1,529
2017-07-17 $32.79 $32.79 $32.76 $32.78 $28.36 1,771
2017-07-14 $32.69 $32.80 $32.69 $32.74 $28.32 25,894
2017-07-13 $32.47 $32.60 $32.47 $32.60 $28.20 1,668
2017-07-12 $32.41 $32.49 $32.40 $32.40 $28.03 69,567
2017-07-11 $32.12 $32.13 $32.12 $32.13 $27.79 1,118
2017-07-10 $32.22 $32.25 $32.21 $32.21 $27.86 884
2017-07-07 $32.00 $32.15 $32.00 $32.15 $27.81 1,584
2017-07-06 $32.00 $32.08 $32.00 $32.04 $27.72 1,414
2017-07-05 $32.21 $32.25 $32.21 $32.25 $27.90 973
2017-07-03 $32.30 $32.35 $32.30 $32.34 $27.98 1,762
2017-06-30 $32.36 $32.43 $32.36 $32.42 $28.05 1,087
2017-06-29 $32.37 $32.40 $32.27 $32.37 $28.00 2,697
2017-06-28 $32.55 $32.65 $32.55 $32.62 $28.22 3,039
2017-06-27 $32.44 $32.50 $32.43 $32.48 $28.10 2,009
2017-06-26 $32.57 $32.58 $32.50 $32.54 $28.15 1,417
2017-06-23 $32.41 $32.49 $32.41 $32.49 $28.11 1,835
2017-06-22 $32.46 $32.46 $32.37 $32.44 $28.06 1,820
2017-06-21 $32.89 $32.92 $32.89 $32.92 $28.04 969
2017-06-20 $33.07 $33.07 $32.92 $32.97 $28.09 1,586
2017-06-19 $33.22 $33.24 $33.16 $33.24 $28.32 1,505
2017-06-16 $32.93 $33.08 $32.93 $33.03 $28.14 1,055
2017-06-15 $32.66 $32.78 $32.66 $32.78 $27.92 1,272
2017-06-14 $33.21 $33.21 $33.00 $33.08 $28.18 2,379
2017-06-13 $33.00 $33.06 $32.97 $33.06 $28.16 3,876
2017-06-12 $32.79 $32.81 $32.74 $32.76 $27.90 3,164
2017-06-09 $32.94 $33.04 $32.94 $32.97 $28.08 1,440
2017-06-08 $33.05 $33.07 $33.01 $33.07 $28.17 2,883
2017-06-07 $33.27 $33.27 $33.14 $33.24 $28.32 1,850
2017-06-06 $33.22 $33.26 $33.17 $33.25 $28.32 3,916
2017-06-05 $33.28 $33.28 $33.27 $33.27 $28.34 6,592
2017-06-02 $33.29 $33.43 $33.29 $33.43 $28.48 2,057
2017-06-01 $33.10 $33.18 $33.09 $33.17 $28.26 7,511
2017-05-31 $33.03 $33.06 $32.98 $33.01 $28.12 13,525
2017-05-30 $32.76 $32.84 $32.76 $32.83 $27.97 3,968
2017-05-26 $32.78 $32.78 $32.72 $32.78 $27.92 2,339
2017-05-25 $32.90 $32.90 $32.83 $32.86 $27.99 2,743
2017-05-24 $32.75 $32.88 $32.69 $32.87 $28.00 15,761
2017-05-23 $32.78 $32.78 $32.73 $32.77 $27.91 35,934
2017-05-22 $32.75 $32.78 $32.73 $32.78 $27.92 1,488
2017-05-19 $32.60 $32.60 $32.60 $32.60 $27.77 923
2017-05-18 $32.32 $32.43 $32.32 $32.43 $27.63 1,067
2017-05-17 $32.54 $32.54 $32.31 $32.31 $27.52 908
2017-05-16 $32.48 $32.61 $32.48 $32.60 $27.77 1,881
2017-05-15 $32.40 $32.41 $32.40 $32.41 $27.60 1,097
