First Trust Indxx Innovative Transaction & Process ETF (LEGR) Exchange: NASDAQ

Data as of Aug. 19, 2025

$51.57 ($-0.10) -0.20%

First Trust Indxx Innovative Transaction & Process ETF - Daily Information
Click for more stock information on First Trust Indxx Innovative Transaction & Process ETF.
Daily Information Data
Date Aug. 19, 2025
Open $51.56
Previous Close $51.57
High $51.57
Low $51.44
Adjusted Open $51.56
Previous Adjusted Close $51.57
Adjusted High $51.57
Adjusted Low $51.44

About First Trust Indxx Innovative Transaction & Process ETF (LEGR)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned, developed, maintained and sponsored by Indxx, LLC (the "Index Provider"). The Index Provider reserves the right to use qualitative judgment to include, exclude, adjust, or postpone the inclusion of a stock in the Index. Continued Index membership of a constituent is not necessarily subject to the guidelines provided in the Index methodology. A stock may be considered for exclusion by the Index Provider on the basis of corporate governance, accounting policies, lack of transparency and lack of representation, despite meeting all the criteria provided in the Index methodology.The Index is designed to track the performance of companies that are either actively using, investing in, developing, or have products that are poised to benefit from blockchain technology and/or the potential for increased efficiency that it provides to various business processes. The Index seeks to include only companies that have devoted material resources to the use of blockchain technologies. Blockchain is a type of distributed ledger, or decentralized database that keeps continuously updated digital records of who owns a particular asset (e.g., cryptocurrency, contracts, information, etc.).It is kept and validated simultaneously by a network of computers, similar to a shared spreadsheet that no one person can change without the agreement of the others. A blockchain is comprised of unchangeable, digitally recorded data in packages called "blocks." These digitally recorded blocks of data are stored in a linear "chain." Each block in the chain contains data (e.g., a transaction), that is cryptographically connected to the previous-block in the chain, ensuring all data in the overall "blockchain" has not been tampered with and remains unchanged. Blockchain networks can be private with restricted membership similar to an intranet, or public like the Internet, accessible to any person in the world. The entire chain is continually updated so that every ledger in the network is the same, giving each member the ability to prove who owns what at any given time. Blockchain technology has the potential to increase efficiency for various business processes, including recordkeeping, payment processing and inventory management, among others. See "Additional Information on the Fund's Investment Objective and Strategies" for an additional discussion of blockchain technology.The securities included in the Index are selected in the following manner:1.the Index begins with a global universe of equity securities in both developed and emerging markets;2.companies with market capitalizations of less than $250 million are removed;3.companies with an average daily trading volume of less than $1 million over the last three months are removed;4.companies that have not traded on at least 90% of the eligible trading days in the last six months (three months for securities with less than six months of trading history) are removed;5.companies with a free float of less than 20% of outstanding shares are removed;6.companies trading at a price of $10,000 or above per share are removed;7.the universe is then narrowed to companies with exposure to blockchain technology and/or the potential to benefit from the increased process efficiency it could provide (as discussed above), as identified by the Index Provider;8.from the eligible universe, each company is assigned to a tier based on three categories of exposure (see "Index Information" for additional information);i.Tier 1 – Active Enablers – companies that are actively developing blockchain technology products or systems for their own use and for sale and support to other companies; companies that are direct service providers for blockchain technology; or, companies that have business models that rely on delivering products or services that utilize blockchain technology;ii.Tier 2 – Active Users – companies that are using blockchain technology which is generally supported by an Active Enabler; or, companies that have at least one use or test case implementing blockchain technology;iii.Tier 3 – Active Explorers – companies that have been publicly disclosed as being active in exploring the incorporation of blockchain technology into their business; or, companies that have a press release on their website or a news article stating that they have started working in the blockchain technology space;9.companies assigned to Tiers 1 and 2 are eligible for inclusion in the Index;10.the top 100 companies, ranked by exposure to blockchain technology, are included in the Index;11.companies from Tier 1 and Tier 2 will each make up 50% of the Index, with companies equally-weighted within each tier (see "Index Information" for weighting restrictions).Only Tiers 1 and 2 are eligible for inclusion in the Index because the Index Provider believes that only companies meeting these requirements have devoted material resources to the use or development of blockchain technology. The Index may be composed of non-U.S. securities, including non-U.S. securities that trade as depositary receipts. The Index Provider may adjust the rebalance/reconstitution schedule in the future to accommodate the evolution of the target universe. The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Index was composed of 100 securities with market capitalizations ranging from $8.25 billion to $1.2 trillion. As of December 31, 2019, the Fund had significant investments in financial companies, information technology companies, Asian issuers and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.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 Indxx Innovative Transaction & Process ETF (LEGR)

Date Open High Low Close Adj.Close Volume
2025-05-30 $51.56 $51.57 $51.44 $51.57 $51.57 1,167
2025-05-29 $51.66 $51.69 $51.52 $51.67 $51.67 1,796
2025-05-28 $51.65 $51.65 $51.45 $51.45 $51.45 2,483
2025-05-27 $51.58 $51.90 $51.58 $51.90 $51.90 5,474
2025-05-23 $51.25 $51.29 $51.09 $51.18 $51.18 1,047
2025-05-22 $51.51 $51.77 $51.42 $51.42 $51.42 2,134
2025-05-21 $52.01 $52.28 $51.48 $51.48 $51.48 4,525
2025-05-20 $52.04 $52.30 $51.84 $52.30 $52.30 5,584
2025-05-19 $51.73 $52.02 $51.57 $51.84 $51.84 1,146
2025-05-16 $51.58 $51.80 $51.48 $51.63 $51.63 2,652
2025-05-15 $51.28 $51.85 $51.28 $51.58 $51.58 2,942
2025-05-14 $51.67 $51.67 $51.23 $51.30 $51.30 6,345
2025-05-13 $51.33 $51.40 $51.14 $51.14 $51.14 2,999
2025-05-12 $51.37 $51.37 $50.76 $51.10 $51.10 16,044
2025-05-09 $50.07 $50.15 $49.93 $50.00 $50.00 2,783
2025-05-08 $50.00 $50.09 $49.79 $50.09 $50.09 11,234
2025-05-07 $49.34 $49.74 $49.34 $49.42 $49.42 5,359
2025-05-06 $49.37 $49.76 $49.37 $49.64 $49.64 3,156
2025-05-05 $49.39 $49.98 $49.39 $49.54 $49.54 5,110
2025-05-02 $49.70 $49.70 $49.42 $49.55 $49.55 2,502
2025-05-01 $49.05 $49.05 $48.84 $49.01 $49.01 803
2025-04-30 $48.39 $48.65 $48.18 $48.56 $48.56 2,200
2025-04-29 $48.56 $48.75 $48.56 $48.75 $48.75 876
2025-04-28 $48.62 $48.71 $48.06 $48.71 $48.71 2,116
2025-04-25 $47.80 $48.46 $47.80 $48.46 $48.46 3,774
2025-04-24 $48.06 $48.22 $48.06 $48.22 $48.22 712
2025-04-23 $48.02 $48.14 $47.67 $47.72 $47.72 6,148
2025-04-22 $46.53 $47.24 $46.53 $46.99 $46.99 3,743
2025-04-21 $46.24 $46.24 $45.48 $46.03 $46.03 2,893
2025-04-17 $46.32 $46.68 $46.21 $46.21 $46.21 13,288
2025-04-16 $46.76 $46.81 $46.00 $46.23 $46.23 2,223
2025-04-15 $46.66 $47.04 $46.66 $46.78 $46.78 4,147
2025-04-14 $45.79 $46.80 $45.79 $46.53 $46.53 22,190
2025-04-11 $45.35 $46.05 $45.35 $45.88 $45.88 1,023
2025-04-10 $45.46 $45.61 $44.26 $45.25 $45.25 18,901
2025-04-09 $43.10 $47.41 $43.10 $45.73 $45.73 6,830
2025-04-08 $44.65 $44.91 $42.76 $42.95 $42.95 3,492
2025-04-07 $48.75 $48.75 $41.87 $43.66 $43.66 35,478
2025-04-04 $45.72 $45.76 $44.32 $44.32 $44.32 7,438
2025-04-03 $47.89 $48.14 $47.38 $47.38 $47.38 4,687
2025-04-02 $49.06 $49.23 $49.04 $49.13 $49.13 27,167
2025-04-01 $48.67 $48.89 $48.56 $48.82 $48.82 2,129
2025-03-31 $48.14 $48.76 $48.14 $48.76 $48.76 7,695
2025-03-28 $48.85 $48.85 $48.62 $48.62 $48.62 2,903
2025-03-27 $49.74 $49.74 $49.55 $49.68 $49.68 1,791
2025-03-26 $50.04 $50.14 $49.61 $49.61 $49.49 656
2025-03-25 $50.20 $50.28 $50.13 $50.13 $50.00 1,722
2025-03-24 $50.06 $50.13 $49.97 $50.13 $50.00 1,809
2025-03-21 $49.28 $49.55 $49.28 $49.50 $49.38 2,468
2025-03-20 $49.39 $49.70 $49.37 $49.50 $49.38 4,339
2025-03-19 $50.00 $50.35 $49.93 $50.13 $50.00 6,482
2025-03-18 $50.10 $50.16 $49.97 $50.12 $49.99 3,615
2025-03-17 $49.42 $50.25 $49.42 $50.10 $49.97 2,919
2025-03-14 $48.99 $49.44 $48.99 $49.44 $49.32 2,596
2025-03-13 $48.65 $48.76 $48.44 $48.48 $48.36 6,218
2025-03-12 $48.77 $48.86 $48.28 $48.67 $48.54 59,140
2025-03-11 $48.31 $48.62 $48.08 $48.49 $48.37 3,094
2025-03-10 $49.05 $49.27 $48.39 $48.76 $48.64 5,156
2025-03-07 $49.31 $49.75 $49.24 $49.65 $49.53 2,265
2025-03-06 $49.63 $49.82 $49.39 $49.53 $49.41 4,264
2025-03-05 $49.24 $50.03 $49.24 $49.85 $49.72 14,354
2025-03-04 $48.14 $49.08 $48.14 $48.69 $48.56 2,459
2025-03-03 $49.78 $49.79 $48.98 $49.00 $48.88 5,213
2025-02-28 $48.94 $49.23 $48.94 $49.23 $49.11 1,343
2025-02-27 $49.61 $49.68 $49.12 $49.12 $49.00 35,248
2025-02-26 $49.99 $49.99 $49.56 $49.73 $49.61 1,692
2025-02-25 $49.51 $49.66 $49.09 $49.34 $49.22 6,781
2025-02-24 $49.37 $49.54 $49.10 $49.21 $49.09 4,710
2025-02-21 $49.95 $50.18 $49.61 $49.76 $49.64 2,216
2025-02-20 $50.09 $50.09 $50.05 $50.05 $49.92 1,307
2025-02-19 $50.06 $50.12 $49.93 $50.12 $49.99 3,051
2025-02-18 $50.16 $50.26 $50.14 $50.21 $50.08 3,312
2025-02-14 $49.79 $50.10 $49.79 $50.10 $49.97 3,128
