First Trust Horizon Managed Volatility Domestic ETF (HUSV) Exchange: NYSE ARCA

Data as of April 19, 2024

$34.20 ($-0.32) -0.92%

First Trust Horizon Managed Volatility Domestic ETF - Daily Information
Click for more stock information on First Trust Horizon Managed Volatility Domestic ETF.
Daily Information Data
Date April 19, 2024
Open $34.44
Previous Close $34.20
High $34.46
Low $34.16
Adjusted Open $34.44
Previous Adjusted Close $34.20
Adjusted High $34.46
Adjusted Low $34.16

About First Trust Horizon Managed Volatility Domestic ETF (HUSV)

Under normal market conditions, the Fund seeks to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in common stocks of domestic companies listed and traded on U.S. national securities exchanges that Horizon Investments, LLC ("Horizon" or the "Sub-Advisor") believes exhibit low future expected volatility. The goal of this strategy is to capture upside price movements in rising markets and reduce downside risk when markets decline. To implement this strategy, the Sub-Advisor employs volatility forecasting models to forecast future expected volatility. The strategy is largely quantitative and rules-based, but also includes multiple parameters over which the Sub-Advisor may exercise discretion (including, but not limited to, the number of holdings and the weightings of particular holdings) in connection with its active management of the Fund. To begin, the Sub-Advisor gathers pricing and generates return data for the starting universe, which is comprised of common stocks of large cap domestic companies listed and traded on U.S. national securities exchanges. The Sub-Advisor then conducts volatility forecasts for securities comprising the starting universe and ranks them from low to high based on their volatility forecasts. The Sub-Advisor targets 50-200 securities for inclusion in the portfolio based on future expected volatility. Once the final portfolio is selected, the Sub-Advisor gives larger weights to securities with lower future expected volatility and has the ability to adjust how aggressive the weighting scheme is depending on market conditions. The Sub-Advisor periodically rebalances and reallocates the portfolio using this methodology, which may result in higher levels of portfolio turnover.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for First Trust Horizon Managed Volatility Domestic ETF (HUSV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $34.44 $34.46 $34.16 $34.20 $34.20 10,887
2024-04-11 $34.58 $34.67 $34.52 $34.52 $34.52 16,272
2024-04-10 $34.77 $34.84 $34.70 $34.79 $34.79 2,676
2024-04-09 $35.09 $35.09 $34.95 $35.08 $35.08 4,438
2024-04-08 $35.03 $35.08 $35.00 $35.00 $35.00 4,797
2024-04-05 $34.95 $35.09 $34.95 $35.03 $35.03 1,921
2024-04-04 $35.42 $35.46 $34.88 $34.91 $34.91 4,792
2024-04-03 $35.33 $35.39 $35.24 $35.27 $35.27 12,286
2024-04-02 $35.43 $35.44 $35.33 $35.37 $35.37 44,454
2024-04-01 $35.68 $35.68 $35.52 $35.55 $35.55 4,415
2024-03-28 $35.75 $35.78 $35.72 $35.78 $35.78 2,859
2024-03-27 $35.53 $35.70 $35.48 $35.70 $35.70 5,612
2024-03-26 $35.32 $35.32 $35.17 $35.17 $35.17 4,755
2024-03-25 $35.29 $35.31 $35.22 $35.22 $35.22 9,286
2024-03-22 $35.54 $35.54 $35.39 $35.42 $35.42 2,265
2024-03-21 $35.57 $35.57 $35.52 $35.52 $35.52 4,499
2024-03-20 $35.44 $35.53 $35.41 $35.49 $35.43 6,452
2024-03-19 $35.34 $35.45 $35.34 $35.45 $35.38 20,830
2024-03-18 $35.21 $35.31 $35.20 $35.20 $35.14 2,914
2024-03-15 $35.10 $35.19 $35.10 $35.14 $35.08 4,116
2024-03-14 $35.52 $35.52 $35.19 $35.26 $35.20 4,894
2024-03-13 $35.46 $35.52 $35.41 $35.43 $35.37 9,534
2024-03-12 $35.50 $35.51 $35.41 $35.50 $35.44 4,858
2024-03-11 $35.20 $35.35 $35.20 $35.35 $35.28 3,638
2024-03-08 $35.24 $35.30 $35.15 $35.16 $35.16 4,134
2024-03-07 $35.31 $35.31 $35.22 $35.25 $35.25 6,464
2024-03-06 $35.12 $35.19 $35.12 $35.19 $35.19 1,712
2024-03-05 $35.12 $35.13 $34.98 $34.98 $34.98 6,683
2024-03-04 $35.07 $35.09 $35.03 $35.09 $35.09 4,127
2024-03-01 $34.96 $35.03 $34.87 $35.03 $35.03 3,386
2024-02-29 $35.01 $35.02 $34.97 $35.02 $35.02 2,302
2024-02-28 $35.08 $35.08 $35.01 $35.03 $35.03 4,143
2024-02-27 $35.00 $35.00 $34.86 $34.98 $34.98 4,449
2024-02-26 $35.06 $35.10 $34.96 $34.97 $34.97 5,369
2024-02-23 $35.06 $35.19 $35.06 $35.18 $35.18 6,064
2024-02-22 $34.77 $35.03 $34.77 $34.95 $34.95 8,344
2024-02-21 $34.57 $34.67 $34.57 $34.67 $34.67 3,552
2024-02-20 $34.66 $34.66 $34.48 $34.51 $34.51 19,169
2024-02-16 $34.55 $34.67 $34.46 $34.49 $34.49 5,240
2024-02-15 $34.41 $34.57 $34.41 $34.57 $34.57 4,125
2024-02-14 $34.28 $34.37 $34.17 $34.35 $34.35 2,856
2024-02-13 $34.31 $34.31 $34.04 $34.23 $34.23 12,579
2024-02-12 $34.28 $34.43 $34.28 $34.40 $34.40 4,125
2024-02-09 $34.32 $34.41 $34.32 $34.40 $34.40 5,806
2024-02-08 $34.37 $34.37 $34.27 $34.37 $34.37 12,810
2024-02-07 $34.45 $34.45 $34.38 $34.38 $34.38 3,571
2024-02-06 $34.10 $34.28 $34.10 $34.24 $34.24 7,661
2024-02-05 $34.09 $34.19 $34.09 $34.13 $34.13 7,051
2024-02-02 $34.35 $34.47 $34.25 $34.39 $34.39 104,913
2024-02-01 $34.00 $34.41 $33.99 $34.41 $34.41 9,411
2024-01-31 $34.39 $34.40 $34.08 $34.09 $34.09 12,908
2024-01-30 $34.22 $34.44 $34.22 $34.44 $34.44 15,260
2024-01-29 $34.06 $34.24 $34.04 $34.23 $34.23 19,799
2024-01-26 $34.13 $34.21 $34.10 $34.15 $34.15 17,251
2024-01-25 $34.03 $34.17 $33.97 $34.17 $34.17 204,976
2024-01-24 $34.13 $34.14 $33.84 $33.91 $33.91 242,644
2024-01-23 $34.03 $34.09 $34.01 $34.09 $34.09 7,249
2024-01-22 $33.96 $34.06 $33.96 $33.98 $33.98 6,261
2024-01-19 $33.79 $33.99 $33.71 $33.93 $33.93 40,911
2024-01-18 $33.52 $33.77 $33.52 $33.77 $33.77 4,356
2024-01-17 $33.46 $33.73 $33.46 $33.56 $33.56 185,294
2024-01-16 $33.69 $33.70 $33.63 $33.64 $33.64 9,776
2024-01-12 $33.71 $33.77 $33.71 $33.76 $33.76 27,128
2024-01-11 $33.74 $33.74 $33.49 $33.63 $33.63 3,294
2024-01-10 $33.61 $33.69 $33.58 $33.66 $33.66 4,565
2024-01-09 $33.54 $33.59 $33.51 $33.59 $33.59 4,472
2024-01-08 $33.40 $33.65 $33.40 $33.65 $33.65 2,783
2024-01-05 $33.51 $33.51 $33.37 $33.45 $33.45 5,862
2024-01-04 $33.62 $33.74 $33.52 $33.52 $33.52 5,731
2024-01-03 $33.60 $33.67 $33.50 $33.51 $33.51 3,263
2024-01-02 $33.46 $33.73 $33.46 $33.63 $33.63 7,392
2023-12-29 $33.58 $33.60 $33.47 $33.56 $33.56 14,056
2023-12-28 $33.57 $33.59 $33.50 $33.53 $33.53 8,192
2023-12-27 $33.44 $33.50 $33.43 $33.47 $33.47 8,747
2023-12-26 $33.28 $33.46 $33.28 $33.40 $33.40 4,266
2023-12-22 $33.21 $33.38 $33.21 $33.32 $33.32 18,862
2023-12-21 $33.21 $33.31 $33.15 $33.31 $33.13 18,534
2023-12-20 $33.43 $33.50 $33.17 $33.17 $32.99 5,825
2023-12-19 $33.54 $33.56 $33.52 $33.54 $33.36 2,761
2023-12-18 $33.37 $33.51 $33.37 $33.50 $33.31 20,873
2023-12-15 $33.38 $33.38 $33.18 $33.28 $33.10 4,947
2023-12-14 $33.71 $33.71 $33.47 $33.47 $33.29 12,379
2023-12-13 $33.42 $33.91 $33.42 $33.91 $33.72 5,380
2023-12-12 $33.35 $33.52 $33.35 $33.47 $33.29 6,724
2023-12-11 $33.18 $33.30 $33.18 $33.30 $33.12 13,604
2023-12-08 $32.99 $33.04 $32.90 $33.01 $32.83 7,456
2023-12-07 $33.01 $33.09 $33.01 $33.03 $32.85 7,478
2023-12-06 $33.13 $33.13 $33.01 $33.02 $32.84 3,594
2023-12-05 $33.30 $33.30 $33.05 $33.08 $32.90 18,925
2023-12-04 $33.21 $33.31 $33.21 $33.27 $33.09 11,351
2023-12-01 $33.05 $33.28 $33.05 $33.26 $33.26 13,720
2023-11-30 $32.71 $33.07 $32.71 $33.07 $33.07 11,621
2023-11-29 $32.73 $32.78 $32.64 $32.65 $32.65 3,663
2023-11-28 $32.83 $32.92 $32.76 $32.76 $32.76 17,439
2023-11-27 $32.82 $32.84 $32.80 $32.80 $32.80 6,123
2023-11-24 $32.85 $32.87 $32.83 $32.84 $32.84 3,787
2023-11-22 $32.75 $32.83 $32.72 $32.83 $32.83 10,726
2023-11-21 $32.57 $32.67 $32.57 $32.64 $32.64 14,865
2023-11-20 $32.36 $32.58 $32.36 $32.54 $32.54 7,765
2023-11-17 $32.61 $32.61 $32.45 $32.49 $32.49 6,703
2023-11-16 $32.48 $32.49 $32.39 $32.46 $32.46 12,601
2023-11-15 $32.54 $32.54 $32.47 $32.47 $32.47 6,164
2023-11-14 $32.29 $32.55 $32.29 $32.46 $32.46 8,334
2023-11-13 $32.10 $32.18 $32.09 $32.17 $32.17 4,552
2023-11-10 $31.90 $32.13 $31.88 $32.13 $32.13 2,762
2023-11-09 $31.93 $31.93 $31.83 $31.84 $31.84 31,184
2023-11-08 $32.02 $32.05 $31.87 $32.03 $32.03 5,767
2023-11-07 $32.05 $32.05 $31.94 $31.99 $31.99 12,673
2023-11-06 $32.01 $32.03 $32.00 $32.00 $32.00 3,414
2023-11-03 $32.00 $32.06 $32.00 $32.01 $32.01 4,759
2023-11-02 $31.40 $31.73 $31.40 $31.72 $31.72 7,599
2023-11-01 $31.25 $31.31 $31.15 $31.22 $31.22 50,069
2023-10-31 $30.92 $31.10 $30.88 $31.09 $31.09 7,313
2023-10-30 $30.66 $30.87 $30.66 $30.87 $30.87 7,414
2023-10-27 $30.85 $30.85 $30.52 $30.56 $30.56 29,132
2023-10-26 $31.19 $31.19 $30.97 $30.97 $30.97 3,986
2023-10-25 $31.03 $31.28 $31.03 $31.11 $31.11 6,525
2023-10-24 $31.08 $31.15 $30.94 $31.12 $31.12 3,583
2023-10-23 $30.93 $31.08 $30.89 $30.89 $30.89 7,618
2023-10-20 $31.28 $31.28 $31.10 $31.10 $31.10 3,114
2023-10-19 $31.50 $31.55 $31.27 $31.32 $31.32 11,756
2023-10-18 $31.70 $31.72 $31.50 $31.51 $31.51 9,005
2023-10-17 $31.63 $31.84 $31.61 $31.70 $31.70 7,550
2023-10-16 $31.67 $31.76 $31.67 $31.71 $31.71 12,594
2023-10-13 $31.43 $31.45 $31.38 $31.41 $31.41 3,425
2023-10-12 $31.54 $31.54 $31.29 $31.32 $31.32 8,251
2023-10-11 $31.49 $31.55 $31.38 $31.51 $31.51 16,581
2023-10-10 $31.47 $31.63 $31.47 $31.51 $31.51 28,814
2023-10-09 $31.15 $31.41 $31.12 $31.39 $31.39 1,662
2023-10-06 $30.79 $31.10 $30.79 $31.07 $31.07 2,744
2023-10-05 $30.95 $30.96 $30.81 $30.87 $30.87 20,851
2023-10-04 $30.76 $30.95 $30.75 $30.93 $30.93 10,706
2023-10-03 $30.86 $30.86 $30.67 $30.74 $30.74 10,530
2023-10-02 $31.15 $31.15 $30.76 $30.91 $30.91 15,275
2023-09-29 $31.46 $31.46 $31.10 $31.15 $31.15 5,022
2023-09-28 $31.32 $31.38 $31.31 $31.32 $31.32 15,910
2023-09-27 $31.35 $31.35 $31.06 $31.15 $31.15 8,377
2023-09-26 $31.45 $31.45 $31.31 $31.31 $31.31 3,393
2023-09-25 $31.60 $31.67 $31.57 $31.67 $31.67 2,977
2023-09-22 $31.81 $31.89 $31.70 $31.70 $31.70 2,560
2023-09-21 $32.31 $32.31 $31.95 $31.95 $31.80 6,277
2023-09-20 $32.56 $32.64 $32.38 $32.38 $32.24 9,133
2023-09-19 $32.33 $32.39 $32.32 $32.39 $32.24 9,078
2023-09-18 $32.34 $32.46 $32.34 $32.39 $32.24 10,949
2023-09-15 $32.54 $32.54 $32.32 $32.32 $32.17 4,969
2023-09-14 $32.48 $32.57 $32.43 $32.55 $32.40 9,010
2023-09-13 $32.29 $32.40 $32.29 $32.32 $32.18 6,728
2023-09-12 $32.26 $32.35 $32.25 $32.29 $32.14 34,084
2023-09-11 $32.29 $32.35 $32.26 $32.30 $32.16 7,185
2023-09-08 $32.26 $32.33 $32.20 $32.22 $32.08 7,034
2023-09-07 $32.18 $32.33 $32.15 $32.24 $32.24 5,663
2023-09-06 $32.26 $32.26 $32.06 $32.12 $32.12 80,525
2023-09-05 $32.62 $32.62 $32.32 $32.32 $32.32 3,732
2023-09-01 $32.71 $32.71 $32.53 $32.60 $32.60 3,477
2023-08-31 $32.77 $32.77 $32.62 $32.62 $32.62 8,135
2023-08-30 $32.87 $32.87 $32.73 $32.73 $32.73 4,908
2023-08-29 $32.60 $32.69 $32.54 $32.69 $32.69 3,164
2023-08-28 $32.48 $32.54 $32.47 $32.52 $32.52 3,858
2023-08-25 $32.25 $32.48 $32.23 $32.41 $32.41 7,776
2023-08-24 $32.38 $32.47 $32.17 $32.17 $32.17 5,774
2023-08-23 $32.16 $32.34 $32.16 $32.28 $32.28 19,777
2023-08-22 $32.19 $32.19 $32.12 $32.12 $32.12 5,061
2023-08-21 $32.24 $32.24 $32.04 $32.14 $32.14 6,469
2023-08-18 $32.24 $32.33 $32.21 $32.22 $32.22 6,601
2023-08-17 $32.47 $32.49 $32.20 $32.20 $32.20 7,703
2023-08-16 $32.48 $32.52 $32.35 $32.35 $32.35 9,473
2023-08-15 $32.54 $32.55 $32.42 $32.42 $32.42 10,592
2023-08-14 $32.71 $32.72 $32.64 $32.66 $32.66 9,817
2023-08-11 $32.60 $32.69 $32.60 $32.65 $32.65 17,819
2023-08-10 $32.75 $32.75 $32.50 $32.54 $32.54 24,583
2023-08-09 $32.63 $32.72 $32.61 $32.65 $32.65 5,266
2023-08-08 $32.57 $32.60 $32.47 $32.58 $32.58 9,716
2023-08-07 $32.61 $32.73 $32.61 $32.68 $32.68 4,221
2023-08-04 $32.68 $32.74 $32.38 $32.38 $32.38 11,640
2023-08-03 $32.58 $32.64 $32.56 $32.57 $32.57 48,584
2023-08-02 $32.78 $32.84 $32.72 $32.72 $32.72 2,995
2023-08-01 $32.80 $32.87 $32.80 $32.82 $32.82 6,358
2023-07-31 $32.84 $32.88 $32.79 $32.82 $32.82 4,642
2023-07-28 $33.07 $33.07 $32.89 $32.91 $32.91 4,468
2023-07-27 $33.33 $33.33 $32.92 $32.93 $32.93 15,512
2023-07-26 $33.26 $33.34 $33.20 $33.25 $33.25 108,842
2023-07-25 $33.21 $33.33 $33.20 $33.31 $33.31 9,735
2023-07-24 $33.36 $33.36 $33.29 $33.33 $33.33 14,931
2023-07-21 $33.23 $33.33 $33.17 $33.28 $33.28 6,234
2023-07-20 $32.84 $33.12 $32.84 $33.07 $33.07 3,949
2023-07-19 $32.81 $32.87 $32.67 $32.73 $32.73 24,485
2023-07-18 $32.71 $32.76 $32.56 $32.66 $32.66 6,631
2023-07-17 $32.66 $32.81 $32.66 $32.70 $32.70 9,771
2023-07-14 $32.69 $32.75 $32.66 $32.71 $32.71 5,135
2023-07-13 $32.75 $32.77 $32.70 $32.77 $32.77 11,571
2023-07-12 $32.76 $32.76 $32.69 $32.69 $32.69 5,375
2023-07-11 $32.52 $32.68 $32.52 $32.68 $32.68 8,579
2023-07-10 $32.45 $32.59 $32.45 $32.51 $32.51 4,319
2023-07-07 $32.52 $32.64 $32.40 $32.40 $32.40 6,497
2023-07-06 $32.57 $32.66 $32.56 $32.66 $32.66 3,975
2023-07-05 $32.69 $32.78 $32.69 $32.74 $32.74 5,973
2023-07-03 $32.76 $32.87 $32.76 $32.85 $32.85 1,897
2023-06-30 $32.78 $32.94 $32.77 $32.92 $32.92 3,963
2023-06-29 $32.45 $32.60 $32.45 $32.53 $32.53 7,060
2023-06-28 $32.30 $32.32 $32.25 $32.32 $32.32 7,338
2023-06-27 $32.39 $32.52 $32.37 $32.48 $32.48 19,756