2017-05-12 $31.96 $31.96 $31.96 $31.96 $27.22 211
2017-05-11 $31.90 $31.99 $31.90 $31.96 $27.22 947
2017-05-10 $32.06 $32.06 $32.02 $32.03 $27.29 2,112
2017-05-09 $32.05 $32.05 $31.99 $31.99 $27.25 2,267
2017-05-08 $32.06 $32.06 $31.98 $32.00 $27.26 2,760
2017-05-05 $32.11 $32.20 $32.11 $32.20 $27.43 1,148
2017-05-04 $31.93 $32.00 $31.93 $32.00 $27.25 1,768
2017-05-03 $31.72 $31.72 $31.68 $31.68 $26.99 2,197
2017-05-02 $31.62 $31.71 $31.62 $31.68 $26.99 3,234
2017-05-01 $31.44 $31.50 $31.44 $31.50 $26.83 1,695
2017-04-28 $31.42 $31.42 $31.33 $31.34 $26.70 1,439
2017-04-27 $31.36 $31.37 $31.35 $31.35 $26.71 1,110
2017-04-26 $31.34 $31.36 $31.29 $31.32 $26.68 2,649
2017-04-25 $31.38 $31.46 $31.38 $31.46 $26.80 1,387
2017-04-24 $31.16 $31.21 $31.16 $31.21 $26.58 932
2017-04-21 $30.38 $30.38 $30.38 $30.38 $25.88 915
2017-04-20 $30.51 $30.59 $30.51 $30.51 $25.99 1,884
2017-04-19 $30.33 $30.33 $30.21 $30.21 $25.73 1,843
2017-04-18 $30.44 $30.44 $30.23 $30.31 $25.82 2,305
2017-04-17 $30.43 $30.45 $30.43 $30.45 $25.94 1,103
2017-04-13 $30.39 $30.39 $30.32 $30.32 $25.83 1,256
2017-04-12 $30.42 $30.47 $30.35 $30.47 $25.96 3,742
2017-04-11 $30.50 $30.50 $30.19 $30.36 $25.86 1,265
2017-04-10 $30.24 $30.27 $30.22 $30.24 $25.76 2,702
2017-04-07 $30.27 $30.30 $30.27 $30.28 $25.80 2,478
2017-04-06 $30.20 $30.38 $30.20 $30.36 $25.86 3,137
2017-04-05 $30.37 $30.43 $30.35 $30.38 $25.88 2,941
2017-04-04 $30.36 $30.44 $30.36 $30.39 $25.89 2,279
2017-04-03 $30.42 $30.42 $30.42 $30.42 $25.91 863
2017-03-31 $30.36 $30.43 $30.33 $30.42 $25.91 2,491
2017-03-30 $30.36 $30.37 $30.28 $30.28 $25.79 2,040
2017-03-29 $30.31 $30.33 $30.28 $30.33 $25.83 1,749
2017-03-28 $30.58 $30.58 $30.45 $30.48 $25.96 2,635
2017-03-27 $30.45 $30.45 $30.38 $30.39 $25.89 1,325
2017-03-24 $30.23 $30.30 $30.20 $30.28 $25.79 3,333
2017-03-23 $30.12 $30.19 $30.12 $30.15 $25.69 1,036
2017-03-22 $30.12 $30.13 $30.09 $30.09 $25.59 1,735
2017-03-21 $30.45 $30.45 $30.06 $30.06 $25.56 3,998
2017-03-20 $30.22 $30.25 $30.11 $30.16 $25.65 2,608
2017-03-17 $30.11 $30.22 $30.11 $30.22 $25.70 1,587
2017-03-16 $30.04 $30.11 $29.99 $30.11 $25.60 2,605
2017-03-15 $29.58 $29.89 $29.58 $29.89 $25.42 2,457
2017-03-14 $29.57 $29.57 $29.50 $29.54 $25.12 1,279
2017-03-13 $29.57 $29.69 $29.57 $29.69 $25.25 1,398
2017-03-10 $29.46 $29.60 $29.46 $29.58 $25.16 1,934