2025-02-13 $49.53 $49.65 $49.53 $49.64 $49.52 2,935
2025-02-12 $49.15 $49.54 $49.12 $49.54 $49.42 5,829
2025-02-11 $48.85 $49.06 $48.85 $48.98 $48.86 3,308
2025-02-10 $48.85 $49.04 $48.76 $49.04 $48.92 2,293
2025-02-07 $48.95 $48.95 $48.55 $48.60 $48.60 1,290
2025-02-06 $48.98 $49.04 $48.70 $48.94 $48.94 28,725
2025-02-05 $48.76 $48.90 $48.70 $48.75 $48.75 3,695
2025-02-04 $48.62 $48.83 $48.56 $48.75 $48.75 24,130
2025-02-03 $47.85 $48.46 $47.85 $48.31 $48.31 7,261
2025-01-31 $48.99 $49.11 $48.63 $48.76 $48.76 19,101
2025-01-30 $49.00 $49.34 $49.00 $49.02 $49.02 5,124
2025-01-29 $48.74 $48.77 $48.55 $48.66 $48.66 6,892
2025-01-28 $48.42 $48.68 $48.25 $48.68 $48.68 8,163
2025-01-27 $48.28 $48.60 $48.26 $48.40 $48.40 2,922
2025-01-24 $48.63 $48.81 $48.52 $48.60 $48.60 4,379
2025-01-23 $48.23 $48.50 $48.21 $48.44 $48.44 3,512
2025-01-22 $48.21 $48.30 $48.10 $48.26 $48.26 3,807
2025-01-21 $47.97 $48.23 $47.97 $48.08 $48.08 2,336
2025-01-17 $47.20 $47.48 $47.20 $47.47 $47.47 1,869
2025-01-16 $47.08 $47.15 $47.00 $47.00 $47.00 1,140
2025-01-15 $46.88 $47.04 $46.78 $46.99 $46.99 3,531
2025-01-14 $46.05 $46.28 $46.01 $46.28 $46.28 1,828
2025-01-13 $45.52 $45.97 $45.52 $45.97 $45.97 3,367
2025-01-10 $46.01 $46.01 $45.67 $45.84 $45.84 4,841
2025-01-08 $46.43 $46.74 $46.43 $46.73 $46.73 3,885
2025-01-07 $47.15 $47.19 $46.58 $46.60 $46.60 2,273
2025-01-06 $47.16 $47.16 $46.85 $47.03 $47.03 1,553
2025-01-03 $46.38 $46.62 $46.38 $46.62 $46.62 2,124
2025-01-02 $46.44 $46.64 $46.11 $46.25 $46.25 2,393
2024-12-31 $46.72 $46.72 $46.32 $46.40 $46.40 2,082
2024-12-30 $46.63 $46.81 $46.33 $46.58 $46.58 3,436
2024-12-27 $46.78 $46.99 $46.78 $46.85 $46.85 964
2024-12-26 $46.01 $47.26 $46.01 $47.13 $47.13 2,010
2024-12-24 $46.83 $47.17 $46.83 $47.17 $47.17 1,012
2024-12-23 $46.48 $46.68 $46.48 $46.68 $46.68 2,364
2024-12-20 $46.60 $46.70 $46.60 $46.61 $46.61 1,768
2024-12-19 $46.53 $46.53 $46.40 $46.41 $46.41 2,645
2024-12-18 $47.28 $47.58 $46.36 $46.42 $46.42 70,720
2024-12-17 $47.39 $47.39 $47.24 $47.24 $47.24 1,581
2024-12-16 $47.46 $47.57 $47.46 $47.57 $47.57 3,778
2024-12-13 $47.65 $47.65 $47.42 $47.45 $47.45 3,522
2024-12-12 $47.86 $47.96 $47.83 $47.86 $47.64 1,851
2024-12-11 $47.86 $48.00 $47.82 $47.82 $47.60 1,689
2024-12-10 $48.06 $48.09 $47.71 $47.71 $47.49 3,584
2024-12-09 $48.60 $48.84 $48.22 $48.22 $48.00 4,161
2024-12-06 $48.08 $48.17 $47.80 $48.04 $47.82 4,045
2024-12-05 $48.00 $48.08 $47.85 $48.01 $47.79 27,803
2024-12-04 $47.37 $47.61 $47.37 $47.52 $47.30 1,660
2024-12-03 $47.35 $47.40 $47.25 $47.25 $47.03 23,266
2024-12-02 $47.27 $47.33 $47.03 $47.28 $47.06 4,435
2024-11-29 $47.03 $47.20 $47.03 $47.18 $46.96 2,413
2024-11-27 $46.98 $46.98 $46.83 $46.86 $46.64 2,308
2024-11-26 $46.95 $46.95 $46.83 $46.92 $46.70 1,791
2024-11-25 $47.07 $47.11 $46.93 $47.00 $46.78 6,269
2024-11-22 $46.68 $46.84 $46.68 $46.72 $46.50 5,503
2024-11-21 $46.59 $46.89 $46.59 $46.83 $46.61 2,705
2024-11-20 $46.62 $46.65 $46.39 $46.65 $46.43 221,970
2024-11-19 $46.44 $46.60 $46.42 $46.42 $46.20 2,444
2024-11-18 $46.57 $46.78 $46.55 $46.78 $46.56 2,254
2024-11-15 $46.50 $46.50 $46.15 $46.29 $46.29 75,890
2024-11-14 $46.90 $46.90 $46.45 $46.45 $46.45 4,385
2024-11-13 $46.81 $46.87 $46.63 $46.75 $46.75 1,817
2024-11-12 $47.16 $47.16 $46.79 $46.86 $46.86 3,471
2024-11-11 $47.53 $47.53 $47.36 $47.38 $47.38 1,053
2024-11-08 $47.35 $47.42 $47.35 $47.42 $47.42 2,014
2024-11-07 $47.57 $47.84 $47.55 $47.66 $47.66 3,387
2024-11-06 $46.81 $47.19 $46.52 $47.19 $47.19 2,940
2024-11-05 $46.66 $46.98 $46.66 $46.91 $46.91 4,689
2024-11-04 $46.42 $46.59 $46.12 $46.22 $46.22 10,789
2024-11-01 $46.27 $46.52 $46.27 $46.43 $46.43 1,982
2024-10-31 $46.13 $46.15 $45.88 $45.88 $45.88 1,267
2024-10-30 $46.45 $46.80 $46.40 $46.40 $46.40 4,377
2024-10-29 $47.01 $47.08 $46.99 $46.99 $46.99 1,292
2024-10-28 $47.14 $47.22 $47.14 $47.22 $47.22 894
2024-10-25 $46.90 $47.05 $46.82 $46.82 $46.82 1,003
2024-10-24 $46.85 $46.94 $46.70 $46.78 $46.78 1,756
2024-10-23 $46.84 $46.88 $46.65 $46.86 $46.86 1,944
2024-10-22 $46.94 $47.11 $46.94 $47.11 $47.11 807
2024-10-21 $47.18 $47.32 $46.91 $47.03 $47.03 49,502
2024-10-18 $47.61 $47.69 $47.43 $47.69 $47.69 3,899
2024-10-17 $47.19 $47.28 $47.11 $47.28 $47.28 1,304
2024-10-16 $47.23 $47.40 $47.23 $47.40 $47.40 1,873
2024-10-15 $46.97 $47.07 $46.81 $46.81 $46.81 1,691
2024-10-14 $47.59 $47.64 $47.45 $47.64 $47.64 3,596
2024-10-11 $47.25 $47.33 $47.25 $47.33 $47.33 478
2024-10-10 $47.03 $47.03 $46.88 $46.88 $46.88 412
2024-10-09 $47.02 $47.20 $46.95 $47.18 $47.18 1,965
2024-10-08 $46.91 $47.15 $46.76 $47.15 $47.15 1,236
2024-10-07 $47.57 $47.57 $47.25 $47.41 $47.41 1,960
2024-10-04 $47.45 $47.56 $47.15 $47.43 $47.43 11,129
2024-10-03 $46.88 $47.25 $46.88 $47.07 $47.07 5,512
2024-10-02 $47.47 $47.47 $47.27 $47.40 $47.40 3,124
2024-10-01 $46.77 $47.32 $46.73 $47.23 $47.23 10,473
2024-09-30 $47.45 $47.47 $46.96 $47.06 $47.06 5,451
2024-09-27 $47.62 $47.65 $47.42 $47.62 $47.62 2,736
2024-09-26 $47.42 $47.68 $47.42 $47.57 $47.57 6,011
2024-09-25 $46.76 $46.80 $46.64 $46.80 $46.54 3,044
2024-09-24 $46.72 $46.99 $46.72 $46.89 $46.63 2,799
2024-09-23 $46.03 $46.30 $46.03 $46.30 $46.05 1,246
2024-09-20 $45.68 $45.77 $45.68 $45.76 $45.51 6,818
2024-09-19 $45.70 $45.99 $45.70 $45.99 $45.74 972
2024-09-18 $45.19 $45.45 $45.13 $45.13 $44.88 2,321
2024-09-17 $45.40 $45.41 $45.22 $45.41 $45.16 3,261
2024-09-16 $45.17 $45.38 $45.17 $45.35 $45.35 1,295
2024-09-13 $44.90 $45.17 $44.90 $44.95 $44.95 1,330
2024-09-12 $44.57 $44.89 $44.54 $44.89 $44.89 2,246
2024-09-11 $44.16 $44.35 $43.76 $44.35 $44.35 6,059
2024-09-10 $44.08 $44.26 $43.79 $44.26 $44.26 1,985
2024-09-09 $44.23 $44.23 $44.17 $44.17 $44.17 1,064
2024-09-06 $44.06 $44.06 $43.64 $43.67 $43.67 2,443
2024-09-05 $44.53 $44.62 $44.47 $44.62 $44.62 3,018
2024-09-04 $44.47 $44.53 $44.35 $44.53 $44.53 16,889
2024-09-03 $44.63 $44.63 $44.53 $44.53 $44.53 864
2024-08-30 $45.25 $45.33 $45.01 $45.19 $45.19 2,550
2024-08-29 $45.05 $45.24 $44.97 $45.24 $45.24 2,901
2024-08-28 $45.07 $45.18 $44.67 $44.82 $44.82 22,545
2024-08-27 $45.10 $45.50 $45.06 $45.41 $45.41 4,833
2024-08-26 $45.10 $45.12 $44.92 $44.96 $44.96 2,012
2024-08-23 $44.73 $45.32 $44.73 $45.32 $45.32 3,631
2024-08-22 $44.65 $44.70 $44.47 $44.58 $44.58 2,919
2024-08-21 $44.79 $44.87 $44.73 $44.80 $44.80 1,447
2024-08-20 $44.78 $44.79 $44.53 $44.79 $44.79 1,848
2024-08-19 $44.59 $44.91 $44.59 $44.79 $44.79 4,634
2024-08-16 $44.26 $44.42 $44.26 $44.41 $44.41 3,227
2024-08-15 $43.94 $44.06 $43.86 $44.06 $44.06 3,734
2024-08-14 $43.32 $43.32 $43.07 $43.26 $43.26 2,400
2024-08-13 $42.88 $43.29 $42.88 $43.29 $43.29 2,394
2024-08-12 $42.82 $42.82 $42.65 $42.65 $42.65 831
2024-08-09 $42.53 $42.76 $42.53 $42.76 $42.76 1,869
2024-08-08 $42.13 $42.63 $42.13 $42.63 $42.63 2,657
2024-08-07 $42.42 $42.56 $41.67 $41.67 $41.67 3,315
2024-08-06 $41.83 $42.14 $41.83 $41.86 $41.86 1,814
2024-08-05 $41.03 $41.88 $37.28 $41.83 $41.83 3,760
2024-08-02 $42.74 $42.79 $42.37 $42.56 $42.56 9,038
2024-08-01 $43.74 $43.74 $43.17 $43.38 $43.38 2,164
2024-07-31 $44.14 $44.25 $44.04 $44.05 $44.05 3,113
2024-07-30 $43.74 $43.76 $43.56 $43.58 $43.58 3,856
2024-07-29 $43.74 $43.96 $43.68 $43.87 $43.87 1,527
2024-07-26 $43.68 $43.75 $43.62 $43.75 $43.75 830
2024-07-25 $43.37 $43.81 $43.37 $43.56 $43.56 4,653
2024-07-24 $43.95 $44.04 $43.53 $43.53 $43.53 7,659
2024-07-23 $44.27 $44.30 $44.14 $44.30 $44.30 929
2024-07-22 $44.27 $44.39 $44.06 $44.39 $44.39 2,829
2024-07-19 $44.22 $44.22 $43.83 $43.83 $43.83 6,650
2024-07-18 $44.78 $44.78 $44.41 $44.50 $44.50 2,191
2024-07-17 $44.78 $44.78 $44.62 $44.75 $44.75 1,741
2024-07-16 $44.71 $44.98 $44.60 $44.86 $44.86 3,614
2024-07-15 $44.84 $44.99 $44.66 $44.85 $44.85 6,449
2024-07-12 $45.00 $45.16 $44.92 $44.92 $44.92 6,575
2024-07-11 $44.72 $44.72 $44.58 $44.69 $44.69 4,444
2024-07-10 $44.30 $44.54 $44.26 $44.45 $44.45 4,493
2024-07-09 $43.95 $44.23 $43.95 $44.19 $44.19 7,458
2024-07-08 $44.29 $44.29 $44.02 $44.21 $44.21 3,332
2024-07-05 $44.24 $44.25 $44.07 $44.14 $44.14 3,504
2024-07-03 $44.09 $44.12 $44.09 $44.12 $44.12 815
2024-07-02 $43.50 $43.95 $43.50 $43.95 $43.95 61,059
2024-07-01 $43.60 $43.67 $43.40 $43.55 $43.55 5,715
2024-06-28 $43.12 $43.73 $43.12 $43.43 $43.43 9,045
2024-06-27 $43.18 $43.26 $43.06 $43.06 $43.06 3,986
2024-06-26 $43.65 $43.76 $43.46 $43.76 $43.22 1,827
2024-06-25 $43.69 $43.78 $43.69 $43.77 $43.23 3,185
2024-06-24 $43.73 $43.98 $43.70 $43.71 $43.17 6,109
2024-06-21 $43.34 $43.58 $43.34 $43.53 $43.00 2,727
2024-06-20 $43.95 $43.95 $43.69 $43.90 $43.90 3,419
2024-06-18 $43.50 $43.60 $43.42 $43.55 $43.55 6,275
2024-06-17 $43.05 $43.40 $43.05 $43.40 $43.40 2,939
2024-06-14 $42.85 $42.99 $42.73 $42.91 $42.91 2,188
2024-06-13 $43.57 $43.57 $43.02 $43.31 $43.31 3,603
2024-06-12 $43.76 $43.77 $43.50 $43.50 $43.50 2,438
2024-06-11 $43.49 $43.51 $43.24 $43.24 $43.24 16,889
2024-06-10 $43.65 $44.01 $43.65 $44.01 $44.01 4,962
2024-06-07 $43.81 $43.92 $43.77 $43.92 $43.92 3,614
2024-06-06 $43.92 $44.06 $43.92 $44.01 $44.01 3,514
2024-06-05 $43.73 $43.96 $43.62 $43.96 $43.96 3,041
2024-06-04 $43.52 $43.53 $43.17 $43.36 $43.36 6,583
2024-06-03 $43.72 $43.79 $43.42 $43.79 $43.79 2,558
2024-05-31 $43.10 $43.41 $42.93 $43.37 $43.37 3,895
2024-05-30 $43.09 $43.36 $43.06 $43.14 $43.14 2,520
2024-05-29 $43.28 $43.41 $43.21 $43.37 $43.37 1,967
2024-05-28 $44.03 $44.03 $43.68 $43.82 $43.82 6,459
2024-05-24 $43.78 $44.00 $43.78 $43.87 $43.87 3,009
2024-05-23 $44.40 $44.40 $43.75 $43.75 $43.75 4,011
2024-05-22 $44.20 $44.30 $43.95 $44.21 $44.21 6,937
2024-05-21 $44.39 $44.42 $44.31 $44.40 $44.40 1,659
2024-05-20 $44.68 $44.75 $44.42 $44.50 $44.50 8,376
2024-05-17 $44.60 $44.79 $44.60 $44.64 $44.64 3,494
2024-05-16 $44.52 $44.74 $44.49 $44.64 $44.64 9,036
2024-05-15 $44.25 $44.47 $44.25 $44.39 $44.39 2,053
2024-05-14 $43.75 $44.11 $43.75 $44.02 $44.02 11,532
2024-05-13 $43.72 $43.90 $43.70 $43.81 $43.81 3,736
2024-05-10 $43.70 $43.70 $43.49 $43.67 $43.67 2,709
2024-05-09 $43.33 $43.53 $43.31 $43.53 $43.53 3,078
2024-05-08 $43.09 $43.22 $43.08 $43.08 $43.08 6,533
2024-05-07 $43.29 $43.35 $43.26 $43.34 $43.34 3,946