2023-06-26 $32.23 $32.41 $32.23 $32.40 $32.29 4,116
2023-06-23 $32.56 $32.56 $32.36 $32.38 $32.27 3,717
2023-06-22 $32.55 $32.57 $32.52 $32.57 $32.57 9,053
2023-06-21 $32.43 $32.64 $32.33 $32.51 $32.51 11,972
2023-06-20 $32.64 $32.67 $32.50 $32.50 $32.50 19,330
2023-06-16 $32.72 $32.84 $32.70 $32.73 $32.73 8,910
2023-06-15 $32.41 $32.68 $32.41 $32.63 $32.63 11,241
2023-06-14 $32.32 $32.40 $32.24 $32.24 $32.24 13,190
2023-06-13 $32.06 $32.26 $32.06 $32.21 $32.21 52,991
2023-06-12 $32.04 $32.12 $32.00 $32.08 $32.08 131,398
2023-06-09 $32.13 $32.16 $32.07 $32.13 $32.13 5,603
2023-06-08 $31.90 $32.10 $31.90 $32.10 $32.10 5,691
2023-06-07 $31.79 $31.98 $31.79 $31.98 $31.98 6,775
2023-06-06 $31.99 $31.99 $31.79 $31.90 $31.90 11,209
2023-06-05 $32.14 $32.15 $32.03 $32.03 $32.03 5,952
2023-06-02 $31.83 $32.04 $31.83 $32.03 $32.03 4,460
2023-06-01 $31.46 $31.60 $31.35 $31.54 $31.54 7,331
2023-05-31 $31.32 $31.49 $31.32 $31.44 $31.44 9,512
2023-05-30 $31.52 $31.54 $31.41 $31.44 $31.44 9,154
2023-05-26 $31.60 $31.61 $31.54 $31.61 $31.61 4,424
2023-05-25 $31.63 $31.63 $31.43 $31.59 $31.59 5,375
2023-05-24 $31.86 $31.92 $31.74 $31.74 $31.74 105,076
2023-05-23 $32.08 $32.12 $31.95 $31.98 $31.98 2,867
2023-05-22 $32.58 $32.58 $32.26 $32.26 $32.26 16,230
2023-05-19 $32.43 $32.59 $32.43 $32.50 $32.50 7,555
2023-05-18 $32.38 $32.44 $32.23 $32.44 $32.44 3,333
2023-05-17 $32.43 $32.50 $32.30 $32.43 $32.43 40,288
2023-05-16 $32.53 $32.53 $32.40 $32.40 $32.40 24,964
2023-05-15 $32.71 $32.71 $32.59 $32.66 $32.66 18,864
2023-05-12 $32.77 $32.77 $32.61 $32.70 $32.70 23,304
2023-05-11 $32.66 $32.66 $32.51 $32.65 $32.65 21,489
2023-05-10 $32.82 $32.84 $32.56 $32.69 $32.69 25,908
2023-05-09 $32.75 $33.00 $32.71 $32.79 $32.79 248,089
2023-05-08 $32.82 $32.84 $32.73 $32.75 $32.75 3,097
2023-05-05 $32.60 $32.87 $32.60 $32.84 $32.84 6,556
2023-05-04 $32.50 $32.62 $32.46 $32.56 $32.56 13,941
2023-05-03 $32.89 $32.96 $32.67 $32.67 $32.67 8,036
2023-05-02 $33.05 $33.05 $32.78 $32.98 $32.98 6,397
2023-05-01 $32.95 $33.28 $32.95 $33.18 $33.18 3,636
2023-04-28 $32.90 $33.03 $32.90 $33.03 $33.03 10,357
2023-04-27 $32.55 $32.89 $32.55 $32.89 $32.89 3,511
2023-04-26 $32.71 $32.71 $32.51 $32.55 $32.55 13,168
2023-04-25 $33.03 $33.08 $32.93 $32.97 $32.97 2,956
2023-04-24 $32.90 $33.00 $32.90 $32.98 $32.98 5,730
2023-04-21 $33.08 $33.08 $32.89 $32.96 $32.96 4,752
2023-04-20 $32.85 $32.95 $32.83 $32.94 $32.94 5,695
2023-04-19 $32.94 $32.95 $32.87 $32.92 $32.92 6,387
2023-04-18 $32.95 $32.95 $32.81 $32.90 $32.90 7,832
2023-04-17 $32.75 $32.90 $32.75 $32.90 $32.90 4,202
2023-04-14 $32.82 $32.82 $32.65 $32.74 $32.74 4,492
2023-04-13 $32.73 $32.90 $32.58 $32.87 $32.87 6,968
2023-04-12 $32.82 $32.88 $32.71 $32.74 $32.74 8,194
2023-04-11 $32.68 $32.77 $32.66 $32.72 $32.72 9,797
2023-04-10 $32.54 $32.66 $32.54 $32.66 $32.66 3,701
2023-04-06 $32.58 $32.65 $32.53 $32.61 $32.61 21,229
2023-04-05 $32.45 $32.58 $32.45 $32.55 $32.55 3,281
2023-04-04 $32.39 $32.39 $32.20 $32.34 $32.34 39,841
2023-04-03 $32.22 $32.49 $32.22 $32.42 $32.42 5,265
2023-03-31 $32.15 $32.28 $32.12 $32.28 $32.28 14,218
2023-03-30 $32.04 $32.04 $31.94 $32.02 $32.02 6,031
2023-03-29 $31.85 $31.92 $31.84 $31.92 $31.92 5,890
2023-03-28 $31.55 $31.73 $31.55 $31.69 $31.69 12,495
2023-03-27 $31.67 $31.67 $31.57 $31.61 $31.61 39,977
2023-03-24 $30.84 $31.40 $30.84 $31.40 $31.40 13,276
2023-03-23 $31.23 $31.33 $31.05 $31.05 $30.89 10,102
2023-03-22 $31.70 $31.76 $31.15 $31.15 $30.99 3,105
2023-03-21 $31.77 $31.77 $31.57 $31.71 $31.71 5,404
2023-03-20 $31.44 $31.71 $31.44 $31.71 $31.71 4,940
2023-03-17 $31.41 $31.47 $31.15 $31.20 $31.20 8,093
2023-03-16 $31.40 $31.72 $31.40 $31.72 $31.72 13,428
2023-03-15 $31.12 $31.44 $31.11 $31.43 $31.43 9,384
2023-03-14 $31.42 $31.59 $31.25 $31.44 $31.44 9,357
2023-03-13 $31.35 $31.57 $31.21 $31.21 $31.21 3,893
2023-03-10 $31.51 $31.51 $31.15 $31.15 $31.15 2,473
2023-03-09 $31.79 $31.90 $31.42 $31.50 $31.50 6,591
2023-03-08 $31.89 $31.89 $31.70 $31.84 $31.84 7,880
2023-03-07 $32.31 $32.31 $31.83 $31.87 $31.87 10,363
2023-03-06 $32.30 $32.30 $32.22 $32.29 $32.29 6,602
2023-03-03 $32.03 $32.20 $32.03 $32.18 $32.18 14,434
2023-03-02 $31.87 $31.99 $31.83 $31.99 $31.99 19,336
2023-03-01 $31.84 $31.87 $31.69 $31.72 $31.72 12,850
2023-02-28 $32.13 $32.19 $31.98 $31.99 $31.99 12,606
2023-02-27 $32.51 $32.51 $32.19 $32.22 $32.22 4,914
2023-02-24 $32.13 $32.32 $32.13 $32.27 $32.27 10,074
2023-02-23 $32.52 $32.55 $32.26 $32.41 $32.41 18,200
2023-02-22 $32.57 $32.65 $32.38 $32.40 $32.40 15,096
2023-02-21 $32.57 $32.61 $32.50 $32.53 $32.53 5,560
2023-02-17 $32.61 $32.93 $32.61 $32.92 $32.92 7,071
2023-02-16 $32.59 $32.74 $32.58 $32.58 $32.58 4,008
2023-02-15 $32.54 $32.69 $32.53 $32.68 $32.68 13,453
2023-02-14 $32.77 $32.85 $32.52 $32.61 $32.61 16,944
2023-02-13 $32.83 $32.86 $32.78 $32.83 $32.83 8,885
2023-02-10 $32.32 $32.63 $32.32 $32.63 $32.63 4,434
2023-02-09 $32.55 $32.55 $32.25 $32.26 $32.26 12,540
2023-02-08 $32.46 $32.52 $32.39 $32.41 $32.41 9,932
2023-02-07 $32.37 $32.70 $32.31 $32.70 $32.70 12,341
2023-02-06 $32.48 $32.63 $32.48 $32.63 $32.63 18,807
2023-02-03 $32.39 $32.51 $32.39 $32.51 $32.51 5,071
2023-02-02 $32.59 $32.74 $32.59 $32.71 $32.71 20,607
2023-02-01 $32.69 $33.04 $32.60 $32.83 $32.83 14,171
2023-01-31 $32.68 $32.84 $32.54 $32.84 $32.84 8,111
2023-01-30 $32.50 $32.78 $32.50 $32.58 $32.58 22,599
2023-01-27 $32.70 $32.71 $32.55 $32.62 $32.62 10,962
2023-01-26 $32.73 $32.77 $32.65 $32.73 $32.73 53,034
2023-01-25 $32.64 $32.74 $32.54 $32.74 $32.74 4,972
2023-01-24 $31.97 $32.74 $31.97 $32.74 $32.74 19,409
2023-01-23 $32.53 $32.76 $32.52 $32.59 $32.59 6,539
2023-01-20 $32.34 $32.54 $32.18 $32.54 $32.54 14,160
2023-01-19 $32.44 $32.47 $32.29 $32.29 $32.29 10,930
2023-01-18 $33.09 $33.09 $32.53 $32.53 $32.53 5,676
2023-01-17 $33.37 $33.45 $33.20 $33.20 $33.20 6,416
2023-01-13 $33.30 $33.43 $33.23 $33.43 $33.43 23,397
2023-01-12 $33.35 $33.51 $33.35 $33.36 $33.36 13,822
2023-01-11 $33.36 $33.48 $33.30 $33.48 $33.48 5,738
2023-01-10 $33.23 $33.28 $33.17 $33.26 $33.26 6,127
2023-01-09 $33.54 $33.70 $32.28 $33.30 $33.30 145,804
2023-01-06 $33.37 $33.61 $33.37 $33.58 $33.58 16,047
2023-01-05 $33.07 $33.07 $32.81 $32.81 $32.81 41,410
2023-01-04 $33.11 $33.40 $33.06 $33.19 $33.19 8,364
2023-01-03 $32.96 $33.04 $32.76 $33.04 $33.04 13,928
2022-12-30 $33.29 $33.29 $32.82 $33.04 $33.04 22,963
2022-12-29 $33.21 $33.40 $33.21 $33.30 $33.30 47,454
2022-12-28 $33.45 $33.49 $33.07 $33.07 $33.07 4,681
2022-12-27 $33.25 $33.45 $33.25 $33.44 $33.44 5,799
2022-12-23 $33.14 $33.26 $33.11 $33.26 $33.26 40,333
2022-12-22 $33.13 $33.18 $32.84 $33.18 $33.02 8,680
2022-12-21 $33.28 $33.39 $33.28 $33.36 $33.20 5,522
2022-12-20 $32.99 $33.07 $32.96 $32.98 $32.82 5,070
2022-12-19 $33.24 $33.25 $32.79 $32.96 $32.80 2,428
2022-12-16 $32.98 $33.13 $32.87 $33.13 $32.97 17,685
2022-12-15 $33.42 $33.43 $33.23 $33.35 $33.19 5,466
2022-12-14 $34.24 $34.27 $33.84 $33.95 $33.79 3,271
2022-12-13 $34.44 $34.44 $33.85 $34.01 $33.85 4,182
2022-12-12 $33.59 $34.01 $33.59 $34.01 $33.85 3,383
2022-12-09 $33.80 $33.80 $33.62 $33.62 $33.46 3,874
2022-12-08 $33.88 $33.93 $33.77 $33.86 $33.69 4,549
2022-12-07 $33.68 $33.82 $33.64 $33.77 $33.61 10,180
2022-12-06 $33.80 $33.80 $33.48 $33.62 $33.46 12,217
2022-12-05 $33.78 $33.87 $33.70 $33.79 $33.63 3,851
2022-12-02 $33.93 $34.18 $33.93 $34.12 $34.12 3,944
2022-12-01 $34.24 $34.24 $33.96 $34.04 $34.04 3,307
2022-11-30 $33.28 $33.91 $33.28 $33.91 $33.91 3,815
2022-11-29 $33.21 $33.39 $33.21 $33.39 $33.39 4,230
2022-11-28 $33.61 $33.61 $33.38 $33.40 $33.40 2,086
2022-11-25 $33.75 $33.75 $33.69 $33.69 $33.69 2,525
2022-11-23 $33.52 $33.56 $33.45 $33.56 $33.56 8,679
2022-11-22 $33.31 $33.54 $33.31 $33.52 $33.52 13,962
2022-11-21 $33.20 $33.29 $33.20 $33.23 $33.23 6,694
2022-11-18 $32.85 $32.99 $32.85 $32.96 $32.96 6,397
2022-11-17 $32.40 $32.58 $32.39 $32.57 $32.57 13,318
2022-11-16 $32.39 $32.74 $32.39 $32.58 $32.58 15,867
2022-11-15 $32.57 $32.57 $32.12 $32.40 $32.40 22,244
2022-11-14 $32.69 $32.70 $32.30 $32.30 $32.30 16,046
2022-11-11 $32.35 $32.43 $32.22 $32.37 $32.37 36,068
2022-11-10 $32.83 $32.95 $32.60 $32.86 $32.86 9,063
2022-11-09 $32.49 $32.49 $32.09 $32.11 $32.11 5,219
2022-11-08 $32.61 $32.61 $32.21 $32.44 $32.44 11,283
2022-11-07 $32.11 $32.22 $32.05 $32.18 $32.18 22,137
2022-11-04 $31.93 $32.06 $31.65 $32.02 $32.02 10,848
2022-11-03 $31.75 $31.91 $31.73 $31.75 $31.75 5,006
2022-11-02 $32.19 $32.63 $31.88 $31.88 $31.88 4,358
2022-11-01 $32.45 $32.45 $32.28 $32.39 $32.39 27,676
2022-10-31 $32.46 $32.46 $32.32 $32.37 $32.37 17,738
2022-10-28 $32.23 $32.52 $32.23 $32.52 $32.52 3,240
2022-10-27 $31.90 $31.90 $31.66 $31.66 $31.66 9,761
2022-10-26 $31.46 $31.74 $31.46 $31.49 $31.49 20,141
2022-10-25 $31.00 $31.40 $31.00 $31.35 $31.35 13,287
2022-10-24 $30.88 $31.07 $30.88 $31.07 $31.07 4,440
2022-10-21 $30.12 $30.73 $30.12 $30.65 $30.65 7,544
2022-10-20 $30.53 $30.53 $30.09 $30.15 $30.15 12,536
2022-10-19 $30.62 $30.72 $30.32 $30.50 $30.50 22,388
2022-10-18 $30.70 $30.80 $30.62 $30.76 $30.76 258,255
2022-10-17 $30.14 $30.37 $30.14 $30.32 $30.32 11,385
2022-10-14 $29.97 $29.97 $29.75 $29.75 $29.75 7,381
2022-10-13 $29.28 $30.33 $29.28 $30.24 $30.24 12,652
2022-10-12 $29.86 $29.86 $29.47 $29.47 $29.47 82,247
2022-10-11 $29.66 $30.01 $29.62 $29.74 $29.74 102,669
2022-10-10 $29.54 $29.71 $29.54 $29.62 $29.62 11,468
2022-10-07 $29.81 $29.81 $29.54 $29.58 $29.58 7,109
2022-10-06 $30.36 $30.43 $30.13 $30.13 $30.13 19,192
2022-10-05 $30.52 $30.93 $30.52 $30.71 $30.71 16,709
2022-10-04 $30.90 $30.96 $30.81 $30.96 $30.96 4,290
2022-10-03 $29.94 $30.46 $29.94 $30.40 $30.40 10,074
2022-09-30 $30.17 $30.19 $29.67 $29.68 $29.68 21,844
2022-09-29 $30.18 $30.26 $29.95 $30.08 $30.08 67,918
2022-09-28 $30.34 $30.74 $30.23 $30.64 $30.64 6,984
2022-09-27 $30.69 $30.70 $30.12 $30.14 $30.14 18,026
2022-09-26 $30.67 $30.76 $30.36 $30.52 $30.52 14,956
2022-09-23 $30.99 $30.99 $30.56 $30.79 $30.79 2,132
2022-09-22 $31.33 $31.50 $31.30 $31.38 $31.20 23,411
2022-09-21 $31.91 $32.07 $31.43 $31.43 $31.25 3,105
2022-09-20 $31.65 $31.75 $31.57 $31.75 $31.57 5,414
2022-09-19 $31.89 $32.12 $31.86 $32.12 $31.94 9,529
2022-09-16 $31.88 $31.97 $31.78 $31.97 $31.78 9,332
2022-09-15 $32.38 $32.38 $31.96 $32.03 $31.85 7,429
2022-09-14 $32.45 $32.51 $32.28 $32.34 $32.15 7,763
2022-09-13 $32.94 $32.94 $32.36 $32.36 $32.17 5,601
2022-09-12 $33.25 $33.40 $33.25 $33.35 $33.15 4,112
2022-09-09 $33.14 $33.20 $33.10 $33.14 $32.95 4,561
2022-09-08 $32.73 $32.93 $32.65 $32.91 $32.72 5,221
2022-09-07 $32.23 $32.87 $32.23 $32.86 $32.67 12,944
2022-09-06 $32.44 $32.55 $32.16 $32.20 $32.01 13,998
2022-09-02 $32.81 $32.97 $32.21 $32.24 $32.24 12,242
2022-09-01 $32.26 $32.66 $32.26 $32.66 $32.66 2,444
2022-08-31 $32.74 $32.74 $32.43 $32.47 $32.47 4,275
2022-08-30 $32.68 $32.77 $32.61 $32.61 $32.61 6,545
2022-08-29 $32.78 $33.11 $32.77 $32.99 $32.99 8,347
2022-08-26 $33.80 $33.80 $33.11 $33.11 $33.11 3,604
2022-08-25 $33.72 $33.82 $33.59 $33.82 $33.82 6,563
2022-08-24 $33.61 $33.65 $33.52 $33.64 $33.64 5,440
2022-08-23 $33.82 $33.82 $33.55 $33.58 $33.58 7,289
2022-08-22 $34.03 $34.07 $33.76 $33.76 $33.76 25,314
2022-08-19 $34.32 $34.37 $34.23 $34.28 $34.28 6,615
2022-08-18 $34.31 $34.39 $34.22 $34.35 $34.35 3,377
2022-08-17 $34.27 $34.38 $34.25 $34.29 $34.29 7,610
2022-08-16 $34.12 $34.46 $34.12 $34.40 $34.40 8,675
2022-08-15 $33.93 $34.22 $33.93 $34.21 $34.21 4,887
2022-08-12 $33.77 $34.00 $33.73 $34.00 $34.00 26,683
2022-08-11 $33.72 $33.82 $33.51 $33.53 $33.53 13,072
2022-08-10 $33.59 $33.60 $33.46 $33.58 $33.58 14,876
2022-08-09 $33.13 $33.30 $33.13 $33.24 $33.24 8,622
2022-08-08 $33.20 $33.28 $33.06 $33.11 $33.11 16,584
2022-08-05 $32.83 $33.02 $32.80 $33.02 $33.02 4,726
2022-08-04 $33.19 $33.19 $33.00 $33.00 $33.00 260,842
2022-08-03 $32.91 $33.19 $32.91 $33.14 $33.14 10,342
2022-08-02 $33.05 $33.19 $32.96 $32.99 $32.99 8,312
2022-08-01 $33.07 $33.21 $33.07 $33.14 $33.14 27,563
2022-07-29 $33.02 $33.27 $33.02 $33.22 $33.22 8,576
2022-07-28 $32.47 $33.05 $32.47 $33.03 $33.03 10,427
2022-07-27 $32.29 $32.57 $32.26 $32.57 $32.57 4,461
2022-07-26 $32.26 $32.37 $32.26 $32.33 $32.33 4,025
2022-07-25 $32.23 $32.32 $32.13 $32.26 $32.26 6,951
2022-07-22 $32.13 $32.21 $31.96 $32.08 $32.08 5,783
2022-07-21 $31.85 $32.01 $31.76 $32.01 $32.01 15,387
2022-07-20 $31.86 $32.06 $31.78 $31.90 $31.90 5,427
2022-07-19 $31.74 $32.03 $31.74 $32.02 $32.02 11,756
2022-07-18 $31.95 $31.95 $31.49 $31.56 $31.56 53,445
2022-07-15 $31.84 $31.93 $31.83 $31.93 $31.93 4,847
2022-07-14 $31.29 $31.58 $31.29 $31.58 $31.58 1,501
2022-07-13 $31.81 $31.95 $31.76 $31.78 $31.78 7,970
2022-07-12 $32.25 $32.25 $31.80 $31.91 $31.91 14,982
2022-07-11 $32.11 $32.15 $32.05 $32.12 $32.12 3,622
2022-07-08 $32.22 $32.25 $32.10 $32.14 $32.14 7,013
2022-07-07 $32.26 $32.26 $32.11 $32.17 $32.17 139,893
2022-07-06 $32.11 $32.31 $31.93 $32.14 $32.14 11,465
2022-07-05 $31.75 $31.90 $31.45 $31.89 $31.89 8,561
2022-07-01 $31.99 $32.44 $31.88 $32.36 $32.36 9,660
2022-06-30 $31.77 $32.04 $31.59 $31.96 $31.96 33,184