2017-03-09 $29.12 $29.41 $29.12 $29.38 $24.99 2,346
2017-03-08 $29.36 $29.36 $29.30 $29.31 $24.93 1,584
2017-03-07 $29.54 $29.54 $29.38 $29.40 $25.00 1,693
2017-03-06 $29.64 $29.64 $29.40 $29.46 $25.05 3,355
2017-03-03 $29.57 $29.57 $29.40 $29.55 $25.13 2,386
2017-03-02 $29.33 $29.42 $29.31 $29.31 $24.93 1,932
2017-03-01 $29.50 $29.57 $29.48 $29.57 $25.15 1,795
2017-02-28 $29.37 $29.42 $29.37 $29.37 $24.98 1,822
2017-02-27 $29.33 $29.35 $29.32 $29.35 $24.97 1,919
2017-02-24 $29.44 $29.44 $29.30 $29.31 $24.93 2,533
2017-02-23 $29.51 $29.56 $29.50 $29.50 $25.09 2,031
2017-02-22 $29.28 $29.43 $29.28 $29.42 $25.02 2,434
2017-02-21 $29.26 $29.33 $29.26 $29.28 $24.90 3,384
2017-02-17 $29.51 $29.51 $29.25 $29.36 $24.97 3,438
2017-02-16 $29.39 $29.39 $29.28 $29.34 $24.96 5,427
2017-02-15 $29.05 $29.26 $29.05 $29.25 $24.88 6,316
2017-02-14 $29.32 $29.32 $28.98 $29.10 $24.75 3,232
2017-02-13 $29.18 $29.22 $29.16 $29.18 $24.81 4,287
2017-02-10 $29.09 $29.17 $29.09 $29.17 $24.81 3,578
2017-02-09 $29.22 $29.22 $29.13 $29.14 $24.78 2,385
2017-02-08 $29.07 $29.12 $29.07 $29.12 $24.77 5,754
2017-02-07 $28.78 $28.99 $28.78 $28.98 $24.65 5,594
2017-02-06 $28.90 $28.95 $28.89 $28.95 $24.62 1,235
2017-02-03 $29.13 $29.17 $29.10 $29.15 $24.79 3,643
2017-02-02 $29.09 $29.09 $28.95 $29.06 $24.71 4,749
2017-02-01 $29.22 $29.22 $28.86 $28.96 $24.63 5,618
2017-01-31 $28.89 $28.94 $28.83 $28.91 $24.59 4,213
2017-01-30 $28.84 $28.84 $28.60 $28.70 $24.41 6,146
2017-01-27 $28.89 $28.90 $28.84 $28.85 $24.53 7,560
2017-01-26 $28.83 $28.87 $28.80 $28.82 $24.51 4,170
2017-01-25 $29.03 $29.03 $28.85 $28.87 $24.55 4,320
2017-01-24 $28.90 $28.90 $28.74 $28.79 $24.49 1,579
2017-01-23 $28.67 $28.72 $28.63 $28.72 $24.43 2,175
2017-01-20 $28.61 $28.64 $28.54 $28.62 $24.34 3,079
2017-01-19 $28.53 $28.53 $28.48 $28.53 $24.26 1,370
2017-01-18 $28.82 $28.82 $28.56 $28.56 $24.29 19,753
2017-01-17 $28.91 $28.91 $28.68 $28.71 $24.42 5,656
2017-01-13 $28.67 $28.76 $28.67 $28.70 $24.41 5,583
2017-01-12 $28.55 $28.65 $28.55 $28.60 $24.32 3,425
2017-01-11 $28.35 $28.54 $28.33 $28.51 $24.25 5,324
2017-01-10 $28.45 $28.49 $28.41 $28.41 $24.16 2,207
2017-01-09 $28.38 $28.44 $28.38 $28.44 $24.19 845
2017-01-06 $28.48 $28.50 $28.46 $28.46 $24.21 1,423
2017-01-05 $28.46 $28.61 $28.46 $28.59 $24.32 2,898
2017-01-04 $28.11 $28.18 $28.11 $28.18 $23.97 2,522