2024-05-06 $42.97 $43.23 $42.97 $43.23 $43.23 2,681
2024-05-03 $42.80 $42.87 $42.71 $42.71 $42.71 4,429
2024-05-02 $42.27 $42.61 $42.27 $42.61 $42.61 3,829
2024-05-01 $41.77 $42.32 $41.70 $41.70 $41.70 3,609
2024-04-30 $42.26 $42.40 $41.83 $41.83 $41.83 2,822
2024-04-29 $42.45 $42.61 $42.43 $42.61 $42.61 2,316
2024-04-26 $42.10 $42.30 $42.06 $42.11 $42.11 4,645
2024-04-25 $41.69 $42.05 $41.58 $42.05 $42.05 3,334
2024-04-24 $42.12 $42.12 $41.75 $41.86 $41.86 5,586
2024-04-23 $41.71 $42.02 $41.59 $42.02 $42.02 3,966
2024-04-22 $41.39 $41.65 $41.18 $41.44 $41.44 26,192
2024-04-19 $41.24 $41.31 $41.00 $41.21 $41.21 4,944
2024-04-18 $41.27 $41.35 $40.27 $41.08 $41.08 5,872
2024-04-17 $41.44 $41.44 $41.09 $41.19 $41.19 4,879
2024-04-16 $41.28 $41.28 $41.05 $41.13 $41.13 2,943
2024-04-15 $42.11 $42.11 $41.36 $41.44 $41.44 2,505
2024-04-12 $42.09 $42.09 $41.60 $41.60 $41.60 3,181
2024-04-11 $42.63 $42.63 $42.18 $42.60 $42.60 50,191
2024-04-10 $42.57 $42.57 $42.37 $42.38 $42.38 3,016
2024-04-09 $43.09 $43.09 $42.72 $42.95 $42.95 4,678
2024-04-08 $43.00 $43.05 $42.84 $43.00 $43.00 6,589
2024-04-05 $42.79 $42.95 $42.72 $42.76 $42.76 5,754
2024-04-04 $43.41 $43.57 $42.83 $42.98 $42.98 15,729
2024-04-03 $42.75 $43.18 $42.75 $43.18 $43.18 9,047
2024-04-02 $42.72 $42.83 $42.72 $42.75 $42.75 9,812
2024-04-01 $43.06 $43.18 $42.89 $42.89 $42.89 5,996
2024-03-28 $43.02 $43.21 $42.95 $42.95 $42.95 5,487
2024-03-27 $42.92 $43.04 $42.83 $43.04 $43.04 28,477
2024-03-26 $42.88 $42.90 $42.62 $42.79 $42.79 10,528
2024-03-25 $42.66 $42.79 $42.58 $42.58 $42.58 4,596
2024-03-22 $42.83 $42.90 $42.69 $42.77 $42.77 4,481
2024-03-21 $43.15 $43.75 $42.75 $42.75 $42.75 19,158
2024-03-20 $42.64 $43.06 $42.59 $43.04 $42.95 3,291
2024-03-19 $42.51 $42.64 $42.45 $42.64 $42.55 3,552
2024-03-18 $42.81 $42.81 $42.61 $42.61 $42.51 2,252
2024-03-15 $42.55 $42.65 $42.49 $42.49 $42.49 6,110
2024-03-14 $42.79 $42.85 $42.45 $42.58 $42.58 9,907
2024-03-13 $43.07 $43.40 $43.04 $43.25 $43.25 24,118
2024-03-12 $42.70 $43.16 $42.65 $43.16 $43.16 10,069
2024-03-11 $42.55 $42.69 $42.48 $42.69 $42.69 6,454
2024-03-08 $43.11 $43.27 $42.62 $42.68 $42.68 5,715
2024-03-07 $42.84 $43.00 $42.73 $43.00 $43.00 8,147
2024-03-06 $42.55 $42.64 $42.36 $42.50 $42.50 5,529
2024-03-05 $42.10 $42.13 $41.75 $41.86 $41.86 6,266
2024-03-04 $42.20 $42.78 $42.20 $42.41 $42.41 36,100
2024-03-01 $41.98 $42.21 $41.84 $42.15 $42.15 8,103
2024-02-29 $41.85 $41.91 $41.64 $41.84 $41.84 8,853
2024-02-28 $41.75 $41.75 $41.48 $41.54 $41.54 10,639
2024-02-27 $41.90 $41.98 $41.77 $41.97 $41.97 2,442
2024-02-26 $41.81 $41.91 $41.58 $41.60 $41.60 8,544
2024-02-23 $41.92 $41.92 $41.78 $41.85 $41.85 3,169
2024-02-22 $41.62 $41.77 $41.60 $41.74 $41.74 8,931
2024-02-21 $41.08 $41.20 $41.07 $41.20 $41.20 4,659
2024-02-20 $41.06 $41.24 $40.98 $41.08 $41.08 13,537
2024-02-16 $41.21 $41.21 $40.89 $41.10 $41.10 7,936
2024-02-15 $40.92 $41.07 $40.92 $41.01 $41.01 3,714
2024-02-14 $40.64 $40.83 $40.50 $40.83 $40.83 8,799
2024-02-13 $40.33 $40.36 $39.90 $40.08 $40.08 20,388
2024-02-12 $40.98 $41.02 $40.75 $40.84 $40.84 12,074
2024-02-09 $40.49 $40.79 $40.40 $40.79 $40.79 27,757
2024-02-08 $40.52 $40.55 $40.37 $40.41 $40.41 23,796
2024-02-07 $40.82 $40.93 $40.73 $40.78 $40.78 4,732
2024-02-06 $40.80 $40.86 $40.67 $40.86 $40.86 4,678
2024-02-05 $40.58 $40.66 $40.47 $40.61 $40.61 5,586
2024-02-02 $40.58 $40.81 $40.56 $40.81 $40.81 5,117
2024-02-01 $40.50 $40.84 $40.41 $40.84 $40.84 22,027
2024-01-31 $40.77 $40.91 $40.43 $40.51 $40.51 7,063
2024-01-30 $40.90 $40.93 $40.75 $40.77 $40.77 21,643
2024-01-29 $40.86 $41.02 $40.61 $41.02 $41.02 44,019
2024-01-26 $40.88 $40.94 $40.77 $40.77 $40.77 10,408
2024-01-25 $41.01 $41.01 $40.84 $40.93 $40.93 1,888
2024-01-24 $40.80 $40.94 $40.72 $40.72 $40.72 2,331
2024-01-23 $40.43 $40.63 $40.39 $40.63 $40.63 2,798
2024-01-22 $40.39 $40.70 $40.31 $40.31 $40.31 7,440
2024-01-19 $40.05 $40.48 $39.91 $40.48 $40.48 8,175
2024-01-18 $39.78 $40.10 $39.65 $40.10 $40.10 5,970
2024-01-17 $39.37 $39.64 $39.36 $39.64 $39.64 7,443
2024-01-16 $40.04 $40.14 $39.76 $39.83 $39.83 3,826
2024-01-12 $40.68 $40.68 $40.35 $40.53 $40.53 3,780
2024-01-11 $40.43 $40.43 $39.99 $40.22 $40.22 8,971
2024-01-10 $40.33 $40.44 $40.21 $40.36 $40.36 5,975
2024-01-09 $40.17 $40.32 $40.16 $40.19 $40.19 4,769
2024-01-08 $40.21 $40.60 $40.21 $40.54 $40.54 6,843
2024-01-05 $40.25 $40.50 $40.23 $40.25 $40.25 4,013
2024-01-04 $40.10 $40.39 $39.85 $40.07 $40.07 6,550
2024-01-03 $40.15 $40.34 $40.00 $40.00 $40.00 10,167
2024-01-02 $40.59 $40.65 $40.39 $40.47 $40.47 13,003
2023-12-29 $41.08 $41.22 $40.83 $40.91 $40.91 12,074
2023-12-28 $40.94 $41.17 $40.88 $41.06 $41.06 5,227
2023-12-27 $40.75 $41.02 $40.75 $40.90 $40.90 17,943
2023-12-26 $40.59 $40.85 $40.59 $40.79 $40.79 5,185
2023-12-22 $40.53 $40.78 $40.40 $40.59 $40.59 38,641
2023-12-21 $40.53 $40.68 $40.38 $40.64 $40.47 6,971
2023-12-20 $40.26 $40.61 $39.92 $39.92 $39.75 33,893
2023-12-19 $40.11 $40.52 $40.11 $40.44 $40.26 5,000
2023-12-18 $40.19 $40.21 $40.06 $40.06 $39.89 3,428
2023-12-15 $40.10 $40.38 $40.02 $40.17 $40.00 5,529
2023-12-14 $40.00 $40.25 $39.99 $40.05 $39.88 8,632
2023-12-13 $39.30 $39.81 $39.13 $39.78 $39.61 18,199
2023-12-12 $39.07 $39.40 $39.07 $39.40 $39.23 2,895
2023-12-11 $39.01 $39.23 $39.01 $39.20 $39.03 11,702
2023-12-08 $38.90 $39.17 $38.90 $39.13 $38.96 13,369
2023-12-07 $38.86 $39.08 $38.86 $39.00 $38.83 3,105
2023-12-06 $39.01 $39.10 $38.65 $38.66 $38.50 8,015
2023-12-05 $38.72 $38.83 $38.67 $38.67 $38.51 5,026
2023-12-04 $38.91 $39.20 $38.88 $39.03 $38.86 6,358
2023-12-01 $38.86 $39.40 $38.86 $39.24 $39.07 19,306
2023-11-30 $38.81 $38.89 $38.64 $38.89 $38.72 3,766
2023-11-29 $38.86 $38.91 $38.66 $38.80 $38.64 5,288
2023-11-28 $38.41 $38.71 $38.40 $38.64 $38.48 13,909
2023-11-27 $38.49 $38.52 $38.49 $38.52 $38.35 2,148
2023-11-24 $38.58 $38.62 $38.55 $38.61 $38.61 1,394
2023-11-22 $38.56 $38.67 $38.38 $38.52 $38.52 10,569
2023-11-21 $38.41 $38.41 $38.19 $38.19 $38.19 4,462
2023-11-20 $38.20 $38.60 $38.18 $38.60 $38.60 5,753
2023-11-17 $38.10 $38.29 $38.06 $38.20 $38.20 7,527
2023-11-16 $38.13 $38.13 $37.68 $37.88 $37.88 39,230
2023-11-15 $38.25 $38.35 $38.20 $38.25 $38.25 2,309
2023-11-14 $37.63 $38.00 $37.53 $37.91 $37.91 6,251
2023-11-13 $36.94 $37.18 $36.90 $37.01 $37.01 6,411
2023-11-10 $36.87 $37.18 $36.65 $37.18 $37.18 3,831
2023-11-09 $37.03 $37.03 $36.60 $36.60 $36.60 4,584
2023-11-08 $37.02 $37.10 $36.79 $36.83 $36.83 6,534
2023-11-07 $36.98 $37.17 $36.87 $37.16 $37.16 4,806
2023-11-06 $37.22 $37.27 $37.03 $37.25 $37.25 9,410
2023-11-03 $37.01 $37.28 $37.01 $37.14 $37.14 4,539
2023-11-02 $36.46 $36.83 $36.44 $36.66 $36.66 13,603
2023-11-01 $35.79 $36.19 $35.78 $36.17 $36.17 15,951
2023-10-31 $35.47 $35.79 $35.47 $35.63 $35.63 17,214
2023-10-30 $35.44 $35.61 $35.39 $35.47 $35.47 4,122
2023-10-27 $35.52 $35.52 $35.06 $35.13 $35.13 37,932
2023-10-26 $35.38 $35.44 $35.16 $35.32 $35.32 2,642
2023-10-25 $35.71 $35.71 $35.33 $35.37 $35.37 4,086
2023-10-24 $35.79 $35.94 $35.67 $35.94 $35.94 2,703
2023-10-23 $35.58 $35.79 $35.50 $35.55 $35.55 2,850
2023-10-20 $35.98 $35.98 $35.59 $35.59 $35.59 4,080
2023-10-19 $36.35 $36.36 $36.09 $36.18 $36.18 3,571
2023-10-18 $36.56 $36.63 $36.51 $36.52 $36.52 3,908
2023-10-17 $36.87 $37.08 $36.87 $36.95 $36.95 3,208
2023-10-16 $36.89 $37.14 $36.89 $37.14 $37.14 4,666
2023-10-13 $36.91 $36.91 $36.62 $36.80 $36.80 5,247
2023-10-12 $37.17 $37.21 $36.78 $36.93 $36.93 4,844
2023-10-11 $37.50 $37.50 $37.32 $37.50 $37.50 2,752
2023-10-10 $37.16 $37.32 $37.16 $37.32 $37.32 1,777
2023-10-09 $36.62 $36.92 $36.46 $36.92 $36.92 2,005
2023-10-06 $36.36 $36.98 $36.17 $36.80 $36.80 11,669
2023-10-05 $36.30 $36.38 $36.07 $36.29 $36.29 13,477
2023-10-04 $36.15 $36.33 $36.07 $36.33 $36.33 1,401
2023-10-03 $36.12 $36.19 $35.95 $35.98 $35.98 2,188
2023-10-02 $36.77 $36.77 $36.45 $36.63 $36.63 2,639
2023-09-29 $37.22 $37.22 $36.69 $36.90 $36.90 6,102
2023-09-28 $36.88 $36.92 $36.73 $36.75 $36.75 1,340
2023-09-27 $36.83 $36.83 $36.47 $36.61 $36.61 3,035
2023-09-26 $36.90 $36.90 $36.65 $36.71 $36.71 2,853
2023-09-25 $36.94 $37.12 $36.93 $37.08 $37.08 4,501
2023-09-22 $37.35 $37.48 $37.24 $37.33 $37.33 3,947
2023-09-21 $37.68 $37.77 $37.40 $37.40 $37.12 3,206
2023-09-20 $38.52 $38.54 $38.12 $38.12 $37.83 5,656
2023-09-19 $38.16 $38.32 $38.14 $38.18 $37.89 3,656
2023-09-18 $38.27 $38.43 $38.23 $38.35 $38.06 4,917
2023-09-15 $38.67 $38.67 $38.32 $38.32 $38.03 3,221
2023-09-14 $38.66 $38.76 $38.59 $38.75 $38.46 1,908
2023-09-13 $38.40 $38.47 $38.29 $38.29 $38.00 5,458
2023-09-12 $38.31 $38.44 $38.30 $38.37 $38.08 1,217
2023-09-11 $38.49 $38.49 $38.29 $38.46 $38.17 4,386
2023-09-08 $38.13 $38.16 $38.07 $38.16 $37.87 2,945
2023-09-07 $38.04 $38.13 $37.95 $38.02 $38.02 4,017
2023-09-06 $38.35 $38.37 $38.10 $38.25 $38.25 5,286
2023-09-05 $38.59 $39.09 $38.32 $38.35 $38.35 15,563
2023-09-01 $38.71 $38.72 $38.46 $38.46 $38.46 6,704
2023-08-31 $38.50 $38.57 $38.31 $38.44 $38.44 2,667
2023-08-30 $38.60 $38.61 $38.41 $38.41 $38.41 3,437
2023-08-29 $37.96 $38.50 $37.96 $38.50 $38.50 4,272
2023-08-28 $37.83 $37.96 $37.72 $37.88 $37.88 4,939
2023-08-25 $37.51 $37.63 $37.18 $37.46 $37.46 7,213
2023-08-24 $37.72 $37.82 $37.23 $37.37 $37.37 24,760
2023-08-23 $37.51 $37.81 $37.51 $37.72 $37.72 4,964
2023-08-22 $37.43 $37.45 $37.32 $37.41 $37.41 3,030
2023-08-21 $37.35 $37.51 $37.17 $37.51 $37.51 19,306
2023-08-18 $36.95 $37.26 $36.94 $37.10 $37.10 9,088
2023-08-17 $37.69 $37.69 $37.19 $37.29 $37.29 17,199
2023-08-16 $37.83 $37.83 $37.45 $37.50 $37.50 133,347
2023-08-15 $38.08 $38.14 $37.77 $37.77 $37.77 5,470
2023-08-14 $37.97 $38.38 $37.96 $38.38 $38.38 5,097
2023-08-11 $38.24 $38.31 $38.09 $38.26 $38.26 5,050
2023-08-10 $39.01 $39.01 $38.43 $38.43 $38.43 8,087
2023-08-09 $38.65 $38.65 $38.26 $38.44 $38.44 3,601
2023-08-08 $38.50 $38.53 $38.21 $38.52 $38.52 9,250
2023-08-07 $38.94 $38.94 $38.76 $38.93 $38.93 3,422
2023-08-04 $38.79 $39.04 $38.60 $38.60 $38.60 3,374
2023-08-03 $38.57 $38.71 $38.47 $38.71 $38.71 8,686
2023-08-02 $39.00 $39.00 $38.60 $38.60 $38.60 9,556
2023-08-01 $39.59 $39.61 $39.46 $39.54 $39.54 6,327
2023-07-31 $39.79 $39.95 $39.79 $39.85 $39.85 2,699