2022-06-29 $31.89 $32.00 $31.84 $31.94 $31.94 7,803
2022-06-28 $32.42 $32.42 $31.89 $31.89 $31.89 3,687
2022-06-27 $32.22 $32.29 $32.21 $32.21 $32.21 1,689
2022-06-24 $31.83 $32.12 $31.83 $32.12 $32.12 6,951
2022-06-23 $31.37 $31.57 $31.28 $31.57 $31.47 6,397
2022-06-22 $31.24 $31.44 $31.22 $31.27 $31.17 6,372
2022-06-21 $30.74 $31.20 $30.74 $31.18 $31.07 3,783
2022-06-17 $30.51 $30.68 $30.41 $30.57 $30.47 31,114
2022-06-16 $30.68 $30.75 $30.49 $30.54 $30.44 3,738
2022-06-15 $31.15 $31.36 $30.91 $31.14 $31.04 26,415
2022-06-14 $31.46 $31.46 $30.84 $30.99 $30.89 19,058
2022-06-13 $31.72 $31.72 $31.33 $31.33 $31.23 7,682
2022-06-10 $32.09 $32.35 $32.06 $32.24 $32.14 5,179
2022-06-09 $33.19 $33.20 $32.59 $32.59 $32.48 4,458
2022-06-08 $33.47 $33.47 $33.21 $33.21 $33.10 2,375
2022-06-07 $33.18 $33.70 $33.18 $33.70 $33.59 8,744
2022-06-06 $33.58 $33.58 $33.32 $33.39 $33.28 5,424
2022-06-03 $33.46 $33.46 $33.33 $33.34 $33.23 5,536
2022-06-02 $33.00 $33.59 $33.00 $33.59 $33.47 7,792
2022-06-01 $33.61 $33.61 $33.19 $33.36 $33.25 9,173
2022-05-31 $33.63 $33.75 $33.48 $33.60 $33.49 29,632
2022-05-27 $33.64 $33.82 $33.63 $33.82 $33.71 5,108
2022-05-26 $33.46 $33.48 $33.39 $33.39 $33.28 4,920
2022-05-25 $33.11 $33.20 $32.96 $33.14 $33.03 11,425
2022-05-24 $32.63 $33.14 $32.54 $33.11 $33.00 9,309
2022-05-23 $32.71 $32.85 $32.67 $32.72 $32.61 11,290
2022-05-20 $32.31 $32.31 $31.83 $32.29 $32.18 13,014
2022-05-19 $32.34 $32.34 $32.04 $32.18 $32.07 16,065
2022-05-18 $33.44 $33.44 $32.56 $32.56 $32.45 5,422
2022-05-17 $33.40 $33.53 $33.40 $33.53 $33.42 8,870
2022-05-16 $33.24 $33.41 $33.12 $33.28 $33.17 14,508
2022-05-13 $33.03 $33.20 $32.91 $33.20 $33.09 82,882
2022-05-12 $32.86 $32.92 $32.52 $32.87 $32.76 335,526
2022-05-11 $32.87 $33.39 $32.87 $32.88 $32.77 21,864
2022-05-10 $33.48 $33.48 $32.84 $32.93 $32.83 51,600
2022-05-09 $33.31 $33.44 $33.17 $33.17 $33.06 9,933
2022-05-06 $33.32 $33.58 $33.28 $33.53 $33.42 75,868
2022-05-05 $34.01 $34.01 $33.30 $33.48 $33.37 938,659
2022-05-04 $33.67 $34.35 $33.67 $34.35 $34.24 14,657
2022-05-03 $33.55 $33.85 $33.46 $33.55 $33.44 22,363
2022-05-02 $33.76 $33.86 $33.03 $33.43 $33.32 23,073
2022-04-29 $34.48 $34.48 $33.67 $33.68 $33.57 28,949
2022-04-28 $34.66 $34.90 $34.43 $34.87 $34.75 6,011
2022-04-27 $34.69 $34.85 $34.46 $34.49 $34.38 28,459
2022-04-26 $34.98 $34.98 $34.48 $34.48 $34.37 265,923
2022-04-25 $34.77 $34.95 $34.38 $34.94 $34.82 13,983
2022-04-22 $35.16 $35.24 $34.83 $34.83 $34.72 14,322
2022-04-21 $35.96 $36.05 $35.64 $35.64 $35.53 25,780
2022-04-20 $35.56 $35.89 $35.56 $35.83 $35.71 9,775
2022-04-19 $35.18 $35.40 $35.15 $35.37 $35.25 8,256
2022-04-18 $35.10 $35.10 $34.83 $34.91 $34.79 5,876
2022-04-14 $35.24 $35.40 $35.13 $35.13 $35.02 15,057
2022-04-13 $35.13 $35.25 $35.02 $35.22 $35.10 7,917
2022-04-12 $35.42 $35.43 $35.07 $35.14 $35.02 8,208
2022-04-11 $35.44 $35.46 $35.18 $35.18 $35.07 7,917
2022-04-08 $35.47 $35.63 $35.44 $35.52 $35.40 8,075
2022-04-07 $35.19 $35.54 $35.12 $35.47 $35.35 8,840
2022-04-06 $34.75 $35.28 $34.75 $35.28 $35.16 12,545
2022-04-05 $34.83 $35.22 $34.83 $34.88 $34.77 20,767
2022-04-04 $34.67 $34.90 $34.67 $34.88 $34.77 11,039
2022-04-01 $34.84 $35.03 $34.65 $35.03 $34.91 6,051
2022-03-31 $35.02 $35.14 $34.76 $34.76 $34.65 10,145
2022-03-30 $34.84 $34.99 $34.84 $34.99 $34.88 9,322
2022-03-29 $34.75 $34.91 $34.66 $34.91 $34.79 14,999
2022-03-28 $34.45 $34.61 $34.38 $34.61 $34.50 6,386
2022-03-25 $34.27 $34.41 $34.25 $34.41 $34.30 9,434
2022-03-24 $34.05 $34.23 $34.05 $34.23 $34.01 10,115
2022-03-23 $34.10 $34.10 $33.91 $33.91 $33.69 8,450
2022-03-22 $34.15 $34.20 $34.12 $34.17 $33.95 6,246
2022-03-21 $34.20 $34.23 $33.99 $34.12 $33.90 24,661
2022-03-18 $33.85 $34.07 $33.74 $34.07 $33.85 12,217
2022-03-17 $33.60 $33.95 $33.60 $33.93 $33.71 8,124
2022-03-16 $33.76 $33.76 $33.17 $33.61 $33.39 28,874
2022-03-15 $33.28 $33.54 $33.28 $33.51 $33.29 6,586
2022-03-14 $33.28 $33.28 $32.94 $32.99 $32.78 3,551
2022-03-11 $33.31 $33.31 $32.92 $32.92 $32.70 6,216
2022-03-10 $32.87 $33.09 $32.83 $33.09 $32.88 8,027
2022-03-09 $33.23 $33.37 $33.11 $33.21 $33.00 12,148
2022-03-08 $33.49 $33.50 $32.84 $32.84 $32.63 9,904
2022-03-07 $33.90 $33.90 $33.51 $33.52 $33.30 8,969
2022-03-04 $33.42 $33.94 $33.41 $33.94 $33.72 6,285
2022-03-03 $33.78 $33.82 $33.54 $33.63 $33.41 29,240
2022-03-02 $33.28 $33.55 $33.28 $33.46 $33.25 8,862
2022-03-01 $33.13 $33.26 $32.81 $32.93 $32.71 9,981
2022-02-28 $33.06 $33.21 $32.87 $33.21 $32.99 9,812
2022-02-25 $32.72 $33.41 $32.72 $33.41 $33.20 19,891
2022-02-24 $32.02 $32.46 $31.91 $32.46 $32.26 12,943
2022-02-23 $33.03 $33.03 $32.49 $32.50 $32.29 9,612
2022-02-22 $33.09 $33.09 $32.79 $32.86 $32.65 8,200
2022-02-18 $33.18 $33.18 $32.96 $33.06 $32.84 7,397
2022-02-17 $33.03 $33.22 $33.01 $33.06 $32.85 11,145
2022-02-16 $33.07 $33.35 $32.99 $33.26 $33.05 5,102
2022-02-15 $33.27 $33.41 $33.16 $33.23 $33.02 30,751
2022-02-14 $33.26 $33.26 $32.84 $33.10 $32.88 15,764
2022-02-11 $33.65 $33.66 $33.31 $33.34 $33.13 6,844
2022-02-10 $33.81 $34.05 $33.54 $33.54 $33.32 7,891
2022-02-09 $34.09 $34.25 $34.09 $34.19 $33.97 51,148
2022-02-08 $33.89 $33.98 $33.84 $33.95 $33.73 4,431
2022-02-07 $33.94 $33.94 $33.71 $33.75 $33.53 4,900
2022-02-04 $33.98 $34.10 $33.64 $33.87 $33.65 8,208
2022-02-03 $34.30 $34.30 $34.10 $34.11 $33.89 4,017
2022-02-02 $33.90 $34.30 $33.90 $34.28 $34.06 14,148
2022-02-01 $33.97 $33.97 $33.63 $33.91 $33.69 11,362
2022-01-31 $33.55 $34.05 $33.55 $34.04 $33.82 9,019
2022-01-28 $33.05 $33.70 $32.84 $33.70 $33.48 8,488
2022-01-27 $33.68 $33.68 $33.08 $33.17 $32.96 59,849
2022-01-26 $33.70 $33.83 $33.10 $33.23 $33.01 33,036
2022-01-25 $33.29 $33.85 $33.29 $33.60 $33.38 19,845
2022-01-24 $33.83 $33.93 $33.19 $33.93 $33.71 59,729
2022-01-21 $34.17 $34.37 $33.90 $33.95 $33.73 7,764
2022-01-20 $34.57 $34.64 $34.06 $34.06 $33.84 19,590
2022-01-19 $34.57 $34.69 $34.34 $34.34 $34.12 16,568
2022-01-18 $34.34 $34.48 $34.33 $34.41 $34.19 9,663
2022-01-14 $34.74 $34.81 $34.61 $34.79 $34.57 10,186
2022-01-13 $35.20 $35.22 $34.93 $34.94 $34.71 7,175
2022-01-12 $35.10 $35.16 $35.06 $35.16 $34.93 7,752
2022-01-11 $35.05 $35.11 $34.81 $35.10 $34.88 27,226
2022-01-10 $35.31 $35.31 $34.97 $35.11 $34.88 7,903
2022-01-07 $35.33 $35.41 $35.28 $35.28 $35.05 4,475
2022-01-06 $35.38 $35.47 $35.35 $35.35 $35.12 21,565
2022-01-05 $35.71 $35.79 $35.40 $35.40 $35.17 8,136
2022-01-04 $35.57 $35.79 $35.57 $35.63 $35.40 20,129
2022-01-03 $35.57 $35.57 $35.34 $35.52 $35.29 4,322
2021-12-31 $35.79 $35.97 $35.79 $35.87 $35.64 7,617
2021-12-30 $35.90 $35.90 $35.81 $35.81 $35.58 4,390
2021-12-29 $35.66 $35.93 $35.66 $35.86 $35.63 2,521
2021-12-28 $35.63 $35.71 $35.63 $35.66 $35.43 20,957
2021-12-27 $35.13 $35.51 $35.13 $35.51 $35.28 6,614
2021-12-23 $35.17 $35.18 $35.03 $35.07 $34.84 5,355
2021-12-22 $34.95 $35.13 $34.94 $35.13 $34.74 12,309
2021-12-21 $34.78 $34.95 $34.71 $34.87 $34.49 11,637
2021-12-20 $34.47 $34.71 $34.42 $34.71 $34.33 9,007
2021-12-17 $35.17 $35.20 $34.88 $34.88 $34.50 5,319
2021-12-16 $35.43 $35.43 $35.23 $35.36 $34.98 9,348
2021-12-15 $34.70 $35.08 $34.70 $35.08 $34.70 7,174
2021-12-14 $34.58 $34.61 $34.51 $34.61 $34.23 7,102
2021-12-13 $34.61 $34.83 $34.61 $34.78 $34.40 10,626
2021-12-10 $34.41 $34.58 $34.41 $34.58 $34.21 4,883
2021-12-09 $34.21 $34.36 $34.20 $34.23 $33.86 5,160
2021-12-08 $34.21 $34.30 $34.12 $34.30 $33.92 7,050
2021-12-07 $34.29 $34.34 $34.27 $34.29 $33.92 8,366
2021-12-06 $33.95 $34.16 $33.94 $34.02 $33.65 9,285
2021-12-03 $33.60 $33.60 $33.36 $33.59 $33.23 15,349
2021-12-02 $33.06 $33.56 $33.06 $33.43 $33.07 7,567
2021-12-01 $33.30 $33.62 $32.90 $32.90 $32.54 6,199
2021-11-30 $33.56 $33.56 $33.02 $33.06 $32.70 8,414
2021-11-29 $33.66 $34.01 $33.66 $33.93 $33.56 3,785
2021-11-26 $33.73 $33.83 $33.58 $33.58 $33.22 4,873
2021-11-24 $34.11 $34.11 $33.98 $34.10 $33.73 7,450
2021-11-23 $34.02 $34.14 $33.94 $34.13 $33.76 18,397
2021-11-22 $33.95 $34.24 $33.87 $34.01 $33.64 5,567
2021-11-19 $33.91 $33.93 $33.87 $33.87 $33.51 6,062
2021-11-18 $33.83 $33.91 $33.81 $33.88 $33.51 8,668
2021-11-17 $34.02 $34.07 $33.95 $34.04 $33.67 3,867
2021-11-16 $34.16 $34.20 $34.07 $34.07 $33.70 5,402
2021-11-15 $34.06 $34.07 $33.95 $34.05 $33.68 7,177
2021-11-12 $33.85 $34.03 $33.85 $33.99 $33.62 129,249
2021-11-11 $33.85 $33.85 $33.71 $33.80 $33.43 5,076
2021-11-10 $33.82 $33.93 $33.82 $33.93 $33.56 7,788
2021-11-09 $33.72 $33.82 $33.70 $33.80 $33.43 6,334
2021-11-08 $33.75 $33.76 $33.62 $33.74 $33.37 5,240
2021-11-05 $33.78 $33.85 $33.77 $33.82 $33.46 29,239
2021-11-04 $33.72 $33.74 $33.60 $33.68 $33.31 20,485
2021-11-03 $33.63 $33.71 $33.50 $33.71 $33.34 8,659
2021-11-02 $33.61 $33.75 $33.60 $33.69 $33.32 8,632
2021-11-01 $33.41 $33.48 $33.41 $33.48 $33.12 3,722
2021-10-29 $33.52 $33.61 $33.41 $33.60 $33.24 9,396
2021-10-28 $33.47 $33.50 $33.37 $33.50 $33.14 4,593
2021-10-27 $33.71 $33.71 $33.37 $33.37 $33.01 8,151
2021-10-26 $33.65 $33.74 $33.58 $33.66 $33.29 48,988
2021-10-25 $33.68 $33.74 $33.64 $33.64 $33.28 7,088
2021-10-22 $33.56 $33.72 $33.56 $33.72 $33.35 4,064
2021-10-21 $33.43 $33.53 $33.43 $33.53 $33.17 7,930
2021-10-20 $33.32 $33.49 $33.32 $33.42 $33.06 3,736
2021-10-19 $33.07 $33.24 $33.07 $33.24 $32.88 6,207
2021-10-18 $32.89 $33.05 $32.89 $32.97 $32.61 15,708
2021-10-15 $33.14 $33.21 $33.05 $33.09 $32.73 11,273
2021-10-14 $32.75 $33.05 $32.75 $33.03 $32.67 6,149
2021-10-13 $32.34 $32.60 $32.34 $32.60 $32.25 51,159
2021-10-12 $32.54 $32.54 $32.41 $32.46 $32.10 4,630
2021-10-11 $32.54 $32.72 $32.45 $32.45 $32.10 9,585
2021-10-08 $32.64 $32.66 $32.58 $32.60 $32.24 3,578
2021-10-07 $32.84 $32.90 $32.68 $32.68 $32.32 4,381
2021-10-06 $32.13 $32.48 $31.99 $32.48 $32.12 5,290
2021-10-05 $32.01 $32.34 $32.01 $32.24 $31.89 10,410
2021-10-04 $32.03 $32.21 $31.81 $31.99 $31.64 4,297
2021-10-01 $32.07 $32.26 $31.80 $32.14 $31.79 7,370
2021-09-30 $32.45 $32.45 $31.95 $31.95 $31.60 5,891
2021-09-29 $32.29 $32.45 $32.29 $32.32 $31.97 6,238
2021-09-28 $32.45 $32.45 $32.05 $32.08 $31.73 10,093
2021-09-27 $32.70 $32.79 $32.49 $32.49 $32.14 63,252
2021-09-24 $32.76 $32.79 $32.71 $32.76 $32.41 6,037
2021-09-23 $32.79 $32.88 $32.73 $32.73 $32.38 2,901
2021-09-22 $32.70 $32.78 $32.65 $32.65 $32.20 3,427
2021-09-21 $32.58 $32.66 $32.49 $32.52 $32.07 8,698
2021-09-20 $32.48 $32.70 $32.33 $32.56 $32.11 6,444
2021-09-17 $33.07 $33.07 $32.76 $32.80 $32.35 10,570
2021-09-16 $33.01 $33.15 $33.01 $33.07 $32.61 4,818
2021-09-15 $33.18 $33.33 $33.15 $33.20 $32.74 7,501
2021-09-14 $33.25 $33.25 $33.06 $33.08 $32.63 5,424
2021-09-13 $33.36 $33.42 $33.09 $33.20 $32.74 9,074
2021-09-10 $33.30 $33.37 $33.19 $33.20 $32.74 6,611
2021-09-09 $33.60 $33.61 $33.41 $33.41 $32.95 3,930
2021-09-08 $33.28 $33.61 $33.28 $33.59 $33.13 5,072
2021-09-07 $33.70 $33.70 $33.36 $33.36 $32.91 4,376
2021-09-03 $33.73 $33.82 $33.66 $33.76 $33.29 3,761
2021-09-02 $33.75 $33.81 $33.69 $33.81 $33.34 5,200
2021-09-01 $33.53 $33.70 $33.53 $33.66 $33.19 2,892
2021-08-31 $33.60 $33.61 $33.50 $33.57 $33.11 5,308
2021-08-30 $33.46 $33.63 $33.46 $33.57 $33.11 2,787
2021-08-27 $33.44 $33.48 $33.38 $33.45 $32.99 2,550
2021-08-26 $33.31 $33.38 $33.29 $33.35 $32.89 4,558
2021-08-25 $33.43 $33.49 $33.43 $33.43 $32.97 4,450
2021-08-24 $33.64 $33.64 $33.44 $33.44 $32.98 12,028
2021-08-23 $33.74 $33.76 $33.62 $33.62 $33.16 9,422
2021-08-20 $33.48 $33.74 $33.48 $33.70 $33.23 5,944
2021-08-19 $33.24 $33.60 $33.24 $33.49 $33.03 6,310
2021-08-18 $33.67 $33.67 $33.35 $33.35 $32.89 15,221
2021-08-17 $33.69 $33.75 $33.58 $33.75 $33.29 7,569
2021-08-16 $33.63 $33.75 $33.63 $33.75 $33.29 3,577
2021-08-13 $33.43 $33.49 $33.43 $33.45 $32.99 2,526
2021-08-12 $33.30 $33.32 $33.26 $33.32 $32.86 9,464
2021-08-11 $33.23 $33.34 $33.23 $33.30 $32.84 6,068
2021-08-10 $33.14 $33.24 $33.12 $33.18 $32.72 4,998
2021-08-09 $33.15 $33.16 $33.08 $33.13 $32.67 10,422
2021-08-06 $33.19 $33.21 $33.16 $33.16 $32.71 4,212
2021-08-05 $33.13 $33.13 $33.02 $33.12 $32.67 2,277
2021-08-04 $33.15 $33.16 $33.02 $33.05 $32.60 5,957
2021-08-03 $33.24 $33.32 $33.24 $33.30 $32.84 3,593
2021-08-02 $33.19 $33.21 $33.05 $33.05 $32.60 5,910
2021-07-30 $33.14 $33.14 $33.07 $33.07 $32.61 4,697
2021-07-29 $33.05 $33.15 $33.04 $33.10 $32.64 3,046
2021-07-28 $33.16 $33.16 $32.91 $32.97 $32.52 9,020
2021-07-27 $33.18 $33.20 $33.10 $33.20 $32.74 28,598
2021-07-26 $33.00 $33.06 $32.89 $33.01 $32.56 5,595
2021-07-23 $32.81 $32.99 $32.81 $32.99 $32.53 5,886
2021-07-22 $32.68 $32.70 $32.63 $32.70 $32.25 4,409
2021-07-21 $32.67 $32.68 $32.60 $32.60 $32.15 28,757
2021-07-20 $32.30 $32.69 $32.30 $32.57 $32.13 10,029
2021-07-19 $32.47 $32.55 $32.03 $32.25 $31.81 32,605
2021-07-16 $32.63 $32.75 $32.61 $32.62 $32.17 4,744
2021-07-15 $32.49 $32.59 $32.49 $32.59 $32.14 3,265
2021-07-14 $32.34 $32.53 $32.34 $32.49 $32.05 5,690
2021-07-13 $32.41 $32.48 $32.32 $32.32 $31.88 8,322
2021-07-12 $32.32 $32.47 $32.32 $32.42 $31.98 9,852
2021-07-09 $32.33 $32.46 $32.33 $32.45 $32.00 3,967
2021-07-08 $32.14 $32.28 $32.13 $32.19 $31.75 9,001