2017-01-03 $27.91 $27.95 $27.81 $27.87 $23.70 6,107
2016-12-30 $27.95 $27.95 $27.80 $27.84 $23.68 6,587
2016-12-29 $27.82 $27.82 $27.82 $27.82 $23.66 1,591
2016-12-28 $27.68 $27.70 $27.64 $27.68 $23.54 1,408
2016-12-27 $27.85 $27.85 $27.78 $27.83 $23.67 3,729
2016-12-23 $27.91 $27.91 $27.69 $27.76 $23.61 3,334
2016-12-22 $27.67 $27.71 $27.65 $27.70 $23.56 2,066
2016-12-21 $27.99 $27.99 $27.72 $27.72 $23.58 1,816
2016-12-20 $27.80 $27.85 $27.79 $27.79 $23.59 4,874
2016-12-19 $27.81 $27.82 $27.76 $27.76 $23.56 1,888
2016-12-16 $27.92 $27.92 $27.71 $27.71 $23.53 1,225
2016-12-15 $27.69 $27.74 $27.66 $27.74 $23.55 2,691
2016-12-14 $28.48 $28.48 $28.06 $28.06 $23.82 6,392
2016-12-13 $28.33 $28.46 $28.33 $28.42 $24.13 4,793
2016-12-12 $28.14 $28.14 $28.06 $28.09 $23.85 4,708
2016-12-09 $28.14 $28.15 $28.14 $28.14 $23.89 790
2016-12-08 $28.23 $28.23 $28.00 $28.09 $23.85 3,400
2016-12-07 $28.03 $28.31 $28.03 $28.30 $24.02 2,498
2016-12-06 $27.95 $28.01 $27.95 $28.01 $23.78 1,297
2016-12-05 $27.89 $27.98 $27.89 $27.93 $23.71 1,951
2016-12-02 $27.68 $27.78 $27.67 $27.67 $23.49 1,482
2016-12-01 $27.67 $27.67 $27.58 $27.63 $23.45 2,021
2016-11-30 $27.93 $27.93 $27.79 $27.86 $23.65 1,821
2016-11-29 $27.76 $27.91 $27.76 $27.84 $23.64 2,292
2016-11-28 $27.78 $27.82 $27.78 $27.82 $23.62 1,741
2016-11-25 $27.82 $27.82 $27.78 $27.78 $23.59 488
2016-11-23 $27.49 $27.55 $27.49 $27.55 $23.39 2,732
2016-11-22 $27.58 $27.65 $27.56 $27.62 $23.45 1,696
2016-11-21 $27.59 $27.62 $27.52 $27.62 $23.45 3,221
2016-11-18 $27.46 $27.55 $27.46 $27.52 $23.37 2,821
2016-11-17 $27.66 $27.68 $27.59 $27.61 $23.44 2,342
2016-11-16 $27.45 $27.47 $27.44 $27.45 $23.31 2,496
2016-11-15 $27.48 $27.65 $27.48 $27.65 $23.47 7,402
2016-11-14 $27.44 $27.50 $27.44 $27.48 $23.33 1,250
2016-11-11 $27.70 $27.81 $27.69 $27.81 $23.61 2,578
2016-11-10 $28.43 $28.43 $27.83 $27.83 $23.63 2,570
2016-11-09 $28.38 $28.49 $28.38 $28.45 $24.15 668,051
2016-11-08 $28.62 $28.70 $28.62 $28.70 $24.37 975
2016-11-07 $28.38 $28.38 $28.38 $28.38 $24.09 359
2016-11-04 $28.35 $28.38 $28.35 $28.38 $24.09 789
2016-11-03 $28.52 $28.54 $28.52 $28.54 $24.23 1,124
2016-11-02 $28.58 $28.58 $28.58 $28.58 $24.26 287
2016-11-01 $28.54 $28.54 $28.54 $28.54 $24.23 208
2016-10-31 $28.65 $28.65 $28.65 $28.65 $24.33 578