2023-07-28 $39.77 $39.92 $39.70 $39.83 $39.83 6,893
2023-07-27 $39.80 $40.00 $39.43 $39.44 $39.44 45,560
2023-07-26 $39.32 $39.64 $39.32 $39.64 $39.64 5,309
2023-07-25 $39.46 $39.56 $39.37 $39.52 $39.52 7,141
2023-07-24 $39.17 $39.37 $38.28 $39.36 $39.36 15,079
2023-07-21 $39.40 $39.40 $39.12 $39.20 $39.20 5,580
2023-07-20 $39.40 $39.40 $39.15 $39.15 $39.15 3,087
2023-07-19 $39.66 $39.73 $39.48 $39.68 $39.68 29,634
2023-07-18 $39.19 $39.35 $39.17 $39.35 $39.35 13,381
2023-07-17 $39.20 $39.55 $39.19 $39.53 $39.53 43,795
2023-07-14 $39.41 $39.41 $39.12 $39.12 $39.12 17,014
2023-07-13 $39.27 $39.33 $39.14 $39.29 $39.29 25,476
2023-07-12 $38.70 $38.87 $38.64 $38.73 $38.73 5,918
2023-07-11 $38.07 $38.29 $37.90 $38.29 $38.29 9,125
2023-07-10 $37.75 $37.89 $37.75 $37.89 $37.89 3,329
2023-07-07 $37.73 $37.99 $37.67 $37.70 $37.70 25,238
2023-07-06 $37.42 $37.68 $37.42 $37.68 $37.68 2,253
2023-07-05 $38.21 $38.30 $38.11 $38.11 $38.11 3,193
2023-07-03 $38.62 $38.63 $38.45 $38.63 $38.63 5,746
2023-06-30 $38.37 $38.45 $38.27 $38.44 $38.44 9,296
2023-06-29 $37.83 $37.95 $37.68 $37.95 $37.95 5,732
2023-06-28 $37.82 $37.89 $37.67 $37.85 $37.85 4,928
2023-06-27 $37.63 $37.94 $37.62 $37.94 $37.94 6,893
2023-06-26 $38.00 $38.00 $37.86 $37.86 $37.39 1,673
2023-06-23 $37.83 $38.00 $37.81 $37.98 $37.51 7,792
2023-06-22 $38.27 $38.41 $38.21 $38.39 $37.91 3,008
2023-06-21 $38.70 $38.70 $38.44 $38.50 $38.02 2,681
2023-06-20 $39.03 $39.06 $38.66 $38.90 $38.41 5,350
2023-06-16 $39.27 $39.38 $39.10 $39.10 $38.61 3,512
2023-06-15 $39.04 $39.37 $39.03 $39.37 $38.88 3,303
2023-06-14 $38.86 $39.05 $38.69 $38.83 $38.35 30,454
2023-06-13 $38.78 $38.85 $38.62 $38.74 $38.26 5,597
2023-06-12 $38.27 $38.48 $38.21 $38.36 $37.88 3,972
2023-06-09 $38.22 $38.22 $38.01 $38.15 $37.67 4,809
2023-06-08 $37.92 $38.29 $37.74 $38.01 $38.01 15,318
2023-06-07 $38.03 $38.03 $37.66 $37.79 $37.79 5,476
2023-06-06 $37.78 $37.91 $37.74 $37.86 $37.86 5,211
2023-06-05 $37.77 $37.78 $37.63 $37.69 $37.69 5,261
2023-06-02 $37.77 $37.91 $37.71 $37.75 $37.75 4,811
2023-06-01 $37.01 $37.46 $36.89 $37.35 $37.35 4,895
2023-05-31 $37.07 $37.07 $36.69 $37.02 $37.02 6,228
2023-05-30 $37.74 $37.74 $36.88 $37.15 $37.15 246,177
2023-05-26 $36.97 $38.87 $36.97 $37.76 $37.76 325,565
2023-05-25 $36.79 $36.79 $36.60 $36.78 $36.78 6,336
2023-05-24 $36.83 $36.83 $36.53 $36.79 $36.79 2,841
2023-05-23 $37.20 $37.36 $36.03 $37.10 $37.10 193,391
2023-05-22 $37.43 $37.53 $37.36 $37.46 $37.46 5,047
2023-05-19 $37.48 $37.53 $37.32 $37.50 $37.50 6,029
2023-05-18 $37.28 $37.28 $36.44 $37.26 $37.26 174,310
2023-05-17 $36.99 $37.34 $36.95 $37.25 $37.25 2,601
2023-05-16 $37.01 $37.10 $36.87 $36.87 $36.87 3,967
2023-05-15 $36.96 $37.23 $36.84 $37.23 $37.23 3,407
2023-05-12 $37.00 $37.00 $36.62 $36.67 $36.67 4,213
2023-05-11 $36.98 $37.03 $36.83 $36.96 $36.96 14,873
2023-05-10 $37.22 $37.22 $36.78 $37.16 $37.16 13,193
2023-05-09 $37.16 $37.23 $37.14 $37.14 $37.14 3,498
2023-05-08 $37.53 $37.66 $37.33 $37.58 $37.58 26,449
2023-05-05 $37.08 $37.44 $37.08 $37.37 $37.37 3,561
2023-05-04 $36.75 $36.91 $36.61 $36.86 $36.86 6,083
2023-05-03 $36.82 $36.93 $36.61 $36.61 $36.61 5,450
2023-05-02 $37.19 $37.19 $36.71 $37.05 $37.05 5,651
2023-05-01 $37.42 $37.48 $37.23 $37.30 $37.30 3,273
2023-04-28 $37.13 $37.38 $37.06 $37.38 $37.38 14,911
2023-04-27 $36.91 $37.32 $36.91 $37.27 $37.27 10,189
2023-04-26 $36.87 $37.08 $36.75 $36.80 $36.80 51,176
2023-04-25 $36.92 $36.95 $36.57 $36.57 $36.57 36,914
2023-04-24 $37.16 $37.21 $37.01 $37.12 $37.12 4,431
2023-04-21 $37.24 $37.24 $37.08 $37.14 $37.14 4,310
2023-04-20 $37.43 $37.44 $37.23 $37.24 $37.24 2,450
2023-04-19 $37.50 $37.65 $37.46 $37.53 $37.53 5,695
2023-04-18 $37.83 $37.90 $37.63 $37.72 $37.72 14,828
2023-04-17 $37.53 $37.68 $37.43 $37.68 $37.68 5,746
2023-04-14 $37.43 $37.63 $37.40 $37.63 $37.63 6,340
2023-04-13 $37.58 $37.65 $37.57 $37.58 $37.58 1,957
2023-04-12 $37.50 $37.50 $37.28 $37.28 $37.28 4,341
2023-04-11 $37.47 $37.51 $37.32 $37.49 $37.49 26,774
2023-04-10 $37.13 $37.33 $36.98 $37.33 $37.33 6,298
2023-04-06 $37.01 $37.38 $37.00 $37.14 $37.14 40,979
2023-04-05 $37.21 $37.25 $37.02 $37.25 $37.25 4,805
2023-04-04 $37.51 $37.57 $37.25 $37.39 $37.39 20,821
2023-04-03 $37.30 $37.43 $37.25 $37.37 $37.37 3,930
2023-03-31 $37.21 $37.35 $37.21 $37.34 $37.34 4,285
2023-03-30 $37.18 $37.31 $37.05 $37.31 $37.31 12,336
2023-03-29 $36.66 $36.76 $36.60 $36.74 $36.74 1,920
2023-03-28 $36.24 $36.35 $36.15 $36.35 $36.35 11,227
2023-03-27 $36.23 $36.28 $36.04 $36.24 $36.24 5,625
2023-03-24 $35.86 $36.64 $35.71 $36.00 $36.00 34,249
2023-03-23 $36.46 $36.68 $36.05 $36.35 $36.24 4,230
2023-03-22 $36.47 $36.75 $36.13 $36.13 $36.02 26,231
2023-03-21 $36.30 $36.46 $36.23 $36.36 $36.25 12,577
2023-03-20 $35.68 $35.90 $35.63 $35.82 $35.71 5,262
2023-03-17 $35.75 $35.75 $35.46 $35.47 $35.47 6,068
2023-03-16 $35.00 $36.38 $35.00 $36.21 $36.21 138,707
2023-03-15 $35.01 $35.40 $34.82 $35.28 $35.28 19,471
2023-03-14 $36.04 $36.22 $35.83 $36.11 $36.11 30,460
2023-03-13 $35.50 $35.91 $35.38 $35.59 $35.59 185,135
2023-03-10 $35.99 $36.34 $35.82 $35.82 $35.82 4,554
2023-03-09 $36.89 $36.90 $36.24 $36.24 $36.24 3,302
2023-03-08 $36.97 $37.10 $36.77 $36.93 $36.93 5,719
2023-03-07 $37.35 $37.35 $36.79 $36.80 $36.80 8,644
2023-03-06 $37.49 $37.64 $37.42 $37.42 $37.42 3,284
2023-03-03 $37.09 $37.40 $37.09 $37.40 $37.40 2,559
2023-03-02 $36.55 $36.99 $36.55 $36.99 $36.99 2,756
2023-03-01 $36.88 $36.88 $36.61 $36.69 $36.69 3,241
2023-02-28 $36.72 $36.79 $36.54 $36.59 $36.59 2,901
2023-02-27 $36.77 $36.80 $36.58 $36.73 $36.73 4,503
2023-02-24 $36.38 $36.38 $36.23 $36.36 $36.36 3,088
2023-02-23 $37.07 $37.23 $36.67 $37.05 $37.05 2,585
2023-02-22 $36.82 $36.87 $36.62 $36.62 $36.62 2,659
2023-02-21 $37.11 $37.11 $36.94 $36.95 $36.95 3,391
2023-02-17 $37.34 $37.45 $37.16 $37.33 $37.33 65,390
2023-02-16 $37.59 $38.02 $37.50 $37.77 $37.77 54,215
2023-02-15 $37.53 $37.81 $37.53 $37.78 $37.78 8,532
2023-02-14 $38.00 $38.04 $37.68 $38.04 $38.04 8,864
2023-02-13 $37.49 $37.87 $37.47 $37.87 $37.87 23,421
2023-02-10 $37.41 $37.56 $37.27 $37.44 $37.44 11,735
2023-02-09 $38.15 $38.15 $37.58 $37.77 $37.77 12,334
2023-02-08 $37.80 $37.80 $37.63 $37.74 $37.74 3,954
2023-02-07 $37.43 $37.86 $36.02 $37.85 $37.85 190,807
2023-02-06 $37.43 $37.44 $37.33 $37.36 $37.36 3,497
2023-02-03 $37.90 $37.96 $37.75 $37.75 $37.75 4,930
2023-02-02 $38.38 $38.49 $38.15 $38.44 $38.44 5,954
2023-02-01 $37.66 $38.24 $37.42 $38.24 $38.24 6,344
2023-01-31 $37.15 $37.61 $37.15 $37.61 $37.61 7,369
2023-01-30 $37.46 $37.53 $37.27 $37.27 $37.27 3,493
2023-01-27 $37.57 $38.00 $37.54 $38.00 $38.00 7,065
2023-01-26 $37.73 $37.79 $37.54 $37.79 $37.79 4,004
2023-01-25 $37.03 $37.57 $37.01 $37.57 $37.57 8,692
2023-01-24 $37.23 $37.45 $37.23 $37.30 $37.30 10,499
2023-01-23 $37.14 $37.54 $37.04 $37.52 $37.52 10,631
2023-01-20 $36.59 $37.07 $36.55 $37.07 $37.07 7,437
2023-01-19 $36.52 $36.65 $36.32 $36.46 $36.46 15,528
2023-01-18 $37.29 $37.29 $36.61 $36.71 $36.71 11,127
2023-01-17 $37.12 $37.51 $36.89 $37.05 $37.05 12,329
2023-01-13 $36.82 $37.08 $36.82 $37.03 $37.03 7,153
2023-01-12 $36.84 $37.11 $36.56 $37.02 $37.02 5,299
2023-01-11 $36.42 $36.65 $36.32 $36.65 $36.65 6,781
2023-01-10 $36.13 $36.33 $36.07 $36.26 $36.26 4,539
2023-01-09 $36.18 $36.51 $36.12 $36.21 $36.21 35,199
2023-01-06 $35.25 $35.87 $35.00 $35.74 $35.74 59,689
2023-01-05 $35.15 $35.29 $35.15 $35.24 $35.24 6,960
2023-01-04 $35.38 $35.65 $35.33 $35.44 $35.44 56,396
2023-01-03 $34.74 $35.05 $34.62 $34.88 $34.88 146,476
2022-12-30 $34.34 $34.34 $34.13 $34.25 $34.25 7,598
2022-12-29 $34.31 $34.63 $34.31 $34.63 $34.63 13,495
2022-12-28 $34.29 $34.35 $34.00 $34.00 $34.00 16,103
2022-12-27 $34.32 $36.97 $33.41 $34.30 $34.30 9,429
2022-12-23 $34.15 $34.23 $34.06 $34.14 $34.14 8,279
2022-12-22 $34.10 $34.33 $33.89 $34.33 $34.24 4,623
2022-12-21 $34.37 $34.73 $34.37 $34.56 $34.46 12,123
2022-12-20 $34.16 $34.37 $34.15 $34.32 $34.23 7,018
2022-12-19 $34.38 $34.42 $34.04 $34.05 $33.96 9,021
2022-12-16 $34.41 $34.44 $34.11 $34.18 $34.09 17,153
2022-12-15 $34.97 $34.97 $34.33 $34.49 $34.49 11,836
2022-12-14 $35.54 $35.71 $35.16 $35.32 $35.32 23,218
2022-12-13 $36.28 $36.28 $35.42 $35.63 $35.63 8,953
2022-12-12 $35.02 $35.21 $34.95 $35.18 $35.18 7,485
2022-12-09 $35.17 $35.29 $35.08 $35.11 $35.11 3,910
2022-12-08 $35.05 $35.22 $34.96 $35.11 $35.11 9,718
2022-12-07 $34.86 $35.06 $34.81 $34.83 $34.83 11,049
2022-12-06 $35.34 $35.34 $34.87 $34.96 $34.96 8,602
2022-12-05 $35.88 $35.88 $35.24 $35.33 $35.33 6,927
2022-12-02 $35.54 $35.96 $35.52 $35.83 $35.83 8,403
2022-12-01 $35.96 $36.09 $35.70 $35.87 $35.87 6,836
2022-11-30 $35.21 $35.88 $35.05 $35.88 $35.88 7,420
2022-11-29 $34.91 $35.11 $34.84 $34.97 $34.97 5,734
2022-11-28 $34.91 $35.07 $34.55 $34.58 $34.58 7,436
2022-11-25 $35.06 $35.19 $35.06 $35.16 $35.16 1,805
2022-11-23 $34.90 $35.13 $34.80 $35.09 $35.09 11,297
2022-11-22 $34.53 $34.79 $34.53 $34.79 $34.79 66,244
2022-11-21 $34.39 $34.49 $34.26 $34.34 $34.34 8,171
2022-11-18 $34.65 $34.78 $34.57 $34.78 $34.78 5,094
2022-11-17 $34.20 $34.69 $34.20 $34.69 $34.69 9,184
2022-11-16 $34.86 $34.86 $34.58 $34.60 $34.60 9,230
2022-11-15 $35.24 $35.24 $34.75 $34.92 $34.92 13,834
2022-11-14 $34.67 $34.80 $34.45 $34.54 $34.54 49,321
2022-11-11 $34.32 $34.74 $34.29 $34.71 $34.71 12,684
2022-11-10 $33.39 $33.93 $33.39 $33.92 $33.92 10,889
2022-11-09 $32.58 $32.63 $32.27 $32.32 $32.32 6,554
2022-11-08 $32.69 $33.04 $32.67 $32.78 $32.78 20,210
2022-11-07 $32.46 $32.68 $32.37 $32.57 $32.57 9,061
2022-11-04 $32.13 $32.32 $31.74 $32.15 $32.15 13,720
2022-11-03 $31.18 $31.45 $31.07 $31.25 $31.25 8,489
2022-11-02 $32.14 $32.42 $31.58 $31.58 $31.58 7,286
2022-11-01 $32.53 $32.53 $32.05 $32.05 $32.05 4,882
2022-10-31 $31.97 $32.07 $31.83 $31.84 $31.84 9,581
2022-10-28 $31.90 $32.28 $31.82 $32.16 $32.16 28,458
2022-10-27 $32.15 $32.37 $31.91 $31.95 $31.95 12,882
2022-10-26 $31.98 $32.44 $31.98 $32.09 $32.09 6,597
2022-10-25 $31.61 $32.04 $31.61 $32.01 $32.01 9,985
2022-10-24 $31.33 $31.58 $31.18 $31.42 $31.42 10,048
2022-10-21 $30.91 $31.59 $30.91 $31.59 $31.59 23,157
2022-10-20 $31.05 $31.47 $30.94 $31.05 $31.05 7,588