2021-07-07 $32.26 $32.39 $32.26 $32.38 $31.94 35,628
2021-07-06 $32.00 $32.10 $31.86 $32.10 $31.66 7,255
2021-07-02 $31.99 $32.14 $31.99 $32.12 $31.68 43,703
2021-07-01 $31.83 $31.96 $31.83 $31.93 $31.49 6,086
2021-06-30 $31.79 $31.79 $31.70 $31.76 $31.32 3,532
2021-06-29 $31.85 $31.85 $31.69 $31.70 $31.27 2,936
2021-06-28 $31.82 $31.82 $31.71 $31.75 $31.32 7,734
2021-06-25 $31.58 $31.78 $31.58 $31.78 $31.35 6,779
2021-06-24 $31.51 $31.54 $31.43 $31.53 $31.10 22,773
2021-06-23 $31.59 $31.62 $31.53 $31.53 $30.98 5,841
2021-06-22 $31.62 $31.79 $31.62 $31.70 $31.16 20,502
2021-06-21 $31.47 $31.67 $31.47 $31.66 $31.12 7,016
2021-06-18 $31.52 $31.52 $31.27 $31.27 $30.73 10,600
2021-06-17 $31.67 $31.74 $31.62 $31.69 $31.15 3,825
2021-06-16 $32.08 $32.08 $31.69 $31.70 $31.16 7,150
2021-06-15 $32.12 $32.12 $31.99 $32.03 $31.48 10,703
2021-06-14 $32.04 $32.04 $31.86 $32.02 $31.47 8,331
2021-06-11 $32.09 $32.09 $31.95 $32.07 $31.52 6,451
2021-06-10 $31.97 $32.07 $31.91 $32.03 $31.48 13,961
2021-06-09 $31.84 $31.92 $31.83 $31.83 $31.28 7,583
2021-06-08 $31.81 $31.81 $31.75 $31.81 $31.26 1,712
2021-06-07 $32.07 $32.07 $31.85 $31.89 $31.34 5,612
2021-06-04 $32.08 $32.09 $31.96 $32.05 $31.50 5,094
2021-06-03 $31.75 $31.91 $31.72 $31.91 $31.36 5,934
2021-06-02 $31.68 $31.85 $31.68 $31.79 $31.24 7,098
2021-06-01 $31.91 $31.91 $31.63 $31.65 $31.11 4,992
2021-05-28 $31.86 $31.86 $31.80 $31.80 $31.25 2,718
2021-05-27 $31.82 $31.82 $31.73 $31.73 $31.19 13,611
2021-05-26 $31.82 $31.82 $31.72 $31.74 $31.19 2,480
2021-05-25 $31.81 $31.84 $31.79 $31.82 $31.27 4,054
2021-05-24 $32.04 $32.04 $31.92 $31.92 $31.37 7,849
2021-05-21 $31.96 $31.97 $31.82 $31.84 $31.29 20,764
2021-05-20 $31.55 $31.93 $31.55 $31.84 $31.29 10,448
2021-05-19 $31.45 $31.59 $31.31 $31.59 $31.05 12,006
2021-05-18 $31.74 $31.83 $31.70 $31.70 $31.16 7,683
2021-05-17 $31.93 $31.98 $31.85 $31.88 $31.33 10,404
2021-05-14 $32.05 $32.06 $31.91 $31.99 $31.44 9,970
2021-05-13 $31.44 $31.91 $31.44 $31.81 $31.26 9,590
2021-05-12 $31.70 $31.70 $31.35 $31.35 $30.81 13,418
2021-05-11 $32.16 $32.16 $31.75 $31.86 $31.31 10,069
2021-05-10 $32.19 $32.50 $32.19 $32.27 $31.72 19,428
2021-05-07 $31.88 $32.09 $31.88 $32.08 $31.53 11,873
2021-05-06 $31.67 $31.94 $31.67 $31.94 $31.39 12,841
2021-05-05 $31.71 $31.71 $31.57 $31.67 $31.13 13,355
2021-05-04 $31.53 $31.70 $31.53 $31.70 $31.16 11,257
2021-05-03 $31.45 $31.72 $31.45 $31.62 $31.08 15,127
2021-04-30 $31.33 $31.36 $31.24 $31.34 $30.80 39,569
2021-04-29 $31.11 $31.38 $31.11 $31.34 $30.80 175,410
2021-04-28 $31.15 $31.16 $31.03 $31.06 $30.53 762,418
2021-04-27 $31.13 $31.19 $31.13 $31.15 $30.62 6,624
2021-04-26 $31.39 $31.39 $31.11 $31.11 $30.58 10,026
2021-04-23 $31.27 $31.41 $31.21 $31.35 $30.81 7,652
2021-04-22 $31.39 $31.47 $31.28 $31.33 $30.79 8,639
2021-04-21 $31.49 $31.49 $31.42 $31.44 $30.90 22,157
2021-04-20 $31.19 $31.44 $31.16 $31.36 $30.82 7,916
2021-04-19 $31.18 $31.19 $31.13 $31.17 $30.63 12,719
2021-04-16 $31.13 $31.28 $31.13 $31.24 $30.70 18,291
2021-04-15 $30.77 $30.99 $30.77 $30.99 $30.46 7,093
2021-04-14 $30.80 $30.80 $30.68 $30.69 $30.16 12,122
2021-04-13 $30.58 $30.78 $30.58 $30.76 $30.23 10,287
2021-04-12 $30.65 $30.69 $30.61 $30.69 $30.16 9,584
2021-04-09 $30.51 $30.60 $30.47 $30.60 $30.07 22,661
2021-04-08 $30.44 $30.48 $30.42 $30.44 $29.92 59,376
2021-04-07 $30.50 $30.50 $30.37 $30.40 $29.88 9,912
2021-04-06 $30.38 $30.52 $30.38 $30.47 $29.95 13,740
2021-04-05 $30.44 $30.57 $30.44 $30.51 $29.99 9,184
2021-04-01 $29.93 $30.13 $29.86 $30.13 $29.61 20,951
2021-03-31 $29.93 $30.10 $29.93 $29.99 $29.47 12,962
2021-03-30 $30.09 $30.11 $29.95 $30.04 $29.52 7,052
2021-03-29 $30.14 $30.30 $30.05 $30.24 $29.72 15,747
2021-03-26 $29.65 $30.02 $29.61 $30.02 $29.51 7,600
2021-03-25 $29.25 $29.54 $29.25 $29.51 $29.01 9,082
2021-03-24 $29.42 $29.53 $29.39 $29.41 $28.79 44,420
2021-03-23 $29.24 $29.49 $29.24 $29.33 $28.71 6,372
2021-03-22 $29.01 $29.33 $29.01 $29.31 $28.69 7,790
2021-03-19 $29.16 $29.23 $29.01 $29.11 $28.49 10,580
2021-03-18 $29.00 $29.25 $29.00 $29.17 $28.55 45,937
2021-03-17 $29.25 $29.27 $29.14 $29.19 $28.57 13,894
2021-03-16 $29.20 $29.30 $29.20 $29.29 $28.67 11,542
2021-03-15 $29.01 $29.27 $29.00 $29.27 $28.65 11,350
2021-03-12 $28.85 $28.97 $28.82 $28.97 $28.36 19,430
2021-03-11 $28.61 $28.97 $28.61 $28.79 $28.18 5,815
2021-03-10 $28.63 $28.91 $28.63 $28.83 $28.22 649,852
2021-03-09 $28.78 $28.78 $28.61 $28.64 $28.03 59,421
2021-03-08 $28.28 $28.81 $28.28 $28.51 $27.91 15,037
2021-03-05 $27.89 $28.28 $27.73 $28.28 $27.68 22,848
2021-03-04 $27.93 $28.01 $27.47 $27.54 $26.96 14,839
2021-03-03 $28.13 $28.14 $27.98 $27.98 $27.39 16,776
2021-03-02 $28.25 $28.37 $28.13 $28.25 $27.65 40,060
2021-03-01 $28.08 $28.44 $28.08 $28.25 $27.65 95,586
2021-02-26 $28.18 $28.19 $27.86 $27.89 $27.30 252,916
2021-02-25 $28.48 $28.48 $28.12 $28.19 $27.59 573,270
2021-02-24 $28.37 $28.52 $28.37 $28.48 $27.88 16,017
2021-02-23 $28.37 $28.51 $28.26 $28.43 $27.82 13,753
2021-02-22 $28.36 $28.43 $28.27 $28.39 $27.79 88,738
2021-02-19 $28.67 $28.70 $28.46 $28.46 $27.86 39,865
2021-02-18 $28.45 $28.71 $28.45 $28.70 $28.09 16,447
2021-02-17 $28.40 $28.61 $28.40 $28.61 $28.01 17,634
2021-02-16 $28.55 $28.55 $28.43 $28.50 $27.89 10,575
2021-02-12 $28.50 $28.61 $28.50 $28.61 $28.01 12,874
2021-02-11 $28.69 $28.69 $28.52 $28.57 $27.97 10,877
2021-02-10 $28.76 $28.76 $28.59 $28.61 $28.01 11,467
2021-02-09 $28.59 $28.67 $28.57 $28.62 $28.02 18,605
2021-02-08 $28.56 $28.63 $28.46 $28.59 $27.99 15,865
2021-02-05 $28.54 $28.59 $28.52 $28.52 $27.92 10,759
2021-02-04 $28.27 $28.45 $28.27 $28.37 $27.77 27,677
2021-02-03 $28.26 $28.30 $28.18 $28.22 $27.62 81,685
2021-02-02 $28.26 $28.52 $28.24 $28.34 $27.74 18,044
2021-02-01 $28.02 $28.15 $27.86 $28.10 $27.51 201,344
2021-01-29 $28.14 $28.19 $27.77 $27.81 $27.22 565,230
2021-01-28 $28.26 $28.55 $28.22 $28.22 $27.62 32,924
2021-01-27 $28.51 $28.57 $28.12 $28.19 $27.59 13,492
2021-01-26 $28.80 $28.84 $28.68 $28.77 $28.17 7,389
2021-01-25 $28.42 $28.78 $28.42 $28.73 $28.12 18,311
2021-01-22 $28.73 $28.73 $28.50 $28.58 $27.98 14,874
2021-01-21 $28.64 $28.78 $28.64 $28.72 $28.11 15,081
2021-01-20 $28.62 $28.84 $28.62 $28.79 $28.18 16,365
2021-01-19 $28.73 $28.73 $28.55 $28.59 $27.99 22,200
2021-01-15 $28.48 $28.66 $28.46 $28.59 $27.99 16,222
2021-01-14 $28.68 $28.71 $28.57 $28.57 $27.97 10,672
2021-01-13 $28.69 $28.83 $28.69 $28.72 $28.11 13,802
2021-01-12 $28.80 $28.84 $28.66 $28.78 $28.17 18,611
2021-01-11 $28.86 $28.96 $28.81 $28.83 $28.22 253,099
2021-01-08 $28.90 $29.02 $28.78 $29.01 $28.40 17,712
2021-01-07 $28.86 $29.03 $28.82 $28.86 $28.25 16,826
2021-01-06 $28.43 $28.94 $28.33 $28.82 $28.21 24,288
2021-01-05 $28.40 $28.57 $28.34 $28.53 $27.93 10,108
2021-01-04 $28.93 $28.93 $28.38 $28.52 $27.92 15,657
2020-12-31 $28.71 $28.91 $28.59 $28.89 $28.28 7,343
2020-12-30 $28.68 $28.76 $28.64 $28.70 $28.09 9,216
2020-12-29 $28.77 $28.79 $28.59 $28.66 $28.05 16,890
2020-12-28 $28.72 $28.80 $28.64 $28.70 $28.09 16,280
2020-12-24 $28.48 $28.58 $28.41 $28.58 $27.97 6,521
2020-12-23 $28.70 $28.76 $28.54 $28.54 $27.80 17,295
2020-12-22 $28.73 $28.73 $28.53 $28.64 $27.90 36,811
2020-12-21 $28.62 $28.75 $28.40 $28.68 $27.94 38,011
2020-12-18 $29.02 $29.02 $28.82 $28.99 $28.24 20,411
2020-12-17 $28.86 $29.03 $28.86 $28.99 $28.24 35,364
2020-12-16 $28.69 $28.86 $28.67 $28.72 $27.97 13,626
2020-12-15 $28.56 $28.79 $28.54 $28.69 $27.94 26,015
2020-12-14 $28.69 $28.87 $28.40 $28.44 $27.70 17,785
2020-12-11 $28.50 $28.58 $28.39 $28.55 $27.81 16,003
2020-12-10 $28.51 $28.59 $28.39 $28.49 $27.75 42,597
2020-12-09 $28.69 $28.69 $28.53 $28.63 $27.89 29,198
2020-12-08 $28.53 $28.73 $28.53 $28.68 $27.94 8,198
2020-12-07 $28.67 $28.76 $28.55 $28.61 $27.87 12,309
2020-12-04 $28.64 $28.69 $28.58 $28.66 $27.92 13,070
2020-12-03 $28.55 $28.62 $28.42 $28.48 $27.74 14,090
2020-12-02 $28.77 $28.77 $28.49 $28.57 $27.83 12,563
2020-12-01 $28.75 $28.85 $28.72 $28.80 $28.05 14,370
2020-11-30 $28.47 $28.54 $28.37 $28.53 $27.79 74,796
2020-11-27 $28.54 $28.55 $28.50 $28.54 $27.80 5,768
2020-11-25 $28.52 $28.52 $28.44 $28.50 $27.76 16,627
2020-11-24 $28.54 $28.73 $28.37 $28.53 $27.79 92,893
2020-11-23 $28.44 $28.44 $28.25 $28.37 $27.63 16,186
2020-11-20 $28.50 $28.56 $28.35 $28.36 $27.62 56,416
2020-11-19 $28.26 $28.53 $28.26 $28.51 $27.77 16,623
2020-11-18 $28.81 $28.87 $28.45 $28.47 $27.73 88,721
2020-11-17 $28.80 $28.93 $28.72 $28.80 $28.05 80,015
2020-11-16 $29.00 $29.00 $28.87 $29.00 $28.25 27,809
2020-11-13 $28.55 $28.86 $28.55 $28.82 $28.07 11,834
2020-11-12 $28.65 $28.65 $28.31 $28.45 $27.71 12,159
2020-11-11 $28.71 $28.83 $28.63 $28.74 $27.99 16,562
2020-11-10 $28.28 $28.65 $28.28 $28.59 $27.85 155,402
2020-11-09 $28.99 $29.21 $28.29 $28.29 $27.56 15,976
2020-11-06 $28.01 $28.20 $28.01 $28.15 $27.42 131,232
2020-11-05 $28.13 $28.33 $27.98 $28.02 $27.29 19,670
2020-11-04 $27.92 $28.17 $27.78 $27.80 $27.08 188,789
2020-11-03 $27.50 $27.81 $27.50 $27.74 $27.02 16,832
2020-11-02 $27.07 $27.29 $27.04 $27.22 $26.51 40,981
2020-10-30 $26.82 $26.83 $26.55 $26.76 $26.07 16,287
2020-10-29 $26.63 $27.09 $26.63 $26.86 $26.16 8,763
2020-10-28 $27.27 $27.33 $26.78 $26.79 $26.10 77,952
2020-10-27 $27.85 $27.85 $27.61 $27.61 $26.89 19,192
2020-10-26 $27.94 $27.95 $27.58 $27.78 $27.06 35,994
2020-10-23 $28.11 $28.18 $28.03 $28.16 $27.43 14,626
2020-10-22 $27.92 $28.08 $27.81 $28.02 $27.29 78,479
2020-10-21 $27.87 $28.01 $27.84 $27.84 $27.12 14,979
2020-10-20 $27.90 $28.11 $27.87 $27.87 $27.15 18,137
2020-10-19 $28.28 $28.30 $27.77 $27.79 $27.07 61,703
2020-10-16 $28.22 $28.32 $28.18 $28.18 $27.45 20,944
2020-10-15 $27.90 $28.22 $27.90 $28.18 $27.45 23,176
2020-10-14 $28.28 $28.36 $28.13 $28.14 $27.41 12,828
2020-10-13 $28.30 $28.41 $28.17 $28.26 $27.53 13,642
2020-10-12 $28.29 $28.46 $28.26 $28.38 $27.64 17,897
2020-10-09 $28.08 $28.26 $28.08 $28.15 $27.42 75,860
2020-10-08 $27.96 $28.01 $27.90 $27.98 $27.25 260,844
2020-10-07 $27.67 $27.87 $27.67 $27.83 $27.11 503,872
2020-10-06 $27.73 $27.92 $27.46 $27.50 $26.78 10,630
2020-10-05 $27.50 $27.71 $27.46 $27.68 $26.96 81,426
2020-10-02 $27.04 $27.49 $27.04 $27.37 $26.66 11,667
2020-10-01 $27.36 $27.48 $27.27 $27.37 $26.66 14,065
2020-09-30 $27.29 $27.50 $27.17 $27.34 $26.63 148,893
2020-09-29 $27.35 $27.39 $27.15 $27.19 $26.48 22,515
2020-09-28 $27.12 $27.40 $27.11 $27.26 $26.56 16,561
2020-09-25 $26.53 $26.95 $26.45 $26.93 $26.23 53,984
2020-09-24 $26.49 $26.85 $26.44 $26.67 $25.98 21,542
2020-09-23 $27.14 $27.15 $26.67 $26.67 $25.91 11,594
2020-09-22 $26.92 $27.16 $26.92 $27.08 $26.31 46,466
2020-09-21 $26.90 $26.91 $26.61 $26.88 $26.11 43,063
2020-09-18 $27.38 $27.41 $27.12 $27.23 $26.45 5,931
2020-09-17 $27.30 $27.53 $27.28 $27.43 $26.65 161,202
2020-09-16 $27.73 $27.85 $27.58 $27.58 $26.80 15,704
2020-09-15 $27.71 $27.81 $27.56 $27.63 $26.85 32,078
2020-09-14 $27.49 $27.67 $27.49 $27.62 $26.83 21,378
2020-09-11 $27.14 $27.35 $27.08 $27.27 $26.49 15,070
2020-09-10 $27.60 $27.60 $27.13 $27.20 $26.42 49,019
2020-09-09 $27.33 $27.77 $27.33 $27.58 $26.80 15,525
2020-09-08 $27.35 $27.35 $26.98 $27.06 $26.29 20,463
2020-09-04 $27.84 $27.84 $27.32 $27.57 $26.79 13,486
2020-09-03 $28.48 $28.50 $27.63 $27.78 $26.99 24,303
2020-09-02 $28.26 $28.55 $28.25 $28.55 $27.74 13,272
2020-09-01 $27.91 $28.00 $27.90 $27.99 $27.19 11,940
2020-08-31 $27.93 $28.05 $27.93 $28.05 $27.25 25,989
2020-08-28 $28.02 $28.02 $27.89 $28.02 $27.22 14,775
2020-08-27 $27.98 $28.07 $27.95 $27.99 $27.19 13,887
2020-08-26 $27.78 $27.94 $27.77 $27.92 $27.12 18,792
2020-08-25 $27.91 $27.91 $27.79 $27.80 $27.01 20,223
2020-08-24 $27.78 $27.87 $27.72 $27.87 $27.08 21,015
2020-08-21 $27.63 $27.76 $27.57 $27.75 $26.97 97,517
2020-08-20 $27.62 $27.73 $27.47 $27.68 $26.89 32,357
2020-08-19 $27.80 $27.81 $27.68 $27.68 $26.89 11,261
2020-08-18 $27.77 $27.87 $27.71 $27.78 $26.99 15,667
2020-08-17 $27.75 $27.82 $27.72 $27.76 $26.97 89,867
2020-08-14 $27.65 $27.77 $27.65 $27.65 $26.86 117,723
2020-08-13 $27.66 $27.74 $27.62 $27.68 $26.89 668,009
2020-08-12 $27.56 $27.79 $27.56 $27.69 $26.90 6,299
2020-08-11 $27.67 $27.73 $27.38 $27.38 $26.60 15,678
2020-08-10 $27.54 $27.67 $27.54 $27.59 $26.80 81,338
2020-08-07 $27.37 $27.56 $27.37 $27.56 $26.78 9,245
2020-08-06 $27.30 $27.40 $27.24 $27.39 $26.61 12,567
2020-08-05 $27.38 $27.42 $27.26 $27.30 $26.52 30,190
2020-08-04 $27.17 $27.35 $27.17 $27.34 $26.56 15,423
2020-08-03 $27.20 $27.31 $27.19 $27.24 $26.46 12,004
2020-07-31 $26.95 $27.19 $26.83 $27.19 $26.42 19,009
2020-07-30 $26.83 $27.04 $26.79 $27.02 $26.25 24,730
2020-07-29 $26.82 $27.10 $26.82 $27.06 $26.29 15,660
2020-07-28 $26.77 $26.92 $26.71 $26.78 $26.02 18,602
2020-07-27 $26.64 $26.77 $26.59 $26.75 $25.99 44,207
2020-07-24 $26.66 $26.71 $26.55 $26.63 $25.88 24,997
2020-07-23 $26.88 $27.08 $26.76 $26.78 $26.02 10,408
2020-07-22 $26.79 $26.91 $26.71 $26.91 $26.14 10,392
2020-07-21 $26.81 $26.82 $26.65 $26.67 $25.91 27,174
2020-07-20 $26.46 $26.72 $26.46 $26.67 $25.91 29,415
2020-07-17 $26.47 $26.56 $26.44 $26.50 $25.75 13,681
2020-07-16 $26.28 $26.36 $26.21 $26.35 $25.60 53,503