2016-10-28 $28.54 $28.54 $28.54 $28.54 $24.23 415
2016-10-27 $28.70 $28.70 $28.62 $28.62 $24.30 558
2016-10-26 $28.70 $28.70 $28.70 $28.70 $24.37 258
2016-10-25 $28.92 $28.92 $28.92 $28.92 $24.55 113
2016-10-24 $28.99 $28.99 $28.91 $28.92 $24.55 1,287
2016-10-21 $28.84 $28.84 $28.84 $28.84 $24.48 525
2016-10-20 $29.08 $29.08 $29.03 $29.06 $24.67 1,040
2016-10-19 $29.19 $29.19 $29.19 $29.19 $24.78 815
2016-10-18 $28.86 $29.18 $28.86 $29.15 $24.75 6,325
2016-10-17 $28.88 $28.90 $28.88 $28.88 $24.52 2,429
2016-10-14 $29.05 $29.13 $29.03 $29.09 $24.70 19,598
2016-10-13 $28.76 $29.02 $28.76 $29.02 $24.64 761
2016-10-12 $28.92 $28.92 $28.92 $28.92 $24.55 296
2016-10-11 $29.19 $29.19 $29.02 $29.02 $24.64 1,137
2016-10-10 $29.42 $29.47 $29.42 $29.46 $25.01 4,134
2016-10-07 $29.34 $29.38 $29.18 $29.37 $24.93 63,148
2016-10-06 $29.50 $29.56 $29.50 $29.56 $25.10 769
2016-10-05 $29.74 $29.74 $29.74 $29.74 $25.25 76
2016-10-04 $29.72 $29.74 $29.70 $29.74 $25.25 1,240
2016-10-03 $29.95 $29.95 $29.95 $29.95 $25.43 703
2016-09-30 $29.91 $30.11 $29.89 $30.11 $25.56 2,230
2016-09-29 $29.98 $29.98 $29.98 $29.98 $25.45 123
2016-09-28 $29.98 $29.98 $29.98 $29.98 $25.45 66
2016-09-27 $29.92 $29.98 $29.92 $29.98 $25.45 519
2016-09-26 $29.87 $29.87 $29.87 $29.87 $25.36 469
2016-09-23 $30.10 $30.10 $30.04 $30.04 $25.50 4,474
2016-09-22 $30.31 $30.31 $30.30 $30.30 $25.72 635
2016-09-21 $29.88 $29.88 $29.88 $29.88 $25.37 453
2016-09-20 $29.83 $29.83 $29.78 $29.78 $25.28 487
2016-09-19 $29.57 $29.61 $29.57 $29.61 $25.14 546
2016-09-16 $29.45 $29.45 $29.45 $29.45 $25.00 430
2016-09-15 $29.73 $29.73 $29.73 $29.73 $25.24 504
2016-09-14 $29.46 $29.46 $29.46 $29.46 $25.01 440
2016-09-13 $29.32 $29.32 $29.29 $29.29 $24.87 723
2016-09-12 $29.87 $29.98 $29.87 $29.98 $25.45 1,738
2016-09-09 $29.95 $29.95 $29.75 $29.75 $25.26 1,485
2016-09-08 $30.32 $30.35 $30.30 $30.35 $25.77 994
2016-09-07 $30.44 $30.49 $30.37 $30.43 $25.83 871
2016-09-06 $30.27 $30.27 $30.27 $30.27 $25.70 345
2016-09-02 $29.83 $29.83 $29.83 $29.83 $25.33 78
2016-09-01 $29.81 $29.83 $29.73 $29.83 $25.33 1,779
2016-08-31 $29.63 $29.65 $29.61 $29.64 $25.16 28,160
2016-08-30 $29.80 $29.80 $29.70 $29.70 $25.22 1,713
2016-08-29 $29.72 $29.84 $29.72 $29.84 $25.33 11,914
2016-08-26 $29.83 $29.83 $29.79 $29.80 $25.30 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.