2022-10-19 $31.07 $31.22 $30.91 $30.95 $30.95 3,796
2022-10-18 $31.71 $31.71 $31.18 $31.30 $31.30 7,768
2022-10-17 $30.97 $31.21 $30.97 $31.06 $31.06 8,504
2022-10-14 $30.98 $30.98 $30.26 $30.30 $30.30 6,518
2022-10-13 $29.54 $30.94 $29.54 $30.74 $30.74 5,139
2022-10-12 $30.16 $30.28 $30.14 $30.18 $30.18 6,867
2022-10-11 $30.38 $30.57 $30.11 $30.13 $30.13 18,896
2022-10-10 $30.69 $30.71 $30.38 $30.65 $30.65 2,673
2022-10-07 $31.20 $31.23 $30.71 $30.71 $30.71 11,172
2022-10-06 $31.78 $31.93 $31.60 $31.63 $31.63 16,537
2022-10-05 $31.92 $32.22 $31.59 $31.99 $31.99 31,770
2022-10-04 $31.62 $32.23 $31.62 $32.18 $32.18 50,228
2022-10-03 $30.45 $31.12 $30.36 $30.87 $30.87 154,582
2022-09-30 $30.39 $30.75 $30.18 $30.29 $30.29 69,071
2022-09-29 $30.46 $30.46 $30.16 $30.31 $30.31 6,161
2022-09-28 $30.40 $31.11 $30.40 $30.95 $30.95 10,465
2022-09-27 $30.85 $30.96 $30.27 $30.44 $30.44 13,530
2022-09-26 $30.85 $31.12 $30.54 $30.78 $30.78 9,611
2022-09-23 $31.35 $31.35 $30.81 $31.03 $31.03 18,263
2022-09-22 $32.34 $32.44 $32.04 $32.04 $31.80 10,432
2022-09-21 $32.94 $32.99 $32.47 $32.47 $32.22 7,740
2022-09-20 $33.08 $33.12 $32.74 $32.95 $32.70 21,006
2022-09-19 $33.19 $33.41 $33.10 $33.38 $33.13 2,202
2022-09-16 $33.06 $33.30 $33.03 $33.23 $33.23 5,497
2022-09-15 $33.48 $33.83 $33.41 $33.48 $33.48 6,880
2022-09-14 $33.74 $33.83 $33.60 $33.68 $33.68 4,930
2022-09-13 $34.25 $34.25 $33.62 $33.62 $33.62 8,502
2022-09-12 $34.80 $35.00 $34.80 $34.89 $34.89 9,434
2022-09-09 $34.22 $34.48 $34.20 $34.38 $34.38 5,461
2022-09-08 $33.38 $33.81 $33.36 $33.75 $33.75 5,451
2022-09-07 $33.07 $33.69 $33.07 $33.69 $33.69 6,047
2022-09-06 $33.38 $33.43 $33.01 $33.10 $33.10 5,634
2022-09-02 $33.81 $33.85 $33.29 $33.33 $33.33 2,486
2022-09-01 $33.52 $33.63 $33.34 $33.62 $33.62 13,188
2022-08-31 $34.15 $34.31 $33.91 $33.97 $33.97 5,884
2022-08-30 $34.37 $34.37 $33.91 $33.93 $33.93 2,403
2022-08-29 $34.21 $34.43 $34.11 $34.12 $34.12 4,445
2022-08-26 $35.53 $35.53 $34.31 $34.31 $34.31 6,138
2022-08-25 $34.93 $35.31 $34.93 $35.30 $35.30 27,769
2022-08-24 $34.68 $34.99 $34.68 $34.79 $34.79 3,405
2022-08-23 $34.61 $34.82 $34.59 $34.59 $34.59 15,102
2022-08-22 $34.98 $35.00 $34.25 $34.67 $34.67 7,948
2022-08-19 $35.43 $35.43 $35.29 $35.29 $35.29 2,358
2022-08-18 $35.98 $35.98 $35.78 $35.87 $35.87 3,057
2022-08-17 $35.95 $36.12 $35.85 $35.92 $35.92 4,112
2022-08-16 $36.14 $36.45 $36.07 $36.33 $36.33 12,882
2022-08-15 $36.05 $36.34 $36.03 $36.19 $36.19 3,869
2022-08-12 $36.00 $36.32 $36.00 $36.32 $36.32 4,861
2022-08-11 $36.23 $36.36 $35.99 $36.06 $36.06 10,054
2022-08-10 $35.68 $35.98 $35.68 $35.95 $35.95 18,971
2022-08-09 $35.34 $35.39 $35.19 $35.26 $35.26 7,162
2022-08-08 $35.69 $35.81 $35.46 $35.46 $35.46 3,980
2022-08-05 $35.23 $35.55 $35.23 $35.49 $35.49 12,418
2022-08-04 $35.67 $35.74 $35.50 $35.59 $35.59 5,111
2022-08-03 $35.18 $35.55 $35.13 $35.51 $35.51 17,269
2022-08-02 $35.01 $35.30 $34.92 $35.03 $35.03 11,399
2022-08-01 $35.15 $35.43 $35.10 $35.25 $35.25 45,645
2022-07-29 $34.84 $35.26 $33.76 $35.19 $35.19 28,631
2022-07-28 $34.74 $34.93 $34.49 $34.88 $34.88 25,605
2022-07-27 $34.26 $34.87 $34.21 $34.68 $34.68 8,855
2022-07-26 $34.09 $34.15 $33.86 $33.89 $33.89 7,326
2022-07-25 $34.49 $34.51 $34.27 $34.38 $34.38 11,564
2022-07-22 $34.59 $34.59 $34.16 $34.23 $34.23 27,660
2022-07-21 $34.14 $34.59 $34.14 $34.59 $34.59 10,767
2022-07-20 $34.17 $34.37 $34.09 $34.21 $34.21 11,184
2022-07-19 $33.84 $34.26 $33.84 $34.19 $34.19 7,076
2022-07-18 $33.77 $33.90 $33.35 $33.39 $33.39 11,397
2022-07-15 $33.02 $33.21 $32.96 $33.21 $33.21 2,101
2022-07-14 $32.67 $32.75 $32.35 $32.73 $32.73 5,696
2022-07-13 $32.86 $33.41 $32.84 $33.15 $33.15 8,515
2022-07-12 $33.39 $33.69 $33.28 $33.32 $33.32 4,845
2022-07-11 $33.68 $33.68 $33.48 $33.48 $33.48 11,709
2022-07-08 $34.09 $34.34 $33.95 $34.07 $34.07 6,357
2022-07-07 $34.01 $34.25 $34.01 $34.18 $34.18 4,723
2022-07-06 $33.46 $33.65 $33.30 $33.47 $33.47 3,690
2022-07-05 $33.23 $33.61 $32.98 $33.61 $33.61 8,290
2022-07-01 $33.69 $34.18 $33.55 $34.07 $34.07 11,127
2022-06-30 $33.81 $34.11 $33.49 $33.86 $33.86 39,917
2022-06-29 $34.27 $34.37 $34.18 $34.36 $34.36 8,156
2022-06-28 $35.09 $35.35 $34.40 $34.40 $34.40 5,829
2022-06-27 $35.18 $35.18 $34.85 $34.89 $34.89 9,774
2022-06-24 $34.45 $35.10 $34.45 $35.10 $35.10 4,254
2022-06-23 $34.55 $34.71 $34.23 $34.71 $34.21 30,824
2022-06-22 $34.59 $34.98 $34.49 $34.60 $34.10 10,655
2022-06-21 $34.80 $35.08 $34.80 $34.97 $34.47 26,348
2022-06-17 $34.27 $34.44 $34.03 $34.09 $33.60 9,110
2022-06-16 $34.08 $34.20 $33.89 $34.00 $33.51 10,245
2022-06-15 $34.78 $35.16 $34.73 $35.03 $34.53 5,975
2022-06-14 $34.54 $34.73 $34.11 $34.37 $33.88 10,771
2022-06-13 $34.53 $34.68 $34.14 $34.18 $33.69 13,799
2022-06-10 $35.81 $35.81 $35.39 $35.51 $35.00 14,730
2022-06-09 $37.09 $37.12 $36.48 $36.48 $35.96 5,927
2022-06-08 $37.43 $37.49 $37.20 $37.20 $36.67 12,214
2022-06-07 $37.16 $37.72 $37.16 $37.62 $37.08 18,217
2022-06-06 $37.93 $38.03 $37.51 $37.51 $36.97 4,386
2022-06-03 $37.57 $37.57 $37.30 $37.39 $36.85 7,975
2022-06-02 $37.34 $37.91 $37.25 $37.91 $37.37 4,957
2022-06-01 $37.69 $37.69 $37.00 $37.13 $36.60 5,906
2022-05-31 $37.55 $37.74 $37.34 $37.52 $36.98 9,389
2022-05-27 $37.35 $37.65 $37.35 $37.59 $37.05 6,009
2022-05-26 $36.34 $37.14 $36.34 $37.03 $36.50 11,061
2022-05-25 $35.86 $36.45 $35.86 $36.34 $35.82 56,456
2022-05-24 $36.06 $36.11 $35.68 $35.99 $35.47 8,517
2022-05-23 $36.02 $36.40 $35.91 $36.29 $35.77 18,410
2022-05-20 $35.97 $35.97 $35.09 $35.57 $35.06 17,667
2022-05-19 $35.20 $35.89 $35.20 $35.59 $35.08 11,942
2022-05-18 $36.09 $36.19 $35.25 $35.26 $34.75 17,979
2022-05-17 $36.37 $36.49 $36.20 $36.41 $35.89 14,034
2022-05-16 $35.56 $35.81 $35.42 $35.56 $35.05 8,246
2022-05-13 $35.28 $35.70 $35.28 $35.61 $35.10 17,177
2022-05-12 $34.64 $34.99 $34.28 $34.73 $34.23 8,602
2022-05-11 $35.39 $35.77 $34.92 $34.92 $34.42 11,082
2022-05-10 $35.80 $35.80 $35.08 $35.35 $34.84 13,454
2022-05-09 $35.72 $35.82 $35.15 $35.19 $34.68 14,236
2022-05-06 $36.44 $36.61 $36.10 $36.27 $35.75 11,347
2022-05-05 $37.64 $37.64 $36.50 $36.70 $36.17 11,385
2022-05-04 $37.37 $38.37 $37.01 $38.37 $37.82 19,834
2022-05-03 $37.25 $37.52 $37.19 $37.30 $36.76 5,962
2022-05-02 $36.84 $37.24 $36.53 $37.24 $36.70 9,360
2022-04-29 $37.55 $37.81 $36.81 $36.82 $36.29 14,439
2022-04-28 $37.28 $37.62 $36.95 $37.58 $37.04 7,669
2022-04-27 $36.64 $37.10 $36.64 $36.78 $36.25 31,547
2022-04-26 $37.43 $37.43 $36.52 $36.52 $36.00 12,054
2022-04-25 $37.44 $37.84 $37.20 $37.83 $37.29 10,500
2022-04-22 $38.41 $38.43 $37.75 $37.80 $37.26 9,863
2022-04-21 $39.27 $39.28 $38.35 $38.35 $37.80 24,303
2022-04-20 $39.18 $39.30 $38.81 $39.05 $38.49 25,569
2022-04-19 $38.48 $38.88 $38.48 $38.84 $38.28 8,831
2022-04-18 $38.50 $38.79 $38.36 $38.64 $38.08 5,034
2022-04-14 $39.19 $39.19 $38.71 $38.78 $38.22 4,638
2022-04-13 $38.72 $39.25 $38.72 $39.25 $38.69 9,313
2022-04-12 $39.33 $39.35 $38.75 $38.78 $38.22 15,114
2022-04-11 $39.25 $39.45 $39.12 $39.29 $38.72 12,274
2022-04-08 $39.48 $39.85 $39.42 $39.61 $39.04 4,578
2022-04-07 $39.56 $39.72 $39.26 $39.62 $39.05 11,761
2022-04-06 $39.66 $39.82 $39.44 $39.72 $39.15 21,610
2022-04-05 $40.72 $40.75 $40.10 $40.17 $39.59 13,230
2022-04-04 $40.57 $40.95 $40.57 $40.92 $40.33 22,909
2022-04-01 $40.67 $40.67 $40.23 $40.50 $39.92 23,908
2022-03-31 $40.74 $40.93 $40.30 $40.30 $39.72 15,513
2022-03-30 $41.06 $41.20 $40.83 $40.92 $40.33 18,416
2022-03-29 $41.27 $41.27 $40.95 $41.22 $40.63 11,990
2022-03-28 $40.28 $40.44 $40.10 $40.44 $39.86 9,562
2022-03-25 $40.16 $40.45 $40.14 $40.16 $39.58 4,819
2022-03-24 $40.11 $40.33 $39.99 $40.29 $39.64 5,248
2022-03-23 $40.24 $40.35 $39.95 $39.97 $39.33 29,490
2022-03-22 $40.44 $40.72 $40.44 $40.72 $40.07 13,133
2022-03-21 $40.19 $40.19 $39.83 $40.10 $39.46 12,364
2022-03-18 $39.77 $40.58 $39.77 $40.53 $39.88 12,114
2022-03-17 $39.66 $40.05 $39.52 $39.97 $39.33 8,074
2022-03-16 $39.10 $39.96 $39.09 $39.76 $39.13 68,347
2022-03-15 $37.81 $38.27 $37.78 $38.27 $37.66 16,050
2022-03-14 $37.96 $38.41 $37.62 $37.81 $37.21 8,758
2022-03-11 $38.40 $38.40 $37.64 $37.66 $37.06 22,396
2022-03-10 $37.98 $38.38 $37.77 $37.80 $37.20 10,137
2022-03-09 $38.18 $38.71 $38.18 $38.61 $38.00 13,450
2022-03-08 $37.24 $38.03 $36.89 $37.31 $36.72 19,766
2022-03-07 $38.02 $38.42 $36.51 $37.15 $36.56 36,213
2022-03-04 $38.58 $39.99 $38.00 $38.25 $37.64 31,053
2022-03-03 $39.93 $39.95 $38.75 $39.19 $38.57 22,139
2022-03-02 $39.45 $40.31 $39.25 $39.64 $39.01 13,853
2022-03-01 $40.12 $43.97 $39.07 $39.39 $38.76 26,383
2022-02-28 $40.27 $40.79 $39.95 $40.41 $39.77 25,555
2022-02-25 $40.72 $41.36 $40.67 $41.36 $40.70 24,616
2022-02-24 $39.14 $40.47 $38.77 $40.41 $39.77 92,449
2022-02-23 $42.07 $42.07 $41.08 $41.08 $40.43 16,335
2022-02-22 $41.82 $42.19 $41.40 $41.69 $41.03 22,508
2022-02-18 $42.64 $42.67 $42.17 $42.40 $41.73 14,760
2022-02-17 $43.21 $43.21 $42.61 $42.61 $41.93 7,774
2022-02-16 $43.35 $43.56 $43.24 $43.45 $42.76 11,484
2022-02-15 $43.29 $43.60 $43.26 $43.60 $42.91 24,131
2022-02-14 $43.09 $43.09 $42.51 $42.79 $42.11 16,843
2022-02-11 $44.04 $44.16 $43.04 $43.18 $42.49 11,266
2022-02-10 $44.04 $44.68 $43.86 $44.02 $43.32 21,485
2022-02-09 $44.41 $44.66 $44.37 $44.65 $43.94 26,807
2022-02-08 $43.56 $43.94 $43.47 $43.94 $43.24 11,160
2022-02-07 $43.48 $43.69 $43.35 $43.46 $42.77 27,785
2022-02-04 $43.16 $43.58 $43.05 $43.40 $42.71 20,130
2022-02-03 $43.41 $43.61 $43.19 $43.19 $42.50 17,440
2022-02-02 $43.80 $43.88 $43.52 $43.84 $43.14 41,027
2022-02-01 $43.35 $43.61 $43.03 $43.61 $42.92 28,497
2022-01-31 $42.31 $43.31 $42.31 $43.25 $42.56 66,970
2022-01-28 $41.75 $42.37 $41.50 $42.37 $41.70 21,547
2022-01-27 $42.49 $42.62 $41.81 $41.98 $41.31 19,506
2022-01-26 $42.91 $42.94 $42.03 $42.28 $41.61 17,732
2022-01-25 $42.02 $42.67 $41.77 $42.44 $41.76 34,058
2022-01-24 $41.88 $42.53 $40.98 $42.53 $41.85 62,437
2022-01-21 $43.36 $43.43 $42.71 $42.74 $42.06 21,034
2022-01-20 $44.07 $44.35 $43.54 $43.56 $42.87 16,311
2022-01-19 $44.25 $44.29 $43.76 $43.76 $43.06 26,097
2022-01-18 $44.26 $44.30 $43.96 $44.09 $43.39 29,915
2022-01-14 $44.50 $44.90 $44.48 $44.90 $44.19 10,699