2020-07-15 $26.36 $26.41 $26.22 $26.33 $25.58 42,348
2020-07-14 $25.75 $26.23 $25.75 $26.23 $25.48 34,400
2020-07-13 $26.14 $26.31 $25.75 $25.76 $25.03 50,504
2020-07-10 $25.86 $26.04 $25.82 $26.03 $25.29 26,176
2020-07-09 $25.93 $25.99 $25.66 $25.92 $25.18 56,203
2020-07-08 $25.86 $25.90 $25.72 $25.89 $25.15 35,295
2020-07-07 $25.70 $25.97 $25.70 $25.77 $25.04 34,300
2020-07-06 $25.90 $25.93 $25.80 $25.84 $25.10 17,446
2020-07-02 $25.78 $25.81 $25.63 $25.68 $24.95 78,306
2020-07-01 $25.37 $25.60 $25.35 $25.54 $24.81 85,932
2020-06-30 $25.09 $25.42 $25.09 $25.42 $24.70 32,824
2020-06-29 $24.92 $25.05 $24.81 $25.01 $24.30 35,197
2020-06-26 $25.07 $25.07 $24.75 $24.78 $24.07 29,628
2020-06-25 $24.80 $25.07 $24.69 $25.06 $24.35 102,606
2020-06-24 $25.22 $25.25 $24.82 $24.90 $24.12 293,202
2020-06-23 $25.50 $25.58 $25.36 $25.36 $24.56 332,705
2020-06-22 $25.29 $25.43 $25.22 $25.37 $24.57 2,509,305
2020-06-19 $25.69 $25.69 $25.17 $25.33 $24.53 17,241
2020-06-18 $25.35 $25.44 $25.31 $25.37 $24.57 14,613
2020-06-17 $25.36 $25.56 $25.33 $25.37 $24.57 13,250
2020-06-16 $25.44 $25.47 $25.03 $25.24 $24.45 14,969
2020-06-15 $24.35 $25.04 $24.35 $24.98 $24.19 27,031
2020-06-12 $25.04 $25.06 $24.42 $24.73 $23.95 9,784
2020-06-11 $25.45 $25.45 $24.69 $24.69 $23.91 12,774
2020-06-10 $25.82 $25.91 $25.72 $25.83 $25.02 21,966
2020-06-09 $25.77 $25.83 $25.75 $25.78 $24.97 15,931
2020-06-08 $25.54 $25.87 $25.53 $25.87 $25.05 22,071
2020-06-05 $25.49 $25.72 $25.49 $25.66 $24.85 9,163
2020-06-04 $25.52 $25.64 $25.30 $25.37 $24.57 7,119
2020-06-03 $25.56 $25.66 $25.53 $25.61 $24.80 19,191
2020-06-02 $25.30 $25.47 $25.28 $25.47 $24.66 11,681
2020-06-01 $25.21 $25.41 $25.21 $25.32 $24.52 26,603
2020-05-29 $24.97 $25.32 $24.95 $25.32 $24.52 30,035
2020-05-28 $24.84 $25.16 $24.84 $25.00 $24.21 28,393
2020-05-27 $24.55 $24.69 $24.33 $24.69 $23.91 22,818
2020-05-26 $24.70 $24.70 $24.36 $24.36 $23.59 47,319
2020-05-22 $24.28 $24.31 $24.16 $24.31 $23.54 31,330
2020-05-21 $24.39 $24.43 $24.19 $24.22 $23.45 20,139
2020-05-20 $24.45 $24.59 $24.42 $24.48 $23.71 18,485
2020-05-19 $24.50 $24.50 $24.23 $24.23 $23.46 12,274
2020-05-18 $24.33 $24.54 $24.33 $24.51 $23.74 6,268
2020-05-15 $23.61 $23.85 $23.53 $23.83 $23.08 8,272
2020-05-14 $23.27 $23.74 $23.24 $23.74 $22.99 29,896
2020-05-13 $23.96 $23.96 $23.47 $23.62 $22.87 23,680
2020-05-12 $24.55 $24.57 $24.08 $24.08 $23.33 15,896
2020-05-11 $24.30 $24.57 $24.28 $24.49 $23.72 13,818
2020-05-08 $24.26 $24.40 $24.26 $24.40 $23.63 12,532
2020-05-07 $24.03 $24.18 $23.98 $23.98 $23.22 10,332
2020-05-06 $24.05 $24.05 $23.83 $23.83 $23.08 18,403
2020-05-05 $23.76 $24.07 $23.76 $23.93 $23.18 18,403
2020-05-04 $23.46 $23.63 $23.44 $23.61 $22.87 12,209
2020-05-01 $23.72 $23.80 $23.53 $23.61 $22.87 23,338
2020-04-30 $24.34 $24.34 $23.99 $24.11 $23.35 34,180
2020-04-29 $24.40 $24.55 $24.26 $24.39 $23.62 15,585
2020-04-28 $24.33 $24.36 $24.12 $24.12 $23.36 11,897
2020-04-27 $23.90 $24.23 $23.90 $24.18 $23.42 21,907
2020-04-24 $23.49 $23.75 $23.41 $23.75 $23.00 60,859
2020-04-23 $23.49 $23.73 $23.43 $23.45 $22.71 196,636
2020-04-22 $23.43 $23.54 $23.26 $23.50 $22.76 24,344
2020-04-21 $23.28 $23.38 $23.07 $23.13 $22.40 24,574
2020-04-20 $23.84 $24.09 $23.78 $23.79 $23.04 38,222
2020-04-17 $23.85 $24.04 $23.72 $24.04 $23.28 163,308
2020-04-16 $23.34 $23.55 $23.25 $23.55 $22.80 50,558
2020-04-15 $23.29 $23.41 $23.19 $23.26 $22.53 44,023
2020-04-14 $23.54 $23.79 $23.54 $23.78 $23.03 80,327
2020-04-13 $23.41 $23.41 $22.84 $23.10 $22.37 49,237
2020-04-09 $23.23 $23.53 $23.23 $23.43 $22.69 29,480
2020-04-08 $22.63 $23.09 $22.55 $23.08 $22.35 40,469
2020-04-07 $22.93 $23.00 $22.41 $22.41 $21.70 46,039
2020-04-06 $21.84 $22.41 $21.80 $22.41 $21.70 96,711
2020-04-03 $21.32 $21.40 $20.93 $21.13 $20.47 50,066
2020-04-02 $20.83 $21.36 $20.83 $21.36 $20.68 53,133
2020-04-01 $20.95 $21.25 $20.85 $20.96 $20.30 44,581
2020-03-31 $21.96 $22.06 $21.62 $21.68 $21.00 90,930
2020-03-30 $21.57 $22.09 $21.51 $22.04 $21.35 43,390
2020-03-27 $21.14 $21.86 $21.09 $21.29 $20.62 101,140
2020-03-26 $20.73 $21.82 $20.73 $21.80 $21.11 26,466
2020-03-25 $20.74 $21.29 $20.33 $20.60 $19.87 43,526
2020-03-24 $19.96 $20.62 $19.89 $20.62 $19.89 47,187
2020-03-23 $19.63 $19.63 $18.56 $18.82 $18.16 81,081
2020-03-20 $21.15 $21.15 $19.64 $19.64 $18.95 64,018
2020-03-19 $20.96 $21.25 $20.29 $20.86 $20.12 54,892
2020-03-18 $20.93 $21.34 $20.06 $21.15 $20.41 37,985
2020-03-17 $21.46 $22.46 $21.16 $22.36 $21.57 73,323
2020-03-16 $21.47 $22.52 $21.09 $21.09 $20.35 35,810
2020-03-13 $23.23 $23.72 $22.19 $23.72 $22.88 205,309
2020-03-12 $22.94 $23.21 $22.17 $22.26 $21.48 111,030
2020-03-11 $25.05 $25.09 $24.34 $24.52 $23.66 1,415,753
2020-03-10 $25.61 $25.70 $24.67 $25.70 $24.79 416,650
2020-03-09 $24.63 $25.56 $24.60 $24.97 $24.09 58,450
2020-03-06 $26.05 $26.59 $25.91 $26.46 $25.53 41,799
2020-03-05 $26.90 $27.20 $26.61 $26.87 $25.92 30,647
2020-03-04 $26.84 $27.64 $26.78 $27.58 $26.61 33,581
2020-03-03 $26.95 $27.28 $26.33 $26.33 $25.40 42,731
2020-03-02 $25.86 $26.96 $25.73 $26.95 $26.00 96,068
2020-02-28 $25.67 $25.81 $25.13 $25.70 $24.80 66,018
2020-02-27 $27.19 $27.35 $26.40 $26.40 $25.47 185,028
2020-02-26 $27.81 $28.04 $27.52 $27.52 $26.55 168,156
2020-02-25 $28.53 $28.53 $27.62 $27.68 $26.70 38,106
2020-02-24 $28.59 $28.74 $28.39 $28.49 $27.49 65,717
2020-02-21 $29.11 $29.12 $29.04 $29.08 $28.06 36,952
2020-02-20 $29.20 $29.24 $28.98 $29.18 $28.15 68,587
2020-02-19 $29.33 $29.34 $29.23 $29.23 $28.20 55,539
2020-02-18 $29.25 $29.29 $29.16 $29.23 $28.20 55,869
2020-02-14 $29.22 $29.28 $29.20 $29.28 $28.25 29,714
2020-02-13 $29.01 $29.24 $29.01 $29.18 $28.15 20,741
2020-02-12 $29.05 $29.08 $28.96 $29.08 $28.06 24,132
2020-02-11 $29.04 $29.09 $28.99 $29.02 $28.00 50,893
2020-02-10 $28.79 $28.94 $28.79 $28.94 $27.92 22,390
2020-02-07 $28.89 $28.91 $28.78 $28.82 $27.81 32,313
2020-02-06 $28.95 $28.95 $28.88 $28.89 $27.87 42,006
2020-02-05 $28.78 $28.90 $28.74 $28.88 $27.86 34,818
2020-02-04 $28.57 $28.71 $28.56 $28.56 $27.56 113,388
2020-02-03 $28.32 $28.50 $28.32 $28.35 $27.35 211,867
2020-01-31 $28.56 $28.56 $28.18 $28.27 $27.27 23,170
2020-01-30 $28.30 $28.68 $28.30 $28.68 $27.67 31,914
2020-01-29 $28.57 $28.57 $28.45 $28.48 $27.48 32,476
2020-01-28 $28.42 $28.59 $28.42 $28.51 $27.51 34,750
2020-01-27 $28.23 $28.43 $28.23 $28.34 $27.34 34,456
2020-01-24 $28.74 $28.74 $28.47 $28.57 $27.57 32,505
2020-01-23 $28.56 $28.75 $28.52 $28.70 $27.69 54,301
2020-01-22 $28.64 $28.74 $28.61 $28.61 $27.60 44,767
2020-01-21 $28.51 $28.60 $28.51 $28.60 $27.59 26,933
2020-01-17 $28.40 $28.52 $28.37 $28.51 $27.51 28,035
2020-01-16 $28.23 $28.40 $28.23 $28.40 $27.40 36,519
2020-01-15 $27.99 $28.22 $27.99 $28.15 $27.16 47,715
2020-01-14 $28.01 $28.03 $27.95 $27.99 $27.00 24,029
2020-01-13 $27.93 $28.06 $27.93 $28.06 $27.07 89,377
2020-01-10 $27.96 $28.01 $27.88 $27.88 $26.90 21,712
2020-01-09 $27.90 $27.95 $27.89 $27.92 $26.94 26,274
2020-01-08 $27.64 $27.85 $27.64 $27.72 $26.74 19,944
2020-01-07 $27.72 $27.72 $27.62 $27.62 $26.65 31,225
2020-01-06 $27.67 $27.83 $27.67 $27.79 $26.81 47,413
2020-01-03 $27.64 $27.84 $27.54 $27.83 $26.85 45,011
2020-01-02 $27.91 $27.91 $27.70 $27.82 $26.84 32,730
2019-12-31 $27.75 $27.82 $27.70 $27.82 $26.84 36,118
2019-12-30 $27.83 $27.83 $27.73 $27.74 $26.76 46,067
2019-12-27 $27.86 $27.90 $27.80 $27.87 $26.89 41,796
2019-12-26 $27.77 $27.80 $27.73 $27.75 $26.77 54,671
2019-12-24 $27.78 $27.78 $27.71 $27.76 $26.78 31,868
2019-12-23 $27.91 $27.91 $27.74 $27.76 $26.78 25,209
2019-12-20 $27.78 $27.89 $27.78 $27.88 $26.90 13,274
2019-12-19 $27.63 $27.71 $27.59 $27.69 $26.72 45,107
2019-12-18 $27.61 $27.63 $27.58 $27.63 $26.66 23,038
2019-12-17 $27.72 $27.72 $27.64 $27.68 $26.71 27,963
2019-12-16 $27.65 $27.68 $27.60 $27.65 $26.68 15,891
2019-12-13 $27.47 $27.56 $27.42 $27.56 $26.59 33,827
2019-12-12 $27.48 $27.68 $27.48 $27.62 $26.54 52,554
2019-12-11 $27.56 $27.56 $27.44 $27.49 $26.41 41,042
2019-12-10 $27.57 $27.59 $27.50 $27.50 $26.42 34,259
2019-12-09 $27.60 $27.63 $27.54 $27.60 $26.52 27,334
2019-12-06 $27.62 $27.70 $27.60 $27.65 $26.56 23,280
2019-12-05 $27.40 $27.50 $27.40 $27.48 $26.40 28,859
2019-12-04 $27.44 $27.48 $27.38 $27.43 $26.36 31,561
2019-12-03 $27.22 $27.31 $27.20 $27.30 $26.23 53,075
2019-12-02 $27.62 $27.62 $27.39 $27.39 $26.31 76,565
2019-11-29 $27.72 $27.72 $27.60 $27.60 $26.52 9,617
2019-11-27 $27.60 $27.70 $27.60 $27.70 $26.61 21,613
2019-11-26 $27.44 $27.64 $27.44 $27.64 $26.55 28,389
2019-11-25 $27.37 $27.49 $27.37 $27.43 $26.35 28,973
2019-11-22 $27.38 $27.39 $27.32 $27.39 $26.31 42,518
2019-11-21 $27.37 $27.38 $27.30 $27.34 $26.27 27,786
2019-11-20 $27.46 $27.54 $27.35 $27.46 $26.38 27,886
2019-11-19 $27.47 $27.55 $27.47 $27.47 $26.39 29,675
2019-11-18 $27.49 $27.54 $27.46 $27.47 $26.39 30,387
2019-11-15 $27.43 $27.46 $27.37 $27.46 $26.38 56,579
2019-11-14 $27.32 $27.35 $27.22 $27.35 $26.28 32,371
2019-11-13 $27.13 $27.32 $27.12 $27.29 $26.21 33,158
2019-11-12 $27.13 $27.14 $27.07 $27.10 $26.03 12,366
2019-11-11 $27.00 $27.11 $27.00 $27.04 $25.98 29,300
2019-11-08 $27.12 $27.18 $27.09 $27.11 $26.05 15,442
2019-11-07 $27.37 $27.37 $27.13 $27.15 $26.09 23,559
2019-11-06 $27.22 $27.34 $27.14 $27.34 $26.26 27,094
2019-11-05 $27.20 $27.21 $27.11 $27.18 $26.11 25,333
2019-11-04 $27.58 $27.58 $27.29 $27.29 $26.22 32,435
2019-11-01 $27.53 $27.61 $27.46 $27.47 $26.39 26,740
2019-10-31 $27.50 $27.50 $27.32 $27.46 $26.38 48,466
2019-10-30 $27.37 $27.51 $27.29 $27.51 $26.43 68,930
2019-10-29 $27.21 $27.40 $27.21 $27.37 $26.30 64,421
2019-10-28 $27.29 $27.32 $27.19 $27.23 $26.16 277,870
2019-10-25 $27.35 $27.35 $27.20 $27.25 $26.18 34,700
2019-10-24 $27.28 $27.36 $27.18 $27.29 $26.22 28,932
2019-10-23 $27.26 $27.31 $27.16 $27.28 $26.21 137,016
2019-10-22 $27.39 $27.42 $27.20 $27.20 $26.13 450,730
2019-10-21 $27.47 $27.47 $27.38 $27.42 $26.34 22,875
2019-10-18 $27.30 $27.42 $27.30 $27.42 $26.34 41,393
2019-10-17 $27.36 $27.40 $27.30 $27.37 $26.30 35,144
2019-10-16 $27.29 $27.30 $27.18 $27.28 $26.21 42,560
2019-10-15 $27.26 $27.34 $27.26 $27.29 $26.22 50,733
2019-10-14 $27.28 $27.30 $27.18 $27.20 $26.13 21,340
2019-10-11 $27.37 $27.48 $27.29 $27.30 $26.23 49,862
2019-10-10 $26.96 $27.24 $26.96 $27.19 $26.13 28,379
2019-10-09 $27.03 $27.15 $26.97 $27.08 $26.02 36,418
2019-10-08 $27.12 $27.12 $26.89 $26.89 $25.83 35,330
2019-10-07 $27.31 $27.38 $27.21 $27.25 $26.18 48,471
2019-10-04 $27.13 $27.37 $27.11 $27.37 $26.30 112,270
2019-10-03 $26.80 $27.00 $26.64 $26.96 $25.90 44,669
2019-10-02 $27.09 $27.09 $26.71 $26.80 $25.75 100,042
2019-10-01 $27.54 $27.62 $27.19 $27.19 $26.12 24,781
2019-09-30 $27.44 $27.59 $27.34 $27.54 $26.46 293,736
2019-09-27 $27.51 $27.51 $27.25 $27.39 $26.31 36,762
2019-09-26 $27.45 $27.56 $27.38 $27.51 $26.43 50,580
2019-09-25 $27.41 $27.44 $27.30 $27.43 $26.35 41,155
2019-09-24 $27.68 $27.74 $27.45 $27.51 $26.30 46,497
2019-09-23 $27.57 $27.61 $27.55 $27.56 $26.36 25,060
2019-09-20 $27.65 $27.65 $27.52 $27.52 $26.32 18,430
2019-09-19 $27.66 $27.68 $27.56 $27.56 $26.36 16,934
2019-09-18 $27.49 $27.54 $27.26 $27.54 $26.34 38,046
2019-09-17 $27.47 $27.50 $27.39 $27.48 $26.28 56,001
2019-09-16 $27.30 $27.32 $27.25 $27.27 $26.08 61,884
2019-09-13 $27.49 $27.49 $27.30 $27.38 $26.18 81,000
2019-09-12 $27.51 $27.53 $27.44 $27.47 $26.27 50,590
2019-09-11 $27.24 $27.31 $27.14 $27.31 $26.12 38,437
2019-09-10 $27.18 $27.18 $27.04 $27.16 $25.97 39,966
2019-09-09 $27.65 $27.65 $27.38 $27.39 $26.19 44,341
2019-09-06 $27.61 $27.74 $27.61 $27.65 $26.44 43,223
2019-09-05 $27.70 $27.71 $27.57 $27.60 $26.39 45,927
2019-09-04 $27.47 $27.51 $27.38 $27.50 $26.30 52,687
2019-09-03 $27.11 $27.28 $27.11 $27.24 $26.05 42,454
2019-08-30 $27.33 $27.35 $27.21 $27.31 $26.11 126,446
2019-08-29 $27.23 $27.28 $27.06 $27.26 $26.07 54,989
2019-08-28 $26.75 $27.00 $26.75 $26.99 $25.81 20,857
2019-08-27 $26.98 $27.00 $26.83 $26.90 $25.72 40,793
2019-08-26 $26.69 $26.80 $26.57 $26.79 $25.62 41,592
2019-08-23 $27.03 $27.07 $26.45 $26.45 $25.30 50,550
2019-08-22 $27.14 $27.14 $26.88 $27.08 $25.90 27,257
2019-08-21 $26.99 $27.05 $26.94 $27.05 $25.87 70,164
2019-08-20 $27.10 $27.10 $26.90 $26.90 $25.72 25,050
2019-08-19 $27.02 $27.11 $26.97 $27.09 $25.91 20,482
2019-08-16 $26.68 $26.90 $26.68 $26.86 $25.69 18,151
2019-08-15 $26.40 $26.65 $26.31 $26.54 $25.38 25,159
2019-08-14 $26.72 $26.72 $26.31 $26.34 $25.19 13,661
2019-08-13 $26.60 $26.98 $26.60 $26.89 $25.72 38,991
2019-08-12 $26.85 $26.86 $26.61 $26.67 $25.50 43,972
2019-08-09 $26.88 $26.92 $26.69 $26.89 $25.71 24,472
2019-08-08 $26.60 $26.87 $26.56 $26.86 $25.69 21,628
2019-08-07 $26.11 $26.55 $26.01 $26.53 $25.37 38,725
2019-08-06 $26.11 $26.37 $26.07 $26.37 $25.22 29,097
2019-08-05 $26.45 $26.45 $25.85 $26.00 $24.86 42,698
2019-08-02 $26.72 $26.76 $26.57 $26.65 $25.48 27,294
2019-08-01 $26.70 $26.94 $26.65 $26.65 $25.48 13,706
2019-07-31 $26.96 $26.98 $26.65 $26.71 $25.54 83,290
2019-07-30 $26.98 $27.07 $26.89 $26.90 $25.73 19,620
2019-07-29 $27.09 $27.10 $26.98 $27.06 $25.88 19,964
2019-07-26 $26.93 $27.06 $26.89 $27.06 $25.88 28,438
2019-07-25 $26.90 $26.91 $26.78 $26.85 $25.68 28,998
2019-07-24 $26.94 $26.94 $26.71 $26.91 $25.73 33,156
2019-07-23 $26.98 $26.98 $26.67 $26.90 $25.72 73,557
2019-07-22 $26.85 $26.88 $26.78 $26.79 $25.62 28,574
2019-07-19 $27.16 $27.16 $26.86 $26.86 $25.69 45,375
2019-07-18 $26.87 $27.14 $26.87 $27.07 $25.89 29,266
2019-07-17 $27.19 $27.19 $26.99 $27.03 $25.85 38,750
2019-07-16 $27.21 $27.21 $27.04 $27.12 $25.93 25,131
2019-07-15 $27.13 $27.17 $27.11 $27.14 $25.95 24,821
2019-07-12 $27.18 $27.18 $27.03 $27.09 $25.90 24,395
2019-07-11 $27.02 $27.09 $26.93 $27.09 $25.91 24,493
2019-07-10 $27.10 $27.14 $27.05 $27.05 $25.87 45,880
2019-07-09 $26.90 $27.01 $26.85 $27.01 $25.83 40,052
2019-07-08 $26.99 $27.01 $26.94 $26.99 $25.81 22,140
2019-07-05 $27.02 $27.05 $26.82 $26.99 $25.81 29,202
2019-07-03 $26.93 $27.09 $26.85 $27.08 $25.90 30,359
2019-07-02 $26.61 $26.86 $26.61 $26.86 $25.69 169,307
2019-07-01 $26.63 $26.67 $26.52 $26.67 $25.50 23,149
2019-06-28 $26.36 $26.50 $26.36 $26.50 $25.34 23,957
2019-06-27 $26.27 $26.37 $26.23 $26.31 $25.16 21,119
2019-06-26 $26.57 $26.57 $26.25 $26.30 $25.15 30,122
2019-06-25 $26.73 $26.76 $26.61 $26.61 $25.45 35,859
2019-06-24 $26.77 $26.81 $26.73 $26.76 $25.59 21,209
2019-06-21 $26.76 $26.78 $26.69 $26.75 $25.58 42,435
2019-06-20 $26.78 $26.84 $26.64 $26.84 $25.67 41,159
2019-06-19 $26.47 $26.64 $26.43 $26.59 $25.43 16,878
2019-06-18 $26.46 $26.54 $26.43 $26.43 $25.27 28,900
2019-06-17 $26.52 $26.52 $26.40 $26.40 $25.25 13,063
2019-06-14 $26.44 $26.53 $26.40 $26.53 $25.37 20,883
2019-06-13 $26.56 $26.56 $26.41 $26.45 $25.22 31,851
2019-06-12 $26.33 $26.47 $26.33 $26.46 $25.23 31,481
2019-06-11 $26.59 $26.59 $26.27 $26.34 $25.11 39,480
2019-06-10 $26.50 $26.50 $26.39 $26.39 $25.16 35,594
2019-06-07 $26.49 $26.59 $26.46 $26.46 $25.23 34,173
2019-06-06 $26.20 $26.35 $26.18 $26.31 $25.09 35,862
2019-06-05 $25.90 $26.15 $25.90 $26.15 $24.93 13,848
2019-06-04 $25.59 $25.78 $25.52 $25.78 $24.58 48,001
2019-06-03 $25.35 $25.56 $25.32 $25.49 $24.30 48,784
2019-05-31 $25.27 $25.41 $25.27 $25.41 $24.23 62,402
2019-05-30 $25.41 $25.41 $25.32 $25.37 $24.19 52,968
2019-05-29 $25.40 $25.40 $25.18 $25.27 $24.10 41,395
2019-05-28 $25.74 $25.76 $25.40 $25.40 $24.22 44,019
2019-05-24 $25.76 $25.79 $25.65 $25.72 $24.52 95,423
2019-05-23 $25.55 $25.62 $25.48 $25.60 $24.41 49,389
2019-05-22 $25.60 $25.73 $25.60 $25.73 $24.53 22,284
2019-05-21 $25.65 $25.68 $25.63 $25.63 $24.44 28,729
2019-05-20 $25.56 $25.63 $25.46 $25.51 $24.32 18,694
2019-05-17 $25.38 $25.69 $25.38 $25.61 $24.42 41,131
2019-05-16 $25.40 $25.68 $25.40 $25.56 $24.37 35,474
2019-05-15 $25.24 $25.46 $25.22 $25.39 $24.21 18,706
2019-05-14 $25.27 $25.45 $25.27 $25.32 $24.14 25,545
2019-05-13 $25.14 $25.28 $25.12 $25.25 $24.07 19,264
2019-05-10 $25.20 $25.47 $25.01 $25.41 $24.23 324,593
2019-05-09 $25.10 $25.25 $25.01 $25.22 $24.05 25,260
2019-05-08 $25.21 $25.34 $25.21 $25.23 $24.06 23,457
2019-05-07 $25.35 $25.42 $25.12 $25.27 $24.09 32,758
2019-05-06 $25.45 $25.61 $25.45 $25.58 $24.39 27,584
2019-05-03 $25.54 $25.65 $25.52 $25.65 $24.45 38,011
2019-05-02 $25.47 $25.52 $25.37 $25.46 $24.27 19,877
2019-05-01 $25.66 $25.66 $25.45 $25.45 $24.26 21,299
2019-04-30 $25.55 $25.70 $25.54 $25.70 $24.50 32,655
2019-04-29 $25.47 $25.50 $25.44 $25.46 $24.28 20,348
2019-04-26 $25.35 $25.49 $25.35 $25.48 $24.30 37,889
2019-04-25 $25.24 $25.37 $25.13 $25.32 $24.14 83,252
2019-04-24 $25.31 $25.39 $25.30 $25.33 $24.15 33,076
2019-04-23 $25.15 $25.30 $25.15 $25.29 $24.11 46,313
2019-04-22 $25.03 $25.10 $25.01 $25.08 $23.91 26,299
2019-04-18 $25.07 $25.15 $25.06 $25.10 $23.94 16,879
2019-04-17 $25.14 $25.14 $25.03 $25.07 $23.90 9,995
2019-04-16 $25.36 $25.38 $25.18 $25.19 $24.02 13,167
2019-04-15 $25.31 $25.37 $25.30 $25.34 $24.16 41,634
2019-04-12 $25.25 $25.32 $25.25 $25.31 $24.13 38,471
2019-04-11 $25.14 $25.18 $25.08 $25.17 $24.00 23,734
2019-04-10 $25.16 $25.20 $25.12 $25.14 $23.97 30,842
2019-04-09 $25.09 $25.15 $25.09 $25.09 $23.92 35,508
2019-04-08 $25.25 $25.25 $25.14 $25.19 $24.01 22,384
2019-04-05 $25.20 $25.21 $25.15 $25.21 $24.04 23,675
2019-04-04 $25.22 $25.23 $25.08 $25.12 $23.95 50,525
2019-04-03 $25.13 $25.23 $25.11 $25.14 $23.97 35,878
2019-04-02 $25.17 $25.17 $25.07 $25.16 $23.98 51,854
2019-04-01 $25.14 $25.16 $25.03 $25.16 $23.99 40,733
2019-03-29 $24.98 $25.09 $24.97 $25.08 $23.91 40,540
2019-03-28 $24.97 $24.97 $24.86 $24.95 $23.79 26,182
2019-03-27 $24.97 $24.99 $24.81 $24.91 $23.75 31,860
2019-03-26 $24.92 $25.01 $24.88 $24.96 $23.80 22,137
2019-03-25 $24.74 $24.85 $24.74 $24.79 $23.64 38,574
2019-03-22 $24.78 $24.92 $24.77 $24.79 $23.64 56,318
2019-03-21 $24.77 $24.90 $24.77 $24.89 $23.73 33,942
2019-03-20 $24.69 $24.85 $24.64 $24.68 $23.48 15,803
2019-03-19 $24.86 $24.87 $24.71 $24.73 $23.52 17,565
2019-03-18 $24.81 $24.87 $24.76 $24.83 $23.62 20,946
2019-03-15 $24.77 $24.90 $24.77 $24.83 $23.62 42,064
2019-03-14 $24.70 $24.81 $24.69 $24.75 $23.54 29,519
2019-03-13 $24.65 $24.81 $24.65 $24.75 $23.55 18,288
2019-03-12 $24.64 $24.68 $24.59 $24.64 $23.44 16,333
2019-03-11 $24.31 $24.53 $24.31 $24.53 $23.33 27,508
2019-03-08 $24.16 $24.28 $24.12 $24.28 $23.10 29,982
2019-03-07 $24.41 $24.41 $24.28 $24.31 $23.13 17,515
2019-03-06 $24.45 $24.47 $24.42 $24.43 $23.24 49,624
2019-03-05 $24.61 $24.61 $24.49 $24.51 $23.32 38,962
2019-03-04 $24.61 $24.61 $24.36 $24.50 $23.31 28,429
2019-03-01 $24.55 $24.60 $24.47 $24.60 $23.40 29,656
2019-02-28 $24.41 $24.57 $24.41 $24.52 $23.33 19,772
2019-02-27 $24.27 $24.45 $24.27 $24.44 $23.25 34,781
2019-02-26 $24.38 $24.47 $24.34 $24.39 $23.20 23,266
2019-02-25 $24.51 $24.53 $24.41 $24.42 $23.24 37,626
2019-02-22 $24.32 $24.48 $24.32 $24.48 $23.29 61,001
2019-02-21 $24.21 $24.38 $24.19 $24.38 $23.19 27,522
2019-02-20 $24.25 $24.33 $24.20 $24.32 $23.14 29,527
2019-02-19 $24.19 $24.29 $24.19 $24.25 $23.07 54,843
2019-02-15 $24.17 $24.20 $24.14 $24.20 $23.03 17,515
2019-02-14 $23.96 $24.09 $23.96 $24.01 $22.84 27,696
2019-02-13 $24.21 $24.21 $24.10 $24.17 $22.99 14,641
2019-02-12 $24.04 $24.15 $24.00 $24.10 $22.92 21,646
2019-02-11 $24.01 $24.01 $23.91 $23.96 $22.79 26,915
2019-02-08 $23.77 $23.93 $23.77 $23.93 $22.76 12,720
2019-02-07 $23.73 $23.88 $23.73 $23.88 $22.71 136,231
2019-02-06 $23.86 $23.91 $23.85 $23.90 $22.74 18,668
2019-02-05 $23.86 $23.92 $23.82 $23.92 $22.75 41,402
2019-02-04 $23.77 $23.84 $23.61 $23.84 $22.68 52,087
2019-02-01 $23.64 $23.79 $23.64 $23.76 $22.61 19,683
2019-01-31 $23.45 $23.73 $23.45 $23.73 $22.58 38,815
2019-01-30 $23.25 $23.52 $23.25 $23.43 $22.29 25,596
2019-01-29 $23.20 $23.20 $23.07 $23.16 $22.03 40,732
2019-01-28 $23.20 $23.20 $22.97 $23.08 $21.95 51,496
2019-01-25 $23.22 $23.26 $23.16 $23.16 $22.03 30,135
2019-01-24 $23.03 $23.10 $22.98 $23.10 $21.98 19,312
2019-01-23 $23.12 $23.12 $22.96 $23.11 $21.98 44,534
2019-01-22 $23.03 $23.09 $22.90 $22.97 $21.85 46,959
2019-01-18 $23.04 $23.15 $23.01 $23.11 $21.98 9,223
2019-01-17 $22.66 $22.92 $22.66 $22.87 $21.76 20,489
2019-01-16 $22.70 $22.79 $22.67 $22.75 $21.64 38,253
2019-01-15 $22.50 $22.73 $22.50 $22.72 $21.61 18,432
2019-01-14 $22.54 $22.54 $22.45 $22.52 $21.42 34,898
2019-01-11 $22.57 $22.64 $22.43 $22.64 $21.54 67,339
2019-01-10 $22.38 $22.61 $22.38 $22.61 $21.51 217,584
2019-01-09 $22.46 $22.51 $22.38 $22.41 $21.32 25,708
2019-01-08 $22.20 $22.44 $22.20 $22.40 $21.31 44,487
2019-01-07 $22.11 $22.34 $22.04 $22.14 $21.06 27,538
2019-01-04 $21.95 $22.19 $21.95 $22.16 $21.08 50,097
2019-01-03 $21.78 $21.94 $21.67 $21.67 $20.62 19,714
2019-01-02 $21.84 $22.02 $21.84 $21.94 $20.88 36,264
2018-12-31 $22.14 $22.22 $22.00 $22.22 $21.14 11,655
2018-12-28 $22.11 $22.25 $21.99 $22.06 $20.99 290,601
2018-12-27 $21.57 $22.05 $21.37 $22.05 $20.98 32,391
2018-12-26 $21.14 $21.84 $21.02 $21.76 $20.70 74,462
2018-12-24 $21.69 $21.69 $21.11 $21.11 $20.08 24,861
2018-12-21 $21.91 $22.50 $21.89 $21.89 $20.82 71,088
2018-12-20 $22.35 $22.38 $21.90 $22.10 $21.02 85,082
2018-12-19 $22.54 $22.81 $22.30 $22.42 $21.33 24,466
2018-12-18 $22.71 $22.77 $22.49 $22.56 $21.46 51,274
2018-12-17 $23.20 $23.20 $22.68 $22.76 $21.53 23,699
2018-12-14 $23.44 $23.44 $23.22 $23.28 $22.01 15,350
2018-12-13 $23.64 $23.65 $23.52 $23.60 $22.32 39,505
2018-12-12 $23.67 $23.73 $23.51 $23.51 $22.24 41,916
2018-12-11 $23.74 $23.74 $23.44 $23.52 $22.24 32,278
2018-12-10 $23.33 $23.57 $23.15 $23.52 $22.24 26,660
2018-12-07 $23.75 $23.82 $23.44 $23.48 $22.20 93,114
2018-12-06 $23.54 $23.79 $23.23 $23.74 $22.45 44,758
2018-12-04 $24.32 $24.32 $23.82 $23.82 $22.52 23,258
2018-12-03 $24.15 $24.27 $24.05 $24.24 $22.92 48,500
2018-11-30 $24.02 $24.18 $23.98 $24.18 $22.86 26,180
2018-11-29 $23.90 $24.01 $23.84 $23.90 $22.60 23,147
2018-11-28 $23.77 $23.99 $23.70 $23.99 $22.69 22,980
2018-11-27 $23.52 $23.67 $23.50 $23.67 $22.38 19,897
2018-11-26 $23.50 $23.56 $23.44 $23.53 $22.25 20,927
2018-11-23 $23.38 $23.50 $23.29 $23.42 $22.15 22,640
2018-11-21 $23.52 $23.62 $23.49 $23.49 $22.21 28,679
2018-11-20 $23.76 $23.76 $23.50 $23.54 $22.26 66,386
2018-11-19 $23.98 $23.98 $23.73 $23.80 $22.51 27,294
2018-11-16 $23.65 $23.98 $23.65 $23.98 $22.68 28,422
2018-11-15 $23.49 $23.80 $23.49 $23.76 $22.47 42,998
2018-11-14 $23.88 $23.91 $23.53 $23.59 $22.31 20,283
2018-11-13 $23.83 $23.89 $23.69 $23.71 $22.42 51,595
2018-11-12 $23.96 $23.98 $23.72 $23.72 $22.43 35,631
2018-11-09 $23.90 $24.01 $23.85 $24.01 $22.70 13,756
2018-11-08 $23.85 $23.94 $23.85 $23.89 $22.59 36,289
2018-11-07 $23.60 $23.89 $23.60 $23.87 $22.57 29,782
2018-11-06 $23.38 $23.53 $23.38 $23.53 $22.25 45,996
2018-11-05 $23.27 $23.38 $23.24 $23.32 $22.05 27,930
2018-11-02 $23.37 $23.37 $22.98 $23.13 $21.87 12,863
2018-11-01 $23.17 $23.21 $23.14 $23.21 $21.95 32,261
2018-10-31 $23.10 $23.31 $23.08 $23.18 $21.92 24,715
2018-10-30 $22.79 $23.03 $22.79 $23.01 $21.76 28,305
2018-10-29 $22.99 $23.02 $22.66 $22.66 $21.43 27,054
2018-10-26 $22.74 $22.78 $22.50 $22.57 $21.34 47,698
2018-10-25 $22.83 $23.01 $22.81 $22.99 $21.74 19,786
2018-10-24 $23.01 $23.12 $22.75 $22.75 $21.51 26,140
2018-10-23 $22.91 $23.11 $22.81 $23.03 $21.77 19,347
2018-10-22 $23.22 $23.22 $23.10 $23.14 $21.88 57,664
2018-10-19 $23.16 $23.35 $23.16 $23.25 $21.99 11,695
2018-10-18 $23.32 $23.37 $23.10 $23.12 $21.86 38,168
2018-10-17 $23.34 $23.36 $23.14 $23.31 $22.04 20,771
2018-10-16 $23.06 $23.28 $23.06 $23.24 $21.98 42,098
2018-10-15 $22.89 $23.03 $22.89 $22.95 $21.71 14,752
2018-10-12 $22.99 $22.99 $22.71 $22.92 $21.67 24,034
2018-10-11 $23.31 $23.32 $22.75 $22.81 $21.57 45,300
2018-10-10 $23.88 $23.88 $23.36 $23.36 $22.09 33,600
2018-10-09 $23.90 $23.98 $23.88 $23.93 $22.63 33,282
2018-10-08 $23.85 $23.96 $23.85 $23.95 $22.65 32,072
2018-10-05 $23.94 $23.94 $23.78 $23.85 $22.55 36,447
2018-10-04 $23.90 $23.90 $23.75 $23.83 $22.53 79,163
2018-10-03 $24.20 $24.20 $23.96 $23.98 $22.68 19,239
2018-10-02 $24.04 $24.14 $24.04 $24.10 $22.79 30,912
2018-10-01 $24.13 $24.14 $24.03 $24.04 $22.73 13,747
2018-09-28 $23.99 $24.08 $23.99 $24.05 $22.75 14,330
2018-09-27 $23.98 $24.06 $23.98 $23.99 $22.69 16,647
2018-09-26 $24.05 $24.11 $24.02 $24.02 $22.71 20,763
2018-09-25 $24.18 $24.18 $24.02 $24.02 $22.71 162,886
2018-09-24 $24.30 $24.30 $24.11 $24.11 $22.80 34,732
2018-09-21 $24.32 $24.32 $24.26 $24.26 $22.94 31,817
2018-09-20 $24.14 $24.25 $24.14 $24.24 $22.92 25,440
2018-09-19 $24.17 $24.18 $24.10 $24.11 $22.80 15,161
2018-09-18 $24.12 $24.23 $24.12 $24.23 $22.91 22,930
2018-09-17 $24.17 $24.20 $24.12 $24.12 $22.81 15,401
2018-09-14 $24.19 $24.20 $24.13 $24.20 $22.88 10,336
2018-09-13 $24.24 $24.29 $24.23 $24.28 $22.91 30,535
2018-09-12 $24.22 $24.22 $24.12 $24.17 $22.81 16,431
2018-09-11 $24.06 $24.21 $24.06 $24.17 $22.81 10,162
2018-09-10 $24.02 $24.18 $24.02 $24.16 $22.79 24,949
2018-09-07 $24.05 $24.13 $24.03 $24.06 $22.71 24,867
2018-09-06 $24.05 $24.18 $24.05 $24.18 $22.82 31,588
2018-09-05 $23.91 $24.07 $23.91 $24.06 $22.70 134,960
2018-09-04 $23.83 $23.99 $23.83 $23.95 $22.60 18,386
2018-08-31 $23.98 $23.98 $23.86 $23.93 $22.58 10,432
2018-08-30 $24.04 $24.04 $23.91 $23.95 $22.60 18,700
2018-08-29 $23.99 $24.06 $23.98 $24.04 $22.68 38,530
2018-08-28 $23.98 $23.98 $23.90 $23.93 $22.58 23,065
2018-08-27 $23.93 $23.96 $23.87 $23.95 $22.60 14,079
2018-08-24 $23.77 $23.89 $23.77 $23.88 $22.54 13,968
2018-08-23 $23.70 $23.83 $23.70 $23.79 $22.45 7,668
2018-08-22 $23.84 $23.84 $23.75 $23.77 $22.43 16,208
2018-08-21 $23.88 $23.89 $23.81 $23.87 $22.53 20,024
2018-08-20 $23.96 $23.96 $23.82 $23.85 $22.51 25,564
2018-08-17 $23.71 $23.82 $23.70 $23.80 $22.46 20,037
2018-08-16 $23.57 $23.74 $23.57 $23.70 $22.36 18,205
2018-08-15 $23.44 $23.55 $23.44 $23.53 $22.20 17,627
2018-08-14 $23.45 $23.57 $23.45 $23.53 $22.20 19,144
2018-08-13 $23.48 $23.54 $23.37 $23.41 $22.09 31,182
2018-08-10 $23.58 $23.59 $23.49 $23.50 $22.18 27,728
2018-08-09 $23.63 $23.67 $23.63 $23.64 $22.31 15,355
2018-08-08 $23.71 $23.71 $23.61 $23.66 $22.33 49,185
2018-08-07 $23.63 $23.69 $23.62 $23.69 $22.36 15,336
2018-08-06 $23.54 $23.63 $23.54 $23.58 $22.25 61,599