2022-01-13 $45.25 $45.38 $44.77 $44.80 $44.09 21,252
2022-01-12 $45.05 $45.19 $44.80 $45.01 $44.29 26,567
2022-01-11 $44.28 $44.80 $44.12 $44.80 $44.09 28,180
2022-01-10 $44.01 $44.24 $43.67 $44.24 $43.54 22,220
2022-01-07 $44.02 $44.32 $44.01 $44.22 $43.52 20,284
2022-01-06 $43.83 $43.94 $43.58 $43.83 $43.13 32,550
2022-01-05 $44.34 $44.50 $43.71 $43.71 $43.01 34,710
2022-01-04 $44.28 $44.41 $44.11 $44.25 $43.55 19,111
2022-01-03 $43.73 $44.09 $43.73 $44.06 $43.36 45,419
2021-12-31 $43.56 $43.69 $43.43 $43.43 $42.74 15,609
2021-12-30 $43.50 $43.71 $43.48 $43.58 $42.89 11,375
2021-12-29 $43.53 $43.61 $43.34 $43.41 $42.72 21,226
2021-12-28 $43.62 $43.75 $43.45 $43.45 $42.76 18,768
2021-12-27 $43.30 $43.66 $43.30 $43.49 $42.80 17,313
2021-12-23 $43.02 $43.28 $43.02 $43.26 $42.57 24,918
2021-12-22 $42.81 $43.27 $42.81 $43.20 $42.20 17,390
2021-12-21 $42.46 $42.88 $42.41 $42.76 $41.77 24,065
2021-12-20 $42.08 $42.15 $41.87 $42.01 $41.04 16,955
2021-12-17 $42.58 $42.72 $42.32 $42.32 $41.34 18,261
2021-12-16 $43.31 $43.31 $42.80 $42.97 $41.98 13,991
2021-12-15 $42.47 $42.98 $42.17 $42.98 $41.99 18,947
2021-12-14 $42.38 $42.60 $42.25 $42.50 $41.52 24,355
2021-12-13 $43.01 $43.01 $42.61 $42.70 $41.71 14,877
2021-12-10 $43.25 $43.25 $42.93 $43.15 $42.16 33,482
2021-12-09 $43.14 $43.19 $43.00 $43.00 $42.00 15,884
2021-12-08 $43.30 $43.34 $43.14 $43.31 $42.31 23,392
2021-12-07 $43.08 $43.40 $43.07 $43.34 $42.34 68,283
2021-12-06 $42.33 $42.62 $42.02 $42.59 $41.61 32,474
2021-12-03 $42.75 $42.75 $41.87 $42.11 $41.14 32,962
2021-12-02 $42.31 $42.85 $42.31 $42.73 $41.74 16,414
2021-12-01 $43.04 $43.13 $42.00 $42.07 $41.10 37,101
2021-11-30 $42.75 $42.82 $42.08 $42.38 $41.40 21,973
2021-11-29 $42.94 $43.04 $42.63 $42.90 $41.91 18,982
2021-11-26 $42.64 $42.64 $42.22 $42.47 $41.50 26,585
2021-11-24 $43.26 $43.69 $43.26 $43.61 $42.60 23,648
2021-11-23 $43.60 $43.82 $43.43 $43.61 $42.60 21,893
2021-11-22 $43.85 $44.04 $43.43 $43.44 $42.44 27,024
2021-11-19 $43.96 $44.04 $43.77 $43.79 $42.78 22,744
2021-11-18 $44.21 $44.26 $43.88 $44.17 $43.15 25,563
2021-11-17 $44.50 $44.50 $44.13 $44.21 $43.19 46,228
2021-11-16 $44.55 $44.61 $44.46 $44.52 $43.49 16,506
2021-11-15 $44.78 $44.78 $44.37 $44.45 $43.43 33,492
2021-11-12 $44.47 $44.60 $44.39 $44.57 $43.54 19,950
2021-11-11 $44.46 $44.54 $44.33 $44.46 $43.44 15,267
2021-11-10 $44.41 $44.55 $43.98 $44.10 $43.08 17,692
2021-11-09 $44.83 $44.83 $44.38 $44.53 $43.50 17,047
2021-11-08 $44.80 $44.91 $44.73 $44.89 $43.86 26,744
2021-11-05 $44.70 $44.75 $44.40 $44.48 $43.46 16,553
2021-11-04 $44.56 $44.56 $44.30 $44.36 $43.34 19,768
2021-11-03 $44.30 $44.69 $44.25 $44.69 $43.66 26,808
2021-11-02 $44.25 $44.40 $44.08 $44.40 $43.38 16,779
2021-11-01 $44.19 $44.44 $44.15 $44.44 $43.42 17,254
2021-10-29 $43.90 $43.99 $43.79 $43.88 $42.86 9,835
2021-10-28 $44.13 $44.19 $44.01 $44.08 $43.07 20,832
2021-10-27 $44.24 $44.33 $44.10 $44.20 $43.18 12,656
2021-10-26 $44.66 $44.78 $44.38 $44.49 $43.46 17,331
2021-10-25 $44.49 $44.56 $44.39 $44.49 $43.46 67,589
2021-10-22 $44.40 $44.56 $44.15 $44.30 $43.28 13,944
2021-10-21 $44.33 $44.39 $44.21 $44.28 $43.26 17,450
2021-10-20 $44.46 $44.58 $44.37 $44.46 $43.44 18,290
2021-10-19 $44.29 $44.49 $44.21 $44.40 $43.38 12,407
2021-10-18 $43.80 $44.10 $43.74 $44.00 $42.99 35,424
2021-10-15 $43.81 $43.99 $43.81 $43.93 $42.92 9,698
2021-10-14 $43.48 $43.60 $43.36 $43.43 $42.43 11,277
2021-10-13 $43.00 $43.15 $42.85 $43.03 $42.04 17,019
2021-10-12 $42.98 $43.06 $42.80 $42.83 $41.84 25,845
2021-10-11 $43.12 $43.23 $43.00 $43.00 $42.01 9,151
2021-10-08 $43.08 $43.13 $42.84 $43.04 $42.05 10,960
2021-10-07 $43.00 $43.15 $42.85 $43.02 $42.03 8,800
2021-10-06 $42.03 $42.54 $41.96 $42.45 $41.47 10,644
2021-10-05 $42.22 $42.68 $42.22 $42.55 $41.57 10,479
2021-10-04 $42.34 $42.41 $41.87 $41.99 $41.02 9,767
2021-10-01 $42.27 $42.46 $41.99 $42.46 $41.48 7,444
2021-09-30 $42.49 $42.62 $42.17 $42.19 $41.22 6,925
2021-09-29 $42.50 $42.61 $42.28 $42.36 $41.39 8,209
2021-09-28 $42.82 $42.82 $42.23 $42.38 $41.40 9,786
2021-09-27 $42.88 $43.23 $42.88 $43.15 $42.16 36,950
2021-09-24 $42.64 $42.92 $42.63 $42.83 $41.84 10,114
2021-09-23 $42.68 $43.09 $42.68 $43.03 $42.03 78,079
2021-09-22 $42.26 $42.70 $42.25 $42.64 $41.50 14,718
2021-09-21 $42.25 $42.28 $42.00 $42.02 $40.89 31,951
2021-09-20 $42.00 $42.06 $41.50 $41.82 $40.70 28,602
2021-09-17 $43.30 $43.30 $42.91 $43.04 $41.89 19,124
2021-09-16 $43.41 $44.42 $43.12 $43.36 $42.20 19,909
2021-09-15 $43.39 $43.70 $43.33 $43.70 $42.53 83,606
2021-09-14 $43.81 $43.81 $43.33 $43.33 $42.17 12,547
2021-09-13 $43.79 $43.85 $43.53 $43.74 $42.57 27,908
2021-09-10 $43.83 $43.83 $43.54 $43.56 $42.39 16,059
2021-09-09 $43.70 $43.87 $43.54 $43.64 $42.47 16,688
2021-09-08 $43.80 $43.80 $43.52 $43.70 $42.53 14,402
2021-09-07 $44.09 $44.27 $43.90 $43.93 $42.75 17,696
2021-09-03 $43.95 $44.11 $43.95 $44.07 $42.88 21,432
2021-09-02 $44.01 $44.10 $43.88 $43.89 $42.71 47,721
2021-09-01 $43.88 $43.99 $43.87 $43.88 $42.70 17,760
2021-08-31 $43.72 $43.72 $43.50 $43.64 $42.47 17,621
2021-08-30 $43.58 $43.65 $43.46 $43.56 $42.39 18,055
2021-08-27 $43.23 $43.64 $43.23 $43.62 $42.45 13,495
2021-08-26 $43.30 $43.35 $43.12 $43.14 $41.98 11,203
2021-08-25 $43.31 $43.50 $43.28 $43.47 $42.30 8,966
2021-08-24 $43.16 $43.33 $43.16 $43.16 $42.00 25,398
2021-08-23 $42.86 $43.15 $42.85 $43.14 $41.98 25,789
2021-08-20 $42.31 $42.62 $42.31 $42.62 $41.48 9,922
2021-08-19 $42.14 $42.45 $42.07 $42.22 $41.09 16,826
2021-08-18 $42.75 $42.92 $42.61 $42.63 $41.49 16,151
2021-08-17 $42.83 $42.88 $42.53 $42.63 $41.49 30,720
2021-08-16 $43.27 $43.27 $42.92 $43.17 $42.01 13,396
2021-08-13 $43.28 $43.45 $43.27 $43.36 $42.20 18,075
2021-08-12 $43.13 $43.18 $43.01 $43.18 $42.02 15,688
2021-08-11 $43.20 $43.31 $43.08 $43.25 $42.09 10,660
2021-08-10 $42.97 $43.04 $42.83 $42.99 $41.84 25,406
2021-08-09 $42.99 $43.10 $42.87 $43.03 $41.88 6,867
2021-08-06 $42.94 $42.99 $42.79 $42.96 $41.81 9,301
2021-08-05 $42.78 $42.93 $42.76 $42.93 $41.78 17,197
2021-08-04 $42.76 $42.82 $42.66 $42.82 $41.67 9,423
2021-08-03 $42.54 $42.84 $42.44 $42.84 $41.69 9,943
2021-08-02 $42.50 $42.62 $42.29 $42.34 $41.20 8,122
2021-07-30 $42.18 $42.47 $42.14 $42.14 $41.01 18,360
2021-07-29 $42.48 $42.70 $42.48 $42.59 $41.45 37,349
2021-07-28 $42.07 $42.25 $41.87 $42.25 $41.12 33,020
2021-07-27 $41.92 $41.94 $41.58 $41.77 $40.65 10,720
2021-07-26 $42.08 $42.25 $42.01 $42.25 $41.12 36,701
2021-07-23 $42.12 $42.23 $42.04 $42.12 $40.99 5,771
2021-07-22 $42.09 $42.09 $41.78 $42.00 $40.87 8,311
2021-07-21 $41.57 $42.09 $41.57 $42.09 $40.96 14,009
2021-07-20 $40.91 $41.52 $40.81 $41.28 $40.17 15,641
2021-07-19 $41.05 $41.09 $40.83 $40.95 $39.85 12,943
2021-07-16 $42.17 $42.17 $41.64 $41.64 $40.52 12,179
2021-07-15 $42.19 $42.30 $41.90 $42.09 $40.96 8,470
2021-07-14 $42.45 $42.47 $42.27 $42.44 $41.30 5,327
2021-07-13 $42.38 $42.41 $42.18 $42.29 $41.16 7,893
2021-07-12 $42.15 $42.47 $42.15 $42.31 $41.17 26,113
2021-07-09 $41.88 $42.33 $41.88 $42.25 $41.12 14,940
2021-07-08 $41.49 $41.72 $41.35 $41.49 $40.38 15,638
2021-07-07 $42.41 $42.41 $42.08 $42.12 $40.99 14,165
2021-07-06 $42.42 $42.42 $42.01 $42.28 $41.15 13,892
2021-07-02 $42.36 $42.52 $42.31 $42.39 $41.25 14,375
2021-07-01 $42.33 $42.42 $42.23 $42.33 $41.19 8,861
2021-06-30 $42.24 $42.34 $42.17 $42.17 $41.04 36,270
2021-06-29 $42.43 $42.47 $42.29 $42.40 $41.26 12,670
2021-06-28 $42.48 $42.49 $42.30 $42.31 $41.17 27,216
2021-06-25 $42.45 $42.53 $42.43 $42.46 $41.32 10,318
2021-06-24 $42.25 $42.38 $42.19 $42.38 $41.24 17,413
2021-06-23 $42.27 $42.35 $42.09 $42.18 $40.79 16,903
2021-06-22 $42.03 $42.37 $42.00 $42.19 $40.80 20,290
2021-06-21 $41.81 $42.23 $41.78 $42.14 $40.75 17,072
2021-06-18 $42.00 $42.03 $41.65 $41.77 $40.39 17,170
2021-06-17 $42.50 $42.66 $42.28 $42.57 $41.16 27,928
2021-06-16 $42.87 $42.92 $42.51 $42.51 $41.11 6,462
2021-06-15 $43.10 $43.10 $42.82 $42.82 $41.41 12,467
2021-06-14 $43.01 $43.14 $42.92 $43.14 $41.71 9,073
2021-06-11 $42.91 $42.98 $42.78 $42.92 $41.50 4,643
2021-06-10 $42.84 $42.94 $42.74 $42.80 $41.39 11,126
2021-06-09 $42.91 $42.91 $42.56 $42.76 $41.35 13,057
2021-06-08 $42.92 $42.96 $42.83 $42.85 $41.43 17,387
2021-06-07 $43.03 $43.03 $42.90 $43.00 $41.58 20,830
2021-06-04 $42.71 $42.99 $42.71 $42.99 $41.56 15,586
2021-06-03 $42.64 $42.71 $42.37 $42.55 $41.14 12,855
2021-06-02 $42.77 $42.94 $42.69 $42.76 $41.35 37,594
2021-06-01 $42.85 $42.91 $42.52 $42.52 $41.12 29,420
2021-05-28 $42.55 $42.75 $42.55 $42.66 $41.25 39,927
2021-05-27 $42.47 $42.52 $42.33 $42.41 $41.00 18,559
2021-05-26 $42.31 $42.40 $42.21 $42.29 $40.89 12,196
2021-05-25 $42.48 $42.48 $42.16 $42.22 $40.83 9,587
2021-05-24 $42.12 $42.31 $42.04 $42.18 $40.79 13,477
2021-05-21 $42.14 $42.14 $41.80 $41.94 $40.55 16,846
2021-05-20 $41.67 $41.97 $41.61 $41.97 $40.58 12,754
2021-05-19 $40.95 $41.43 $40.89 $41.33 $39.96 16,895
2021-05-18 $41.77 $41.85 $41.54 $41.59 $40.22 6,600
2021-05-17 $41.39 $41.58 $41.34 $41.58 $40.21 11,509
2021-05-14 $41.26 $41.65 $41.21 $41.57 $40.20 8,394
2021-05-13 $40.61 $41.00 $40.54 $40.83 $39.48 30,613
2021-05-12 $41.08 $41.12 $40.47 $40.52 $39.19 38,556
2021-05-11 $41.01 $41.42 $41.00 $41.38 $40.01 153,913
2021-05-10 $42.18 $42.18 $41.64 $41.71 $40.33 31,182
2021-05-07 $41.90 $42.09 $41.74 $42.03 $40.64 30,468
2021-05-06 $41.48 $41.73 $41.30 $41.64 $40.26 14,388
2021-05-05 $41.38 $41.48 $41.18 $41.36 $39.99 14,980
2021-05-04 $41.10 $41.10 $40.65 $40.88 $39.53 23,685
2021-05-03 $41.52 $41.52 $41.37 $41.40 $40.03 15,689
2021-04-30 $41.67 $41.67 $41.22 $41.22 $39.86 31,886
2021-04-29 $42.06 $42.09 $41.62 $41.96 $40.57 16,951
2021-04-28 $41.64 $41.72 $41.55 $41.69 $40.31 13,166
2021-04-27 $41.58 $41.61 $41.43 $41.56 $40.19 20,530
2021-04-26 $41.50 $41.59 $41.42 $41.55 $40.18 33,552
2021-04-23 $40.96 $41.45 $40.96 $41.37 $40.00 18,402
2021-04-22 $41.21 $41.22 $40.78 $40.91 $39.56 20,098
2021-04-21 $40.52 $41.16 $40.52 $41.16 $39.80 60,964
2021-04-20 $41.15 $41.15 $40.72 $40.90 $39.55 37,653
2021-04-19 $41.41 $41.50 $41.26 $41.32 $39.95 13,764
2021-04-16 $41.45 $41.60 $41.39 $41.56 $40.19 15,230
2021-04-15 $41.23 $41.63 $41.10 $41.21 $39.85 18,130