2018-08-03 $23.41 $23.52 $23.41 $23.52 $22.19 22,552
2018-08-02 $23.33 $23.46 $23.32 $23.45 $22.13 27,356
2018-08-01 $23.52 $23.52 $23.42 $23.46 $22.14 24,349
2018-07-31 $23.39 $23.48 $23.39 $23.47 $22.15 17,465
2018-07-30 $23.49 $23.49 $23.25 $23.25 $21.94 8,109
2018-07-27 $23.58 $23.59 $23.39 $23.43 $22.11 23,707
2018-07-26 $23.52 $23.56 $23.49 $23.52 $22.20 31,820
2018-07-25 $23.13 $23.41 $23.13 $23.41 $22.09 31,685
2018-07-24 $23.19 $23.19 $23.09 $23.18 $21.87 21,226
2018-07-23 $23.15 $23.16 $23.10 $23.16 $21.86 4,645
2018-07-20 $23.17 $23.24 $23.17 $23.20 $21.89 31,736
2018-07-19 $23.24 $23.30 $23.24 $23.26 $21.94 27,776
2018-07-18 $23.24 $23.27 $23.19 $23.20 $21.89 22,597
2018-07-17 $23.15 $23.25 $23.15 $23.23 $21.92 30,819
2018-07-16 $23.18 $23.18 $23.14 $23.15 $21.85 23,736
2018-07-13 $23.22 $23.22 $23.18 $23.19 $21.89 24,988
2018-07-12 $23.12 $23.20 $23.11 $23.18 $21.87 146,745
2018-07-11 $23.12 $23.13 $23.03 $23.08 $21.78 10,860
2018-07-10 $23.12 $23.14 $23.09 $23.13 $21.83 31,159
2018-07-09 $23.10 $23.10 $23.00 $23.02 $21.72 56,735
2018-07-06 $22.84 $23.04 $22.84 $22.98 $21.69 14,263
2018-07-05 $22.79 $22.88 $22.76 $22.86 $21.57 32,478
2018-07-03 $22.84 $22.85 $22.77 $22.78 $21.50 26,445
2018-07-02 $22.61 $22.69 $22.57 $22.68 $21.40 109,105
2018-06-29 $22.73 $22.83 $22.73 $22.75 $21.46 7,907
2018-06-28 $22.62 $22.69 $22.55 $22.69 $21.41 14,249
2018-06-27 $22.76 $22.78 $22.55 $22.59 $21.32 33,203
2018-06-26 $22.74 $22.78 $22.73 $22.73 $21.45 23,803
2018-06-25 $22.74 $22.74 $22.62 $22.68 $21.40 8,039
2018-06-22 $22.78 $22.86 $22.78 $22.83 $21.55 32,803
2018-06-21 $22.74 $22.77 $22.70 $22.70 $21.42 19,897
2018-06-20 $23.08 $23.08 $22.91 $22.92 $21.55 35,242
2018-06-19 $22.85 $23.13 $22.85 $22.95 $21.58 18,512
2018-06-18 $22.95 $23.02 $22.95 $23.01 $21.63 13,960
2018-06-15 $23.04 $23.09 $22.93 $23.09 $21.71 26,650
2018-06-14 $23.04 $23.05 $22.99 $23.00 $21.62 22,386
2018-06-13 $23.11 $23.11 $22.92 $22.93 $21.56 28,601
2018-06-12 $22.99 $23.04 $22.96 $23.04 $21.66 29,637
2018-06-11 $23.02 $23.11 $22.96 $22.99 $21.61 20,025
2018-06-08 $22.97 $23.03 $22.97 $23.02 $21.64 22,983
2018-06-07 $23.02 $23.03 $22.91 $22.92 $21.54 18,418
2018-06-06 $22.89 $22.91 $22.80 $22.91 $21.54 27,415
2018-06-05 $22.82 $22.88 $22.78 $22.81 $21.44 11,743
2018-06-04 $22.80 $22.85 $22.79 $22.83 $21.46 15,082
2018-06-01 $22.76 $22.79 $22.74 $22.78 $21.42 16,877
2018-05-31 $22.65 $22.72 $22.61 $22.68 $21.32 31,348
2018-05-30 $22.62 $22.84 $22.62 $22.81 $21.44 19,265
2018-05-29 $22.57 $22.61 $22.41 $22.50 $21.15 6,556
2018-05-25 $22.76 $22.76 $22.67 $22.72 $21.36 19,347
2018-05-24 $22.70 $22.75 $22.64 $22.67 $21.31 52,674
2018-05-23 $22.52 $22.71 $22.52 $22.66 $21.30 14,800
2018-05-22 $22.77 $22.79 $22.61 $22.64 $21.28 38,475
2018-05-21 $22.64 $22.76 $22.64 $22.73 $21.37 21,147
2018-05-18 $22.64 $22.64 $22.58 $22.59 $21.24 19,248
2018-05-17 $22.51 $22.65 $22.51 $22.58 $21.23 25,378
2018-05-16 $22.58 $22.62 $22.54 $22.56 $21.21 22,044
2018-05-15 $22.61 $22.61 $22.53 $22.57 $21.22 12,305
2018-05-14 $22.84 $22.84 $22.68 $22.69 $21.33 13,851
2018-05-11 $22.84 $22.84 $22.74 $22.78 $21.42 22,196
2018-05-10 $22.71 $22.77 $22.70 $22.75 $21.39 16,360
2018-05-09 $22.62 $22.62 $22.46 $22.56 $21.21 14,325
2018-05-08 $22.48 $22.50 $22.43 $22.47 $21.12 25,169
2018-05-07 $22.62 $22.63 $22.52 $22.52 $21.17 7,554
2018-05-04 $22.40 $22.64 $22.40 $22.56 $21.21 18,922
2018-05-03 $22.26 $22.43 $22.15 $22.34 $21.00 11,539
2018-05-02 $22.46 $22.59 $22.34 $22.34 $21.00 35,073
2018-05-01 $22.49 $22.58 $22.42 $22.58 $21.23 21,180
2018-04-30 $22.84 $22.84 $22.62 $22.65 $21.29 10,792
2018-04-27 $22.59 $22.75 $22.59 $22.73 $21.37 22,053
2018-04-26 $22.45 $22.74 $22.45 $22.68 $21.32 21,464
2018-04-25 $22.44 $22.51 $22.35 $22.46 $21.12 9,400
2018-04-24 $22.78 $22.78 $22.38 $22.47 $21.12 44,722
2018-04-23 $22.72 $22.72 $22.63 $22.64 $21.29 13,463
2018-04-20 $22.79 $22.79 $22.61 $22.66 $21.30 18,781
2018-04-19 $22.84 $22.92 $22.73 $22.82 $21.45 22,701
2018-04-18 $22.92 $22.96 $22.92 $22.95 $21.58 16,642
2018-04-17 $22.77 $22.98 $22.76 $22.90 $21.53 53,229
2018-04-16 $22.58 $22.76 $22.58 $22.74 $21.38 15,102
2018-04-13 $22.54 $22.54 $22.44 $22.52 $21.17 14,073
2018-04-12 $22.47 $22.52 $22.42 $22.42 $21.08 6,975
2018-04-11 $22.39 $22.51 $22.39 $22.44 $21.10 13,685
2018-04-10 $22.53 $22.54 $22.42 $22.50 $21.15 22,815
2018-04-09 $22.35 $22.52 $22.28 $22.38 $21.04 35,973
2018-04-06 $22.41 $22.47 $22.12 $22.19 $20.86 21,290
2018-04-05 $22.55 $22.64 $22.52 $22.61 $21.25 19,795
2018-04-04 $22.11 $22.48 $22.05 $22.48 $21.13 13,934
2018-04-03 $22.11 $22.31 $22.08 $22.27 $20.94 87,846
2018-04-02 $22.27 $22.27 $21.85 $22.02 $20.70 15,001
2018-03-29 $22.28 $22.47 $22.28 $22.35 $21.01 92,228
2018-03-28 $22.21 $22.29 $22.11 $22.21 $20.88 15,478
2018-03-27 $22.40 $22.44 $22.14 $22.14 $20.82 15,773
2018-03-26 $22.04 $22.30 $22.00 $22.30 $20.96 22,894
2018-03-23 $22.30 $22.30 $21.87 $21.87 $20.56 83,726
2018-03-22 $22.56 $22.62 $22.32 $22.32 $20.98 6,049
2018-03-21 $22.77 $22.89 $22.77 $22.82 $21.40 22,537
2018-03-20 $22.84 $22.84 $22.79 $22.80 $21.39 23,640
2018-03-19 $22.88 $22.88 $22.63 $22.75 $21.33 66,039
2018-03-16 $22.93 $23.05 $22.92 $22.99 $21.56 82,608
2018-03-15 $22.89 $22.93 $22.84 $22.90 $21.48 38,173
2018-03-14 $22.98 $22.98 $22.80 $22.81 $21.39 20,295
2018-03-13 $23.10 $23.14 $22.86 $22.89 $21.46 23,452
2018-03-12 $23.04 $23.05 $22.96 $23.05 $21.62 6,905
2018-03-09 $22.86 $22.98 $22.86 $22.98 $21.55 86,689
2018-03-08 $22.59 $22.66 $22.58 $22.65 $21.24 22,808
2018-03-07 $22.47 $22.55 $22.42 $22.53 $21.13 13,683
2018-03-06 $22.47 $22.59 $22.42 $22.48 $21.08 34,827
2018-03-05 $22.16 $22.50 $22.16 $22.47 $21.07 26,672
2018-03-02 $22.06 $22.23 $22.02 $22.23 $20.85 26,737
2018-03-01 $22.40 $22.44 $22.07 $22.21 $20.83 24,872
2018-02-28 $22.66 $22.75 $22.54 $22.54 $21.14 14,161
2018-02-27 $22.90 $22.96 $22.75 $22.75 $21.33 17,246
2018-02-26 $22.79 $22.95 $22.78 $22.95 $21.52 15,566
2018-02-23 $22.59 $22.75 $22.49 $22.74 $21.32 124,017
2018-02-22 $22.50 $22.63 $22.42 $22.42 $21.02 18,743
2018-02-21 $22.67 $22.73 $22.48 $22.49 $21.09 8,124
2018-02-20 $22.56 $22.68 $22.51 $22.58 $21.18 19,789
2018-02-16 $22.68 $22.76 $22.66 $22.76 $21.34 22,152
2018-02-15 $22.54 $22.66 $22.45 $22.65 $21.24 18,039
2018-02-14 $22.26 $22.42 $22.24 $22.41 $21.02 8,969
2018-02-13 $22.16 $22.35 $22.15 $22.35 $20.96 11,125
2018-02-12 $22.04 $22.31 $22.04 $22.31 $20.92 11,220
2018-02-09 $21.78 $22.06 $21.53 $22.06 $20.69 9,204
2018-02-08 $22.22 $22.25 $21.90 $21.90 $20.54 20,939
2018-02-07 $22.33 $22.49 $22.33 $22.42 $21.03 14,063
2018-02-06 $22.08 $22.34 $21.81 $22.26 $20.87 215,335
2018-02-05 $23.02 $23.05 $22.47 $22.47 $21.07 6,809
2018-02-02 $23.33 $23.34 $23.09 $23.11 $21.67 76,890
2018-02-01 $23.45 $23.54 $23.43 $23.45 $21.99 19,330
2018-01-31 $23.49 $23.52 $23.39 $23.52 $22.06 11,840
2018-01-30 $23.46 $23.52 $23.45 $23.49 $22.03 17,225
2018-01-29 $23.62 $23.62 $23.53 $23.57 $22.10 33,839
2018-01-26 $23.61 $23.72 $23.60 $23.72 $22.24 4,356
2018-01-25 $23.49 $23.54 $23.48 $23.54 $22.08 16,392
2018-01-24 $23.44 $23.44 $23.35 $23.42 $21.96 7,966
2018-01-23 $23.34 $23.38 $23.33 $23.38 $21.93 156,019
2018-01-22 $23.30 $23.31 $23.26 $23.28 $21.83 26,534
2018-01-19 $23.22 $23.24 $23.08 $23.22 $21.77 82,437
2018-01-18 $23.24 $23.24 $23.14 $23.16 $21.72 25,421
2018-01-17 $23.16 $23.29 $23.16 $23.26 $21.81 12,873
2018-01-16 $23.27 $23.27 $23.08 $23.10 $21.66 21,884
2018-01-12 $23.10 $23.17 $23.10 $23.14 $21.70 5,375
2018-01-11 $23.15 $23.15 $23.09 $23.11 $21.67 9,956
2018-01-10 $23.25 $23.25 $23.08 $23.12 $21.68 38,565
2018-01-09 $23.24 $23.25 $23.20 $23.21 $21.77 3,254
2018-01-08 $23.16 $23.19 $23.15 $23.18 $21.74 18,346
2018-01-05 $23.10 $23.10 $23.05 $23.09 $21.65 29,996
2018-01-04 $23.13 $23.16 $23.04 $23.06 $21.62 22,346
2018-01-03 $22.95 $23.01 $22.94 $23.01 $21.58 8,062
2018-01-02 $23.13 $23.13 $22.89 $22.89 $21.46 33,209
2017-12-29 $23.16 $23.16 $22.98 $22.98 $21.55 88,489
2017-12-28 $23.04 $23.07 $23.04 $23.07 $21.64 10,771
2017-12-27 $22.84 $23.03 $22.84 $22.97 $21.54 5,420
2017-12-26 $22.92 $23.02 $22.92 $22.96 $21.53 11,574
2017-12-22 $22.98 $22.98 $22.92 $22.92 $21.49 5,857
2017-12-21 $23.03 $23.03 $22.97 $22.97 $21.54 22,670
2017-12-20 $23.26 $23.26 $23.11 $23.11 $21.59 27,306
2017-12-19 $23.25 $23.29 $23.19 $23.21 $21.68 5,559
2017-12-18 $23.38 $23.43 $23.34 $23.35 $21.81 7,669
2017-12-15 $23.16 $23.36 $23.16 $23.35 $21.81 10,369
2017-12-14 $23.22 $23.24 $23.13 $23.13 $21.61 53,420
2017-12-13 $23.32 $23.32 $23.25 $23.26 $21.73 5,625
2017-12-12 $23.27 $23.31 $23.27 $23.27 $21.74 42,639
2017-12-11 $23.21 $23.27 $23.21 $23.25 $21.72 19,167
2017-12-08 $23.14 $23.21 $23.13 $23.21 $21.68 31,223
2017-12-07 $23.08 $23.16 $23.08 $23.13 $21.61 5,600
2017-12-06 $23.14 $23.15 $23.11 $23.13 $21.60 31,772
2017-12-05 $23.20 $23.20 $23.09 $23.09 $21.57 4,967
2017-12-04 $23.32 $23.38 $23.26 $23.28 $21.75 9,259
2017-12-01 $23.29 $23.29 $23.07 $23.20 $21.67 4,885
2017-11-30 $23.19 $23.35 $23.19 $23.31 $21.77 8,254
2017-11-29 $23.06 $23.13 $23.06 $23.11 $21.59 10,281
2017-11-28 $22.98 $23.07 $22.98 $23.07 $21.55 14,244
2017-11-27 $22.92 $22.93 $22.91 $22.93 $21.42 8,601
2017-11-24 $22.88 $22.89 $22.87 $22.89 $21.38 5,005
2017-11-22 $22.94 $22.94 $22.82 $22.83 $21.32 7,342
2017-11-21 $22.84 $22.94 $22.84 $22.92 $21.41 8,019
2017-11-20 $22.83 $22.83 $22.77 $22.80 $21.30 30,937
2017-11-17 $22.74 $22.75 $22.73 $22.74 $21.25 5,266
2017-11-16 $22.83 $22.90 $22.83 $22.88 $21.37 6,923
2017-11-15 $22.93 $22.93 $22.79 $22.83 $21.33 17,143
2017-11-14 $22.80 $22.94 $22.78 $22.93 $21.42 21,373
2017-11-13 $22.79 $22.86 $22.79 $22.86 $21.35 5,076
2017-11-10 $22.66 $22.71 $22.66 $22.71 $21.22 7,700
2017-11-09 $22.73 $22.73 $22.67 $22.71 $21.21 11,057
2017-11-08 $22.71 $22.78 $22.71 $22.77 $21.27 5,854
2017-11-07 $22.66 $22.75 $22.63 $22.68 $21.18 58,349
2017-11-06 $22.61 $22.66 $22.61 $22.61 $21.12 4,366
2017-11-03 $22.61 $22.68 $22.61 $22.62 $21.13 11,749
2017-11-02 $22.58 $22.63 $22.58 $22.63 $21.14 7,273
2017-11-01 $22.75 $22.75 $22.56 $22.58 $21.09 31,405
2017-10-31 $22.50 $22.56 $22.50 $22.56 $21.07 14,293
2017-10-30 $22.56 $22.58 $22.52 $22.52 $21.04 8,875
2017-10-27 $22.59 $22.66 $22.58 $22.66 $21.17 35,710
2017-10-26 $22.72 $22.72 $22.63 $22.66 $21.17 18,433
2017-10-25 $22.61 $22.65 $22.54 $22.63 $21.13 21,835
2017-10-24 $22.98 $22.98 $22.65 $22.65 $21.16 20,342
2017-10-23 $22.67 $22.72 $22.65 $22.69 $21.19 20,940
2017-10-20 $22.63 $22.68 $22.60 $22.67 $21.18 82,782
2017-10-19 $22.51 $22.62 $22.50 $22.59 $21.10 3,988
2017-10-18 $22.45 $22.56 $22.45 $22.54 $21.05 10,783
2017-10-17 $22.47 $22.51 $22.46 $22.51 $21.03 16,576
2017-10-16 $22.49 $22.55 $22.48 $22.51 $21.03 4,497
2017-10-13 $22.61 $22.65 $22.53 $22.64 $21.15 16,529
2017-10-12 $22.45 $22.54 $22.44 $22.54 $21.06 6,380
2017-10-11 $22.44 $22.47 $22.41 $22.45 $20.97 5,482
2017-10-10 $22.42 $22.42 $22.33 $22.39 $20.92 26,154
2017-10-09 $22.33 $22.37 $22.28 $22.31 $20.84 9,415
2017-10-06 $22.27 $22.35 $22.27 $22.34 $20.87 6,545
2017-10-05 $22.37 $22.37 $22.30 $22.33 $20.86 6,954
2017-10-04 $22.23 $22.31 $22.22 $22.30 $20.83 26,727
2017-10-03 $22.26 $22.29 $22.22 $22.29 $20.82 12,089
2017-10-02 $22.14 $22.30 $22.14 $22.27 $20.80 6,353
2017-09-29 $22.11 $22.21 $22.11 $22.18 $20.72 58,021
2017-09-28 $22.62 $22.62 $22.10 $22.16 $20.69 23,068
2017-09-27 $22.41 $22.41 $22.04 $22.14 $20.68 64,390
2017-09-26 $22.38 $22.38 $22.14 $22.22 $20.76 9,372
2017-09-25 $22.16 $22.21 $22.10 $22.15 $20.69 11,585
2017-09-22 $22.36 $22.36 $22.14 $22.19 $20.73 265,606
2017-09-21 $22.31 $22.33 $22.21 $22.25 $20.78 14,977
2017-09-20 $22.43 $22.45 $22.32 $22.32 $20.79 175,992
2017-09-19 $22.42 $22.43 $22.38 $22.43 $20.89 13,086
2017-09-18 $22.35 $22.44 $22.35 $22.43 $20.89 7,752
2017-09-15 $22.44 $23.37 $22.32 $22.43 $20.89 20,768
2017-09-14 $22.53 $22.53 $22.18 $22.39 $20.85 7,405
2017-09-13 $22.38 $22.38 $22.31 $22.31 $20.78 7,256
2017-09-12 $22.39 $22.42 $22.32 $22.38 $20.84 10,291
2017-09-11 $22.32 $22.45 $22.31 $22.44 $20.90 15,242
2017-09-08 $22.11 $22.25 $22.11 $22.22 $20.69 9,885
2017-09-07 $22.11 $22.11 $22.01 $22.07 $20.55 15,704
2017-09-06 $22.12 $22.12 $22.00 $22.04 $20.53 5,666
2017-09-05 $22.10 $22.10 $21.99 $22.01 $20.50 6,862
2017-09-01 $22.26 $22.26 $22.18 $22.19 $20.66 139,563
2017-08-31 $22.25 $22.25 $22.14 $22.22 $20.70 19,800
2017-08-30 $22.11 $22.17 $22.07 $22.14 $20.61 5,027
2017-08-29 $22.11 $22.13 $22.09 $22.12 $20.60 21,385
2017-08-28 $22.08 $22.10 $22.02 $22.09 $20.57 27,017
2017-08-25 $22.06 $22.17 $22.06 $22.13 $20.61 6,531
2017-08-24 $22.40 $22.40 $22.02 $22.06 $20.54 10,071
2017-08-23 $22.44 $22.44 $22.15 $22.18 $20.66 6,371
2017-08-22 $22.40 $22.40 $22.14 $22.22 $20.69 13,281
2017-08-21 $22.01 $22.11 $21.98 $22.11 $20.59 6,164
2017-08-18 $22.33 $23.25 $21.95 $22.05 $20.54 2,519
2017-08-17 $22.18 $22.57 $22.07 $22.07 $20.55 11,056
2017-08-16 $22.33 $22.33 $22.24 $22.30 $20.77 10,995
2017-08-15 $22.50 $22.50 $22.18 $22.21 $20.69 4,590
2017-08-14 $22.42 $22.42 $22.10 $22.16 $20.64 4,463