2021-04-14 $41.26 $41.26 $41.00 $41.05 $39.69 20,552
2021-04-13 $41.10 $41.21 $41.00 $41.01 $39.66 19,258
2021-04-12 $41.20 $41.20 $40.88 $41.10 $39.74 24,404
2021-04-09 $41.09 $41.25 $41.00 $41.25 $39.88 16,466
2021-04-08 $41.13 $41.15 $41.02 $41.13 $39.77 12,167
2021-04-07 $40.83 $41.00 $40.82 $40.96 $39.61 14,739
2021-04-06 $40.90 $40.99 $40.87 $40.87 $39.52 9,591
2021-04-05 $41.02 $41.15 $40.82 $41.13 $39.77 23,262
2021-04-01 $40.41 $40.63 $40.27 $40.62 $39.28 61,151
2021-03-31 $40.10 $40.30 $40.08 $40.23 $38.90 20,686
2021-03-30 $40.09 $40.26 $40.00 $40.08 $38.76 22,591
2021-03-29 $40.21 $40.21 $40.00 $40.20 $38.87 21,204
2021-03-26 $39.87 $40.31 $39.70 $40.31 $38.98 15,851
2021-03-25 $39.22 $39.62 $39.18 $39.62 $38.31 13,186
2021-03-24 $39.89 $39.93 $39.52 $39.52 $38.19 10,860
2021-03-23 $40.22 $40.22 $39.83 $39.83 $38.48 16,939
2021-03-22 $40.27 $40.52 $40.17 $40.43 $39.06 33,209
2021-03-19 $40.17 $40.29 $40.00 $40.19 $38.84 11,710
2021-03-18 $40.59 $40.81 $40.11 $40.28 $38.92 41,300
2021-03-17 $40.47 $40.92 $40.38 $40.86 $39.48 23,493
2021-03-16 $40.77 $40.80 $40.62 $40.72 $39.35 11,382
2021-03-15 $40.57 $40.60 $40.27 $40.60 $39.24 22,782
2021-03-12 $40.33 $40.52 $40.26 $40.46 $39.10 18,018
2021-03-11 $40.40 $40.75 $40.32 $40.64 $39.27 26,919
2021-03-10 $40.35 $40.35 $39.92 $40.07 $38.72 16,678
2021-03-09 $39.95 $40.18 $39.83 $39.99 $38.64 22,947
2021-03-08 $39.73 $39.83 $39.33 $39.33 $38.01 18,827
2021-03-05 $39.72 $39.75 $38.86 $39.70 $38.36 27,620
2021-03-04 $39.87 $40.11 $39.08 $39.10 $37.78 17,802
2021-03-03 $40.16 $40.33 $39.87 $40.00 $38.65 12,251
2021-03-02 $40.40 $40.46 $40.11 $40.26 $38.90 20,882
2021-03-01 $40.11 $40.47 $39.95 $40.43 $39.07 26,290
2021-02-26 $39.80 $39.86 $39.27 $39.43 $38.10 17,679
2021-02-25 $40.76 $41.01 $39.83 $40.03 $38.68 24,347
2021-02-24 $40.24 $40.76 $40.00 $40.74 $39.37 26,580
2021-02-23 $40.00 $40.42 $39.50 $40.36 $39.00 25,078
2021-02-22 $40.66 $40.66 $40.21 $40.34 $38.98 31,482
2021-02-19 $40.79 $40.88 $40.59 $40.81 $39.43 22,571
2021-02-18 $40.25 $40.52 $40.09 $40.43 $39.07 25,922
2021-02-17 $40.85 $40.85 $40.50 $40.74 $39.37 25,233
2021-02-16 $41.01 $41.06 $40.79 $41.01 $39.63 68,558
2021-02-12 $40.31 $40.64 $40.23 $40.60 $39.23 95,324
2021-02-11 $40.37 $40.46 $40.25 $40.38 $39.02 19,298
2021-02-10 $40.35 $40.35 $40.01 $40.15 $38.80 21,617
2021-02-09 $40.02 $40.19 $39.81 $40.18 $38.83 114,950
2021-02-08 $40.33 $40.33 $39.77 $40.01 $38.66 52,676
2021-02-05 $39.62 $39.66 $39.38 $39.61 $38.27 11,722
2021-02-04 $39.05 $39.23 $39.04 $39.18 $37.86 7,360
2021-02-03 $38.95 $39.06 $38.85 $38.95 $37.63 15,784
2021-02-02 $38.61 $38.86 $38.61 $38.85 $37.54 7,364
2021-02-01 $38.12 $38.32 $37.92 $38.29 $36.99 15,138
2021-01-29 $38.04 $38.04 $37.47 $37.65 $36.38 6,518
2021-01-28 $38.16 $38.55 $38.16 $38.38 $37.09 11,108
2021-01-27 $38.21 $39.86 $37.96 $38.03 $36.74 17,129
2021-01-26 $38.93 $38.98 $38.88 $38.92 $37.61 3,655
2021-01-25 $39.06 $39.06 $38.56 $38.88 $37.57 12,808
2021-01-22 $39.12 $39.18 $39.09 $39.18 $37.86 14,208
2021-01-21 $39.55 $39.56 $39.27 $39.54 $38.21 8,616
2021-01-20 $39.46 $39.53 $39.22 $39.53 $38.20 9,796
2021-01-19 $39.29 $39.29 $39.00 $39.15 $37.83 10,334
2021-01-15 $39.14 $39.14 $38.84 $38.91 $37.60 13,671
2021-01-14 $39.30 $39.58 $39.30 $39.36 $38.03 17,918
2021-01-13 $39.23 $39.28 $39.06 $39.12 $37.80 37,834
2021-01-12 $39.07 $39.24 $38.99 $39.18 $37.86 10,117
2021-01-11 $38.76 $39.02 $38.76 $38.89 $37.58 12,495
2021-01-08 $39.27 $39.27 $38.84 $39.13 $37.81 15,373
2021-01-07 $38.60 $38.83 $38.60 $38.82 $37.51 8,838
2021-01-06 $38.22 $38.73 $38.22 $38.42 $37.12 16,339
2021-01-05 $37.71 $38.09 $37.71 $37.99 $36.70 10,062
2021-01-04 $38.09 $38.09 $37.32 $37.48 $36.21 27,759
2020-12-31 $37.68 $37.68 $37.38 $37.52 $36.25 6,851
2020-12-30 $37.75 $37.75 $37.58 $37.70 $36.43 17,516
2020-12-29 $37.58 $37.58 $37.32 $37.35 $36.09 6,755
2020-12-28 $37.34 $37.37 $37.20 $37.23 $35.97 9,538
2020-12-24 $37.07 $37.07 $36.96 $36.98 $35.74 3,120
2020-12-23 $36.95 $37.16 $36.95 $37.07 $35.72 5,311
2020-12-22 $36.73 $36.74 $36.58 $36.63 $35.30 4,927
2020-12-21 $36.40 $36.77 $36.28 $36.60 $35.28 5,067
2020-12-18 $37.23 $37.31 $37.08 $37.10 $35.76 6,526
2020-12-17 $37.46 $37.48 $37.30 $37.34 $35.99 13,976
2020-12-16 $37.22 $37.22 $36.91 $37.13 $35.79 19,286
2020-12-15 $36.85 $37.18 $36.85 $37.18 $35.83 4,391
2020-12-14 $36.76 $36.89 $36.64 $36.64 $35.31 19,893
2020-12-11 $36.42 $36.57 $36.34 $36.50 $35.18 7,797
2020-12-10 $36.47 $36.78 $36.47 $36.78 $35.45 46,318
2020-12-09 $36.96 $37.02 $36.65 $36.74 $35.41 5,012
2020-12-08 $36.72 $36.91 $36.70 $36.91 $35.57 6,081
2020-12-07 $36.89 $36.92 $36.82 $36.83 $35.50 6,958
2020-12-04 $36.84 $37.09 $36.84 $37.04 $35.70 3,313
2020-12-03 $36.64 $36.74 $36.53 $36.53 $35.20 14,590
2020-12-02 $36.47 $36.63 $36.30 $36.55 $35.22 8,491
2020-12-01 $36.30 $36.58 $36.21 $36.51 $35.19 10,080
2020-11-30 $36.14 $36.14 $35.74 $35.89 $34.59 10,818
2020-11-27 $36.24 $36.27 $36.16 $36.21 $34.89 5,392
2020-11-25 $35.85 $36.07 $35.84 $35.97 $34.67 10,541
2020-11-24 $35.59 $36.05 $35.59 $36.05 $34.75 16,267
2020-11-23 $35.27 $35.29 $35.07 $35.21 $33.93 3,851
2020-11-20 $34.81 $35.01 $34.81 $35.00 $33.74 8,549
2020-11-19 $34.82 $35.09 $34.82 $35.02 $33.75 4,634
2020-11-18 $35.13 $35.19 $34.86 $34.86 $33.60 5,473
2020-11-17 $34.89 $35.13 $34.77 $35.01 $33.74 11,244
2020-11-16 $34.94 $35.09 $34.94 $35.09 $33.82 4,426
2020-11-13 $34.35 $34.65 $34.34 $34.65 $33.40 3,949
2020-11-12 $34.37 $34.37 $33.98 $33.98 $32.75 1,249
2020-11-11 $34.55 $34.55 $34.30 $34.50 $33.25 2,195
2020-11-10 $34.17 $34.27 $34.07 $34.14 $32.90 11,325
2020-11-09 $34.82 $34.98 $34.05 $34.14 $32.90 11,442
2020-11-06 $33.12 $33.27 $33.10 $33.16 $31.96 6,705
2020-11-05 $32.96 $33.07 $32.93 $32.97 $31.78 5,196
2020-11-04 $32.09 $32.47 $32.09 $32.22 $31.05 4,164
2020-11-03 $31.63 $31.95 $31.61 $31.87 $30.71 5,003
2020-11-02 $31.18 $31.20 $31.00 $31.13 $30.00 4,367
2020-10-30 $30.81 $30.81 $30.55 $30.71 $29.60 3,282
2020-10-29 $30.74 $31.06 $30.74 $31.06 $29.93 9,987
2020-10-28 $30.91 $31.02 $30.79 $30.81 $29.69 5,918
2020-10-27 $32.13 $32.13 $31.86 $31.86 $30.71 10,506
2020-10-26 $32.32 $32.38 $31.88 $32.08 $30.92 9,723
2020-10-23 $32.71 $32.79 $32.63 $32.79 $31.60 4,550
2020-10-22 $32.56 $32.67 $32.33 $32.63 $31.45 2,595
2020-10-21 $32.78 $32.78 $32.55 $32.56 $31.38 5,070
2020-10-20 $32.61 $32.77 $32.59 $32.60 $31.42 3,884
2020-10-19 $32.82 $32.82 $32.26 $32.32 $31.15 8,287
2020-10-16 $32.61 $32.68 $32.53 $32.53 $31.35 4,898
2020-10-15 $32.13 $32.42 $32.13 $32.33 $31.15 7,790
2020-10-14 $32.85 $32.85 $32.61 $32.68 $31.50 3,635
2020-10-13 $32.90 $32.90 $32.65 $32.71 $31.53 7,047
2020-10-12 $32.89 $33.13 $32.88 $33.03 $31.83 6,786
2020-10-09 $32.65 $32.73 $32.56 $32.68 $31.50 3,563
2020-10-08 $32.30 $32.44 $32.30 $32.44 $31.26 3,601
2020-10-07 $32.03 $32.06 $32.02 $32.06 $30.90 3,499
2020-10-06 $32.05 $32.12 $31.64 $31.67 $30.52 5,797
2020-10-05 $31.73 $31.91 $31.69 $31.91 $30.76 3,686
2020-10-02 $31.04 $31.41 $31.04 $31.25 $30.12 4,887
2020-10-01 $31.55 $31.62 $31.39 $31.51 $30.37 6,519
2020-09-30 $31.42 $31.42 $31.19 $31.33 $30.19 7,286
2020-09-29 $31.24 $31.24 $31.12 $31.19 $30.06 4,322
2020-09-28 $31.17 $31.29 $31.15 $31.28 $30.15 15,956
2020-09-25 $30.36 $30.68 $30.06 $30.66 $29.55 2,980
2020-09-24 $30.23 $30.63 $30.23 $30.44 $29.34 1,081
2020-09-23 $31.13 $31.13 $30.57 $30.58 $29.39 3,490
2020-09-22 $31.16 $31.27 $30.89 $31.25 $30.03 2,528
2020-09-21 $31.02 $31.16 $30.82 $31.13 $29.92 4,417
2020-09-18 $32.07 $32.07 $31.71 $31.77 $30.53 2,913
2020-09-17 $31.67 $32.07 $31.67 $31.80 $30.56 908
2020-09-16 $32.36 $32.50 $32.16 $32.16 $30.91 4,545
2020-09-15 $32.27 $32.30 $32.26 $32.27 $31.01 2,577
2020-09-14 $32.28 $32.30 $32.02 $32.10 $30.85 7,320
2020-09-11 $31.97 $31.97 $31.50 $31.69 $30.46 3,056
2020-09-10 $32.04 $32.04 $31.62 $31.62 $30.39 3,908
2020-09-09 $31.95 $32.20 $31.95 $32.12 $30.87 4,781
2020-09-08 $31.63 $31.86 $31.54 $31.59 $30.36 7,504
2020-09-04 $32.43 $32.44 $31.59 $32.33 $31.07 5,991
2020-09-03 $33.17 $33.17 $32.08 $32.36 $31.10 20,047
2020-09-02 $33.23 $33.40 $33.11 $33.40 $32.09 4,979
2020-09-01 $32.88 $33.04 $32.85 $32.95 $31.67 3,760
2020-08-31 $32.99 $32.99 $32.83 $32.84 $31.56 1,877
2020-08-28 $33.04 $33.16 $33.02 $33.16 $31.87 2,591
2020-08-27 $33.09 $33.09 $32.79 $32.80 $31.52 2,189
2020-08-26 $32.80 $32.91 $32.80 $32.89 $31.61 2,804
2020-08-25 $32.61 $32.64 $32.46 $32.59 $31.32 6,437
2020-08-24 $32.34 $32.40 $32.26 $32.38 $31.12 1,328
2020-08-21 $31.89 $31.95 $31.74 $31.95 $30.71 4,937
2020-08-20 $31.80 $32.13 $31.79 $31.98 $30.73 2,098
2020-08-19 $32.24 $32.30 $32.20 $32.20 $30.95 1,918
2020-08-18 $32.16 $32.20 $32.14 $32.15 $30.90 2,224
2020-08-17 $32.10 $32.23 $32.10 $32.19 $30.94 3,935
2020-08-14 $31.98 $32.01 $31.87 $31.90 $30.66 6,140
2020-08-13 $32.33 $32.37 $32.08 $32.11 $30.86 6,111
2020-08-12 $32.18 $32.46 $32.18 $32.43 $31.17 3,881
2020-08-11 $32.10 $32.23 $31.79 $31.79 $30.55 7,499
2020-08-10 $31.87 $31.95 $31.83 $31.93 $30.68 4,084
2020-08-07 $31.80 $31.89 $31.69 $31.89 $30.65 132,769
2020-08-06 $31.97 $32.11 $31.90 $32.10 $30.85 6,139
2020-08-05 $32.05 $32.15 $31.86 $32.07 $30.82 23,607
2020-08-04 $31.51 $31.76 $31.48 $31.71 $30.48 6,372
2020-08-03 $31.34 $31.56 $31.23 $31.44 $30.21 8,591
2020-07-31 $31.39 $31.39 $30.85 $31.02 $29.81 5,263
2020-07-30 $31.03 $31.25 $30.85 $31.22 $30.00 6,403
2020-07-29 $31.31 $31.56 $31.31 $31.52 $30.30 2,666
2020-07-28 $31.10 $31.16 $31.04 $31.04 $29.83 1,628
2020-07-27 $31.18 $31.36 $31.17 $31.30 $30.08 4,443
2020-07-24 $31.00 $31.00 $30.81 $30.89 $29.68 3,425
2020-07-23 $31.38 $31.54 $31.06 $31.10 $29.89 7,413
2020-07-22 $31.36 $31.47 $31.31 $31.47 $30.24 2,856
2020-07-21 $31.61 $31.61 $31.34 $31.38 $30.16 5,389
2020-07-20 $30.86 $31.33 $30.86 $31.33 $30.11 2,260
2020-07-17 $30.73 $30.88 $30.73 $30.84 $29.64 1,480
2020-07-16 $30.62 $30.72 $30.62 $30.68 $29.48 2,059
2020-07-15 $30.90 $30.90 $30.76 $30.81 $29.60 2,526
2020-07-14 $30.27 $30.47 $29.97 $30.47 $29.28 3,000
2020-07-13 $30.73 $30.89 $30.24 $30.24 $29.06 7,109
2020-07-10 $30.37 $30.55 $30.17 $30.51 $29.32 2,000
2020-07-09 $30.33 $30.36 $30.00 $30.30 $29.11 2,632