2017-08-11 $22.25 $22.25 $22.01 $22.10 $20.58 10,738
2017-08-10 $22.12 $22.13 $22.02 $22.10 $20.58 8,852
2017-08-09 $22.15 $22.17 $22.14 $22.17 $20.65 5,600
2017-08-08 $22.46 $22.46 $22.10 $22.16 $20.64 7,285
2017-08-07 $22.46 $22.46 $22.16 $22.16 $20.63 13,635
2017-08-04 $22.14 $22.15 $22.14 $22.15 $20.62 778
2017-08-03 $22.13 $22.21 $22.10 $22.20 $20.68 4,442
2017-08-02 $22.07 $22.13 $22.06 $22.12 $20.60 3,696
2017-08-01 $22.08 $22.14 $22.05 $22.14 $20.62 10,641
2017-07-31 $22.08 $22.10 $22.06 $22.06 $20.55 2,535
2017-07-28 $22.01 $22.02 $21.95 $21.97 $20.46 3,799
2017-07-27 $21.98 $22.00 $21.93 $21.97 $20.46 6,792
2017-07-26 $22.05 $22.05 $21.99 $22.00 $20.49 9,620
2017-07-25 $21.89 $22.04 $21.89 $22.03 $20.52 5,682
2017-07-24 $22.05 $22.05 $21.98 $22.02 $20.51 13,144
2017-07-21 $22.02 $22.04 $22.01 $22.01 $20.50 1,393
2017-07-20 $21.98 $22.01 $21.98 $22.01 $20.50 2,387
2017-07-19 $21.93 $21.98 $21.91 $21.98 $20.47 4,986
2017-07-18 $21.76 $21.91 $21.76 $21.88 $20.38 5,389
2017-07-17 $21.87 $21.92 $21.87 $21.91 $20.41 7,140
2017-07-14 $21.82 $21.88 $21.82 $21.86 $20.36 3,651
2017-07-13 $21.75 $21.83 $21.75 $21.80 $20.30 6,676
2017-07-12 $21.78 $21.86 $21.78 $21.83 $20.33 13,026
2017-07-11 $21.86 $21.86 $21.63 $21.72 $20.23 4,619
2017-07-10 $21.89 $21.89 $21.77 $21.77 $20.28 3,872
2017-07-07 $21.39 $21.85 $21.39 $21.79 $20.29 3,680
2017-07-06 $21.70 $21.76 $21.67 $21.67 $20.18 3,236
2017-07-05 $21.80 $21.83 $21.79 $21.79 $20.29 3,329
2017-07-03 $21.78 $21.92 $21.78 $21.91 $20.41 4,867
2017-06-30 $22.09 $22.09 $21.80 $21.85 $20.35 4,680
2017-06-29 $21.78 $21.89 $21.69 $21.79 $20.29 8,110
2017-06-28 $22.01 $22.01 $21.96 $22.01 $20.50 3,013
2017-06-27 $22.20 $22.20 $21.92 $21.93 $20.42 5,995
2017-06-26 $21.95 $22.09 $21.95 $22.08 $20.56 4,254
2017-06-23 $22.22 $22.22 $21.96 $21.96 $20.45 5,947
2017-06-22 $22.04 $22.10 $22.04 $22.08 $20.56 4,446
2017-06-21 $22.26 $22.28 $22.16 $22.17 $20.58 3,852
2017-06-20 $22.45 $22.45 $22.27 $22.27 $20.67 6,675
2017-06-19 $22.33 $22.37 $22.28 $22.35 $20.74 7,085
2017-06-16 $22.85 $22.85 $22.24 $22.30 $20.70 4,733
2017-06-15 $22.17 $22.31 $22.16 $22.29 $20.68 4,990
2017-06-14 $22.28 $22.28 $22.17 $22.20 $20.61 5,095
2017-06-13 $22.11 $22.17 $22.09 $22.12 $20.53 4,045
2017-06-12 $21.99 $22.05 $21.99 $22.03 $20.44 6,606
2017-06-09 $22.01 $22.03 $22.01 $22.02 $20.44 3,733
2017-06-08 $22.01 $22.01 $21.90 $21.97 $20.39 6,544
2017-06-07 $22.05 $22.07 $22.02 $22.07 $20.48 2,749
2017-06-06 $22.09 $22.12 $22.03 $22.03 $20.45 2,848
2017-06-05 $21.97 $22.19 $21.97 $22.11 $20.52 5,058
2017-06-02 $22.15 $22.18 $22.09 $22.18 $20.59 4,612
2017-06-01 $22.00 $22.05 $21.96 $22.05 $20.47 8,401
2017-05-31 $21.96 $21.98 $21.89 $21.95 $20.37 6,266
2017-05-30 $21.85 $21.87 $21.81 $21.86 $20.29 7,715
2017-05-26 $21.89 $21.89 $21.81 $21.87 $20.30 9,124
2017-05-25 $21.82 $21.85 $21.80 $21.83 $20.26 10,879
2017-05-24 $21.62 $21.67 $21.58 $21.67 $20.11 5,583
2017-05-23 $21.60 $21.63 $21.55 $21.57 $20.02 6,563
2017-05-22 $21.48 $21.55 $21.46 $21.50 $19.95 3,892
2017-05-19 $21.31 $21.39 $21.30 $21.39 $19.85 2,922
2017-05-18 $21.49 $21.49 $20.67 $21.31 $19.78 4,278
2017-05-17 $21.13 $21.34 $21.13 $21.30 $19.77 4,038
2017-05-16 $21.38 $21.44 $21.36 $21.38 $19.84 3,607
2017-05-15 $21.48 $21.63 $21.40 $21.46 $19.92 3,322
2017-05-12 $21.36 $21.36 $21.31 $21.36 $19.82 976
2017-05-11 $21.34 $21.39 $21.27 $21.39 $19.85 4,004
2017-05-10 $21.62 $21.62 $21.38 $21.41 $19.87 9,186
2017-05-09 $21.45 $21.47 $21.42 $21.42 $19.88 4,948
2017-05-08 $21.60 $21.60 $21.43 $21.44 $19.90 9,664
2017-05-05 $21.43 $21.50 $21.43 $21.48 $19.93 7,572
2017-05-04 $21.89 $21.89 $21.38 $21.43 $19.89 8,210
2017-05-03 $21.30 $21.34 $21.29 $21.31 $19.78 5,631
2017-05-02 $21.64 $21.64 $21.32 $21.36 $19.82 18,939
2017-05-01 $21.40 $21.45 $21.40 $21.43 $19.89 6,264
2017-04-28 $21.46 $21.46 $21.40 $21.41 $19.87 4,969
2017-04-27 $21.48 $21.53 $21.48 $21.49 $19.95 4,044
2017-04-26 $21.58 $21.58 $21.41 $21.43 $19.89 13,020
2017-04-25 $21.50 $21.54 $21.49 $21.50 $19.95 3,706
2017-04-24 $21.43 $21.43 $21.32 $21.35 $19.82 3,535
2017-04-21 $21.32 $21.32 $21.14 $21.19 $19.66 2,255
2017-04-20 $21.21 $21.21 $21.09 $21.21 $19.69 4,124
2017-04-19 $21.14 $21.14 $21.04 $21.04 $19.52 5,269
2017-04-18 $21.13 $21.13 $21.07 $21.10 $19.58 5,697
2017-04-17 $21.06 $21.10 $21.03 $21.10 $19.58 3,846
2017-04-13 $21.02 $21.03 $20.96 $20.96 $19.45 4,575
2017-04-12 $21.08 $21.08 $21.04 $21.05 $19.54 8,946
2017-04-11 $21.62 $21.62 $21.02 $21.11 $19.59 4,891
2017-04-10 $21.16 $21.16 $21.08 $21.11 $19.59 11,012
2017-04-07 $21.08 $21.14 $21.08 $21.11 $19.59 5,449
2017-04-06 $21.02 $21.16 $21.02 $21.10 $19.58 8,396
2017-04-05 $21.16 $21.24 $21.07 $21.07 $19.56 7,399
2017-04-04 $21.10 $21.10 $21.04 $21.10 $19.58 5,409
2017-04-03 $21.12 $21.12 $21.03 $21.08 $19.56 4,124
2017-03-31 $21.23 $21.38 $21.14 $21.14 $19.62 7,342
2017-03-30 $21.10 $21.22 $21.10 $21.20 $19.68 5,034
2017-03-29 $21.18 $21.18 $21.12 $21.15 $19.63 6,146
2017-03-28 $21.14 $21.25 $21.10 $21.20 $19.68 4,263
2017-03-27 $21.03 $21.09 $21.02 $21.09 $19.57 4,391
2017-03-24 $21.18 $21.23 $21.09 $21.16 $19.64 9,169
2017-03-23 $21.25 $21.27 $21.15 $21.17 $19.65 4,373
2017-03-22 $21.20 $21.28 $21.20 $21.26 $19.67 7,674
2017-03-21 $21.69 $21.69 $21.26 $21.29 $19.70 21,783
2017-03-20 $21.79 $21.79 $21.38 $21.38 $19.78 8,776
2017-03-17 $21.37 $21.94 $21.37 $21.48 $19.87 4,664
2017-03-16 $21.46 $21.46 $21.36 $21.40 $19.80 9,235
2017-03-15 $21.30 $21.40 $21.30 $21.39 $19.79 3,141
2017-03-14 $21.31 $21.31 $21.24 $21.27 $19.68 4,181
2017-03-13 $21.36 $21.36 $21.28 $21.29 $19.70 7,139
2017-03-10 $21.17 $21.32 $21.17 $21.32 $19.72 9,124
2017-03-09 $21.50 $21.50 $21.16 $21.16 $19.58 6,497
2017-03-08 $21.36 $21.43 $21.21 $21.25 $19.66 8,067
2017-03-07 $21.37 $21.37 $21.23 $21.27 $19.68 3,830
2017-03-06 $21.43 $21.72 $21.27 $21.31 $19.71 10,414
2017-03-03 $21.50 $21.50 $21.29 $21.35 $19.75 8,155
2017-03-02 $21.38 $21.43 $21.34 $21.39 $19.78 6,405
2017-03-01 $21.36 $21.48 $21.28 $21.48 $19.87 8,733
2017-02-28 $21.22 $21.25 $21.18 $21.20 $19.61 6,492
2017-02-27 $21.26 $21.27 $21.18 $21.23 $19.64 5,526
2017-02-24 $21.19 $21.28 $21.16 $21.26 $19.67 7,821
2017-02-23 $21.26 $21.26 $21.09 $21.16 $19.58 7,136
2017-02-22 $21.09 $21.12 $21.05 $21.11 $19.53 9,817
2017-02-21 $21.31 $21.31 $21.03 $21.11 $19.53 12,332
2017-02-17 $20.91 $21.02 $20.89 $21.02 $19.44 9,857
2017-02-16 $21.43 $21.43 $20.83 $20.91 $19.35 18,934
2017-02-15 $20.72 $20.87 $20.70 $20.83 $19.27 14,211
2017-02-14 $20.77 $20.77 $20.62 $20.75 $19.19 9,596
2017-02-13 $20.65 $20.70 $20.62 $20.67 $19.12 10,336
2017-02-10 $20.52 $20.60 $20.45 $20.55 $19.01 17,294
2017-02-09 $20.51 $20.52 $20.42 $20.46 $18.93 8,826
2017-02-08 $20.34 $20.41 $20.34 $20.38 $18.85 17,952
2017-02-07 $20.24 $20.41 $20.24 $20.36 $18.84 29,407
2017-02-06 $20.33 $20.35 $20.29 $20.31 $18.79 5,065
2017-02-03 $20.42 $20.42 $20.29 $20.39 $18.86 13,942
2017-02-02 $20.22 $20.28 $20.20 $20.28 $18.76 20,230
2017-02-01 $20.82 $20.82 $20.07 $20.12 $18.62 20,139
2017-01-31 $20.24 $20.31 $20.20 $20.31 $18.79 13,606
2017-01-30 $20.50 $20.50 $20.26 $20.34 $18.82 17,743
2017-01-27 $20.82 $20.82 $20.11 $20.41 $18.89 25,705
2017-01-26 $20.36 $20.51 $20.36 $20.45 $18.92 12,629
2017-01-25 $20.87 $20.87 $20.40 $20.57 $19.03 53,480
2017-01-24 $20.60 $20.60 $20.20 $20.53 $18.99 7,193
2017-01-23 $20.16 $20.19 $20.11 $20.19 $18.68 8,193
2017-01-20 $20.25 $20.26 $20.15 $20.21 $18.70 10,614
2017-01-19 $19.95 $20.26 $19.95 $20.12 $18.61 5,810
2017-01-18 $20.17 $20.24 $20.14 $20.19 $18.68 57,116
2017-01-17 $20.27 $20.27 $20.07 $20.13 $18.62 17,703
2017-01-13 $20.17 $20.21 $20.13 $20.17 $18.66 35,415
2017-01-12 $20.10 $20.14 $20.01 $20.12 $18.61 10,314
2017-01-11 $20.12 $20.18 $20.10 $20.16 $18.65 19,893
2017-01-10 $20.13 $20.20 $20.13 $20.15 $18.64 5,385
2017-01-09 $20.36 $20.36 $20.17 $20.17 $18.66 2,817
2017-01-06 $20.26 $20.33 $20.23 $20.31 $18.79 5,030
2017-01-05 $20.20 $20.25 $20.20 $20.24 $18.72 10,656
2017-01-04 $20.23 $20.25 $20.22 $20.23 $18.71 8,079
2017-01-03 $20.01 $20.15 $19.96 $20.12 $18.61 23,609
2016-12-30 $20.14 $20.14 $20.07 $20.07 $18.57 3,963
2016-12-29 $20.19 $20.63 $20.14 $20.15 $18.64 5,854
2016-12-28 $20.38 $20.38 $20.10 $20.11 $18.60 5,420
2016-12-27 $20.41 $20.45 $20.21 $20.21 $18.70 19,591
2016-12-23 $20.33 $20.33 $20.17 $20.19 $18.67 6,347
2016-12-22 $19.97 $20.22 $19.97 $20.21 $18.70 17,565
2016-12-21 $20.42 $20.42 $20.18 $20.18 $18.67 5,923
2016-12-20 $21.15 $21.15 $20.29 $20.29 $18.71 17,130
2016-12-19 $20.30 $20.32 $20.27 $20.31 $18.72 8,035
2016-12-16 $20.44 $20.57 $20.20 $20.22 $18.64 5,121
2016-12-15 $20.16 $20.25 $20.16 $20.21 $18.63 8,458
2016-12-14 $20.32 $20.33 $20.12 $20.15 $18.58 17,110
2016-12-13 $21.29 $21.29 $19.34 $20.32 $18.73 21,864
2016-12-12 $20.30 $20.35 $20.14 $20.19 $18.62 17,322
2016-12-09 $19.98 $20.11 $19.98 $20.11 $18.54 4,924
2016-12-08 $21.00 $21.00 $19.94 $19.98 $18.42 13,690
2016-12-07 $19.84 $20.33 $19.81 $20.01 $18.45 7,277
2016-12-06 $19.76 $19.79 $19.74 $19.79 $18.24 3,743
2016-12-05 $19.79 $19.79 $19.70 $19.72 $18.18 7,529
2016-12-02 $20.41 $20.65 $19.68 $19.70 $18.16 6,208
2016-12-01 $19.73 $19.73 $19.60 $19.64 $18.10 7,933
2016-11-30 $19.93 $19.93 $19.78 $19.81 $18.26 5,139
2016-11-29 $19.90 $19.94 $19.89 $19.93 $18.37 5,265
2016-11-28 $19.83 $19.92 $19.83 $19.91 $18.35 16,617
2016-11-25 $19.86 $19.86 $19.85 $19.86 $18.31 1,348
2016-11-23 $19.25 $19.80 $19.25 $19.80 $18.25 10,425
2016-11-22 $19.74 $19.80 $19.71 $19.77 $18.22 6,239
2016-11-21 $19.68 $19.76 $19.66 $19.70 $18.16 6,128
2016-11-18 $19.68 $19.68 $19.62 $19.64 $18.11 8,652
2016-11-17 $19.44 $19.70 $19.44 $19.70 $18.16 6,946
2016-11-16 $20.01 $20.01 $19.59 $19.61 $18.07 7,591
2016-11-15 $19.61 $19.66 $19.57 $19.66 $18.12 26,093
2016-11-14 $19.63 $19.64 $19.54 $19.59 $18.06 3,884
2016-11-11 $19.60 $19.63 $19.57 $19.62 $18.08 12,143
2016-11-10 $20.17 $20.17 $19.52 $19.63 $18.09 9,140
2016-11-09 $19.48 $19.68 $19.48 $19.63 $18.09 2,245,945
2016-11-08 $19.47 $19.53 $19.47 $19.53 $18.00 2,024
2016-11-07 $19.34 $19.35 $19.34 $19.35 $17.83 985
2016-11-04 $19.09 $19.15 $19.03 $19.03 $17.54 3,041
2016-11-03 $19.15 $19.15 $19.11 $19.12 $17.62 3,074
2016-11-02 $19.21 $19.21 $19.16 $19.16 $17.67 841
2016-11-01 $19.15 $19.15 $19.15 $19.15 $17.66 381
2016-10-31 $19.38 $19.38 $19.37 $19.37 $17.86 2,424
2016-10-28 $19.38 $19.38 $19.27 $19.38 $17.86 1,456
2016-10-27 $19.39 $19.39 $19.39 $19.39 $17.88 359
2016-10-26 $19.36 $19.39 $19.36 $19.39 $17.88 1,866
2016-10-25 $19.39 $19.41 $19.39 $19.41 $17.89 1,729
2016-10-24 $19.37 $19.39 $19.37 $19.39 $17.87 1,526
2016-10-21 $19.27 $19.33 $19.27 $19.29 $17.79 5,753
2016-10-20 $19.38 $19.39 $19.35 $19.38 $17.86 4,657
2016-10-19 $19.44 $19.44 $19.40 $19.40 $17.89 3,874
2016-10-18 $19.48 $19.48 $19.43 $19.43 $17.91 17,649
2016-10-17 $19.43 $19.43 $19.41 $19.41 $17.89 3,059
2016-10-14 $19.47 $19.52 $19.41 $19.46 $17.94 83,588
2016-10-13 $19.46 $19.47 $19.42 $19.42 $17.90 927
2016-10-12 $19.33 $19.43 $19.33 $19.43 $17.91 2,544
2016-10-11 $19.06 $19.39 $19.06 $19.30 $17.79 1,631
2016-10-10 $19.47 $19.50 $19.44 $19.50 $17.98 6,897
2016-10-07 $19.48 $19.48 $19.35 $19.44 $17.92 149,776
2016-10-06 $19.49 $19.49 $19.46 $19.47 $17.95 1,361
2016-10-05 $19.43 $19.43 $19.43 $19.43 $17.91 295
2016-10-04 $19.42 $19.44 $19.36 $19.44 $17.92 4,642
2016-10-03 $19.67 $19.67 $19.67 $19.67 $18.13 215
2016-09-30 $19.79 $19.83 $19.79 $19.83 $18.28 2,280
2016-09-29 $19.72 $19.74 $19.72 $19.74 $18.20 1,332
2016-09-28 $19.89 $19.89 $19.89 $19.89 $18.33 162
2016-09-27 $19.88 $19.92 $19.87 $19.89 $18.33 2,241
2016-09-26 $19.89 $20.77 $19.85 $19.85 $18.30 6,224
2016-09-23 $19.98 $20.01 $19.93 $20.01 $18.45 6,386
2016-09-22 $20.00 $20.03 $19.93 $20.02 $18.46 2,689
2016-09-21 $19.66 $19.74 $19.66 $19.67 $18.13 1,940
2016-09-20 $19.66 $19.69 $19.66 $19.69 $18.15 1,200
2016-09-19 $19.64 $19.64 $19.60 $19.64 $18.11 1,311
2016-09-16 $19.50 $19.54 $19.50 $19.51 $17.98 1,678
2016-09-15 $19.53 $19.61 $19.53 $19.61 $18.08 1,333
2016-09-14 $19.39 $19.42 $19.39 $19.41 $17.89 1,758
2016-09-13 $19.43 $19.47 $19.40 $19.47 $17.95 2,277
2016-09-12 $19.70 $19.70 $19.67 $19.67 $18.13 813
2016-09-09 $20.07 $20.07 $19.42 $19.42 $17.90 14,450
2016-09-08 $19.94 $19.95 $19.94 $19.95 $18.39 1,160
2016-09-07 $20.02 $20.19 $19.97 $20.00 $18.44 20,198
2016-09-06 $20.29 $20.29 $20.02 $20.03 $18.46 3,196
2016-09-02 $20.00 $20.00 $19.95 $19.99 $18.43 2,348
2016-09-01 $19.89 $19.89 $19.85 $19.89 $18.34 5,701
2016-08-31 $19.87 $20.79 $19.85 $19.87 $18.32 173,226
2016-08-30 $19.87 $19.88 $19.87 $19.87 $18.32 2,557
2016-08-29 $19.97 $19.98 $19.95 $19.96 $18.41 16,568
2016-08-26 $20.00 $20.00 $19.86 $19.86 $18.31 208,029
2016-08-25 $20.00 $20.00 $20.00 $20.00 $18.44 1,401

First Trust Horizon Managed Volatility Domestic ETF (HUSV) News Headlines

Recent First Trust Horizon Managed Volatility Domestic ETF (HUSV) News
Similar Companies to First Trust Horizon Managed Volatility Domestic ETF (HUSV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.