2020-07-08 $30.15 $30.44 $30.15 $30.40 $29.22 3,410
2020-07-07 $30.31 $30.43 $30.11 $30.11 $28.93 5,160
2020-07-06 $30.42 $30.57 $30.41 $30.57 $29.37 5,008
2020-07-02 $29.86 $29.86 $29.67 $29.67 $28.51 4,161
2020-07-01 $29.41 $29.55 $29.40 $29.44 $28.29 2,154
2020-06-30 $29.07 $29.36 $29.07 $29.36 $28.22 1,278
2020-06-29 $28.90 $29.07 $28.80 $29.01 $27.88 8,425
2020-06-26 $28.89 $28.97 $28.76 $28.82 $27.70 1,935
2020-06-25 $28.85 $29.36 $28.85 $29.36 $28.22 1,420
2020-06-24 $29.50 $29.50 $28.81 $28.99 $27.72 5,332
2020-06-23 $29.94 $30.07 $29.77 $29.80 $28.50 6,940
2020-06-22 $29.49 $29.64 $29.49 $29.59 $28.29 3,396
2020-06-19 $29.82 $29.82 $29.34 $29.35 $28.07 2,557
2020-06-18 $29.52 $29.66 $29.48 $29.65 $28.35 2,350
2020-06-17 $30.12 $30.12 $29.91 $29.96 $28.65 6,653
2020-06-16 $30.21 $30.22 $29.76 $29.88 $28.57 4,045
2020-06-15 $28.67 $29.61 $28.67 $29.51 $28.22 3,057
2020-06-12 $29.47 $29.68 $28.83 $29.31 $28.03 7,494
2020-06-11 $29.87 $29.87 $28.81 $28.89 $27.63 6,955
2020-06-10 $30.66 $30.73 $30.58 $30.70 $29.36 3,710
2020-06-09 $30.60 $30.75 $30.50 $30.69 $29.35 4,365
2020-06-08 $30.90 $31.00 $30.81 $30.97 $29.62 7,107
2020-06-05 $30.54 $30.85 $30.54 $30.63 $29.29 6,006
2020-06-04 $29.73 $30.03 $29.73 $29.89 $28.59 4,900
2020-06-03 $29.54 $30.08 $29.54 $30.08 $28.77 5,353
2020-06-02 $28.98 $29.16 $28.98 $29.13 $27.86 3,745
2020-06-01 $28.48 $28.84 $28.48 $28.78 $27.53 3,573
2020-05-29 $28.10 $28.46 $28.09 $28.43 $27.18 2,772
2020-05-28 $28.41 $28.55 $28.21 $28.21 $26.98 3,670
2020-05-27 $28.14 $28.36 $27.98 $28.36 $27.12 3,373
2020-05-26 $27.84 $28.06 $27.82 $27.82 $26.61 3,134
2020-05-22 $27.15 $27.15 $26.99 $27.12 $25.94 3,569
2020-05-21 $27.58 $27.58 $27.24 $27.29 $26.10 3,508
2020-05-20 $27.76 $27.76 $27.59 $27.64 $26.43 3,722
2020-05-19 $27.28 $27.39 $27.11 $27.11 $25.93 2,458
2020-05-18 $27.01 $27.55 $27.01 $27.43 $26.23 6,407
2020-05-15 $26.04 $26.19 $25.98 $26.19 $25.04 1,946
2020-05-14 $25.75 $26.27 $25.50 $26.27 $25.12 4,215
2020-05-13 $26.56 $26.56 $26.08 $26.16 $25.02 1,501
2020-05-12 $27.22 $27.22 $26.67 $26.68 $25.52 6,347
2020-05-11 $27.03 $27.20 $27.01 $27.12 $25.93 3,902
2020-05-08 $27.02 $27.33 $27.02 $27.24 $26.06 5,996
2020-05-07 $26.74 $26.84 $26.74 $26.79 $25.62 1,453
2020-05-06 $26.54 $26.54 $26.30 $26.30 $25.15 3,183
2020-05-05 $26.49 $26.65 $26.40 $26.42 $25.27 2,324
2020-05-04 $26.24 $26.35 $26.11 $26.35 $25.20 1,855
2020-05-01 $26.52 $26.52 $26.24 $26.39 $25.24 2,260
2020-04-30 $27.33 $27.35 $26.94 $27.16 $25.97 4,727
2020-04-29 $27.43 $27.74 $27.41 $27.68 $26.47 20,793
2020-04-28 $27.16 $27.24 $26.80 $26.80 $25.63 4,264
2020-04-27 $26.58 $26.75 $26.58 $26.74 $25.57 7,012
2020-04-24 $26.24 $26.34 $26.04 $26.34 $25.19 1,754
2020-04-23 $26.28 $26.52 $26.17 $26.17 $25.03 3,533
2020-04-22 $26.13 $26.26 $26.08 $26.25 $25.11 3,108
2020-04-21 $25.90 $25.90 $25.57 $25.64 $24.52 6,183
2020-04-20 $26.47 $26.74 $26.41 $26.45 $25.30 3,044
2020-04-17 $26.72 $26.83 $26.55 $26.80 $25.63 2,556
2020-04-16 $26.18 $26.18 $25.77 $26.08 $24.95 5,606
2020-04-15 $26.02 $26.02 $25.83 $25.91 $24.78 1,336
2020-04-14 $26.58 $26.93 $26.58 $26.81 $25.64 5,805
2020-04-13 $26.36 $26.36 $26.01 $26.17 $25.03 35,984
2020-04-09 $26.44 $26.57 $26.22 $26.45 $25.29 9,878
2020-04-08 $25.95 $26.04 $25.89 $26.01 $24.88 4,189
2020-04-07 $26.29 $26.34 $25.58 $25.58 $24.46 5,740
2020-04-06 $24.84 $25.43 $24.84 $25.43 $24.32 1,997
2020-04-03 $23.99 $24.17 $23.76 $23.84 $22.80 4,901
2020-04-02 $24.08 $24.33 $23.93 $24.33 $23.26 1,342
2020-04-01 $24.04 $24.39 $23.92 $23.92 $22.87 6,097
2020-03-31 $25.15 $25.35 $24.86 $24.93 $23.84 7,532
2020-03-30 $24.90 $25.41 $24.83 $25.41 $24.30 5,738
2020-03-27 $24.90 $25.42 $24.90 $24.99 $23.89 8,421
2020-03-26 $25.07 $26.03 $25.03 $26.03 $24.90 3,916
2020-03-25 $24.12 $25.21 $24.12 $24.77 $23.66 3,265
2020-03-24 $23.71 $24.17 $23.64 $24.06 $22.98 7,774
2020-03-23 $22.55 $22.55 $21.78 $22.14 $21.15 10,125
2020-03-20 $23.18 $23.51 $22.63 $22.72 $21.70 11,113
2020-03-19 $22.27 $23.07 $22.09 $22.71 $21.69 5,704
2020-03-18 $22.91 $22.91 $21.78 $22.41 $21.41 7,722
2020-03-17 $22.70 $23.90 $22.70 $23.88 $22.81 6,274
2020-03-16 $22.83 $23.97 $21.51 $21.51 $20.55 3,973
2020-03-13 $25.53 $25.85 $24.17 $25.85 $24.69 4,313
2020-03-12 $24.76 $24.97 $23.91 $24.07 $22.99 7,024
2020-03-11 $27.40 $27.56 $26.72 $26.98 $25.77 24,430
2020-03-10 $27.88 $28.23 $27.42 $28.23 $26.97 4,407
2020-03-09 $27.47 $28.00 $19.07 $27.33 $26.11 11,802
2020-03-06 $29.25 $29.50 $28.98 $29.39 $28.08 6,017
2020-03-05 $30.27 $30.30 $29.92 $29.96 $28.62 7,581
2020-03-04 $30.30 $30.79 $30.30 $30.79 $29.41 2,987
2020-03-03 $30.37 $30.37 $29.87 $29.92 $28.58 1,321
2020-03-02 $29.90 $30.45 $29.80 $30.45 $29.09 5,360
2020-02-28 $28.98 $29.71 $28.97 $29.70 $28.37 8,695
2020-02-27 $30.38 $30.85 $30.06 $30.06 $28.72 6,569
2020-02-26 $31.43 $31.53 $31.03 $31.04 $29.65 4,829
2020-02-25 $31.57 $31.57 $30.97 $31.02 $29.64 6,847
2020-02-24 $31.69 $31.95 $31.61 $31.77 $30.35 4,955
2020-02-21 $33.15 $33.15 $32.84 $32.96 $31.49 5,565
2020-02-20 $33.57 $33.57 $33.20 $33.34 $31.85 2,269
2020-02-19 $33.63 $33.69 $33.56 $33.61 $32.11 1,897
2020-02-18 $33.44 $33.49 $33.35 $33.41 $31.91 7,679
2020-02-14 $33.58 $33.58 $33.44 $33.51 $32.01 1,471
2020-02-13 $33.54 $33.65 $33.46 $33.46 $31.96 4,201
2020-02-12 $33.67 $33.72 $33.64 $33.68 $32.17 800
2020-02-11 $33.50 $33.53 $33.41 $33.41 $31.92 1,706
2020-02-10 $32.84 $33.07 $32.84 $33.07 $31.59 2,699
2020-02-07 $33.00 $33.00 $32.93 $32.93 $31.46 2,321
2020-02-06 $33.06 $33.10 $33.02 $33.02 $31.54 3,224
2020-02-05 $32.70 $32.90 $32.68 $32.84 $31.37 12,546
2020-02-04 $32.47 $32.57 $32.47 $32.50 $31.05 1,104
2020-02-03 $31.97 $31.97 $31.79 $31.86 $30.43 2,014
2020-01-31 $31.87 $31.87 $31.56 $31.62 $30.21 1,965
2020-01-30 $31.84 $32.19 $31.84 $32.19 $30.75 5,835
2020-01-29 $32.24 $32.27 $32.24 $32.25 $30.81 1,592
2020-01-28 $32.24 $32.33 $32.24 $32.33 $30.89 562
2020-01-27 $31.84 $32.08 $31.71 $31.95 $30.52 9,093
2020-01-24 $32.95 $32.95 $32.59 $32.63 $31.17 2,031
2020-01-23 $32.65 $32.84 $32.65 $32.84 $31.37 349
2020-01-22 $32.89 $32.97 $32.89 $32.90 $31.43 1,602
2020-01-21 $32.80 $32.88 $32.70 $32.73 $31.26 3,332
2020-01-17 $32.88 $32.94 $32.88 $32.94 $31.47 729
2020-01-16 $32.78 $32.88 $32.78 $32.88 $31.41 493
2020-01-15 $32.72 $32.72 $32.62 $32.62 $31.16 1,499
2020-01-14 $32.80 $32.80 $32.69 $32.75 $31.28 807
2020-01-13 $32.75 $32.86 $32.72 $32.82 $31.35 2,930
2020-01-10 $32.63 $32.66 $32.48 $32.53 $31.08 2,151
2020-01-09 $32.65 $32.70 $32.65 $32.66 $31.20 1,089
2020-01-08 $32.32 $32.44 $32.32 $32.37 $30.92 1,282
2020-01-07 $32.21 $32.29 $32.21 $32.23 $30.79 865
2020-01-06 $32.10 $32.20 $32.00 $32.19 $30.75 1,990
2020-01-03 $32.08 $32.17 $32.08 $32.15 $30.71 621
2020-01-02 $32.33 $32.52 $32.30 $32.44 $30.99 4,677
2019-12-31 $31.84 $31.97 $31.84 $31.97 $30.54 5,542
2019-12-30 $31.91 $31.91 $31.85 $31.87 $30.45 712
2019-12-27 $32.24 $32.24 $32.04 $32.04 $30.61 1,384
2019-12-26 $32.04 $32.11 $32.04 $32.11 $30.67 2,212
2019-12-24 $31.91 $32.10 $31.91 $32.10 $30.67 1,754
2019-12-23 $31.90 $31.98 $31.89 $31.95 $30.52 3,199
2019-12-20 $31.96 $32.00 $31.94 $31.95 $30.52 2,313
2019-12-19 $31.84 $31.84 $31.82 $31.82 $30.39 654
2019-12-18 $31.82 $31.82 $31.69 $31.71 $30.29 1,825
2019-12-17 $31.84 $31.84 $31.76 $31.81 $30.39 788
2019-12-16 $31.79 $31.86 $31.74 $31.74 $30.32 1,289
2019-12-13 $31.45 $31.45 $31.38 $31.38 $29.97 314
2019-12-12 $31.02 $31.43 $31.02 $31.41 $29.90 4,523
2019-12-11 $31.00 $31.00 $30.93 $30.98 $29.49 1,252
2019-12-10 $30.76 $30.89 $30.76 $30.82 $29.35 1,421
2019-12-09 $30.90 $30.90 $30.80 $30.80 $29.32 763
2019-12-06 $30.87 $30.93 $30.87 $30.92 $29.43 3,139
2019-12-05 $30.65 $30.67 $30.65 $30.67 $29.20 400
2019-12-04 $30.63 $30.66 $30.63 $30.66 $29.19 455
2019-12-03 $30.25 $30.42 $30.25 $30.41 $28.95 1,716
2019-12-02 $30.57 $30.60 $30.55 $30.59 $29.12 1,469
2019-11-29 $30.81 $30.94 $30.81 $30.87 $29.39 484
2019-11-27 $31.02 $31.12 $30.99 $31.08 $29.59 4,632
2019-11-26 $30.98 $30.98 $30.95 $30.96 $29.47 781
2019-11-25 $30.97 $30.97 $30.92 $30.97 $29.49 2,157
2019-11-22 $30.70 $30.70 $30.64 $30.66 $29.19 1,079
2019-11-21 $30.72 $30.72 $30.62 $30.67 $29.20 3,533
2019-11-20 $30.71 $30.76 $30.62 $30.64 $29.17 2,326
2019-11-19 $30.95 $30.95 $30.82 $30.87 $29.39 2,027
2019-11-18 $30.72 $30.80 $30.72 $30.80 $29.32 1,662
2019-11-15 $30.83 $30.83 $30.72 $30.72 $29.25 2,239
2019-11-14 $30.64 $30.66 $30.59 $30.66 $29.19 1,019
2019-11-13 $30.61 $30.63 $30.57 $30.57 $29.11 698
2019-11-12 $30.83 $30.84 $30.73 $30.77 $29.29 1,768
2019-11-11 $30.73 $30.79 $30.73 $30.79 $29.31 826
2019-11-08 $30.85 $30.85 $30.71 $30.73 $29.26 2,853
2019-11-07 $30.94 $30.98 $30.78 $30.78 $29.30 1,445
2019-11-06 $30.68 $30.69 $30.60 $30.65 $29.18 2,744
2019-11-05 $30.69 $30.78 $30.69 $30.78 $29.31 1,129
2019-11-04 $30.61 $30.71 $30.61 $30.65 $29.18 1,674
2019-11-01 $30.20 $30.31 $30.20 $30.31 $28.86 857
2019-10-31 $29.99 $30.11 $29.99 $30.11 $28.67 1,935
2019-10-30 $30.00 $30.15 $30.00 $30.15 $28.70 523
2019-10-29 $30.07 $30.15 $30.07 $30.10 $28.66 1,444
2019-10-28 $30.07 $30.15 $30.07 $30.13 $28.69 1,789
2019-10-25 $29.94 $29.98 $29.94 $29.98 $28.54 460
2019-10-24 $29.84 $29.84 $29.77 $29.80 $28.37 2,047
2019-10-23 $29.68 $29.68 $29.68 $29.68 $28.26 719
2019-10-22 $29.97 $29.97 $29.97 $29.97 $28.53 239
2019-10-21 $29.83 $29.97 $29.83 $29.97 $28.53 2,304
2019-10-18 $29.58 $29.64 $29.58 $29.64 $28.22 504
2019-10-17 $29.85 $29.85 $29.76 $29.80 $28.38 1,769
2019-10-16 $29.75 $29.77 $29.75 $29.76 $28.34 1,198
2019-10-15 $29.60 $29.81 $29.60 $29.81 $28.38 1,463
2019-10-14 $29.48 $29.53 $29.48 $29.49 $28.07 2,275
2019-10-11 $29.45 $29.73 $29.45 $29.58 $28.16 2,768
2019-10-10 $28.70 $29.04 $28.70 $29.01 $27.62 7,863
2019-10-09 $28.71 $28.82 $28.71 $28.82 $27.44 1,178
2019-10-08 $28.56 $28.58 $28.44 $28.44 $27.08 8,147
2019-10-07 $28.94 $29.00 $28.86 $28.90 $27.52 1,310
2019-10-04 $28.63 $28.80 $28.63 $28.80 $27.42 778
2019-10-03 $28.50 $28.63 $28.50 $28.63 $27.25 1,653
2019-10-02 $28.59 $28.63 $28.59 $28.63 $27.25 585
2019-10-01 $29.34 $29.34 $28.94 $28.94 $27.55 848
2019-09-30 $29.27 $29.35 $29.27 $29.35 $27.94 2,247
2019-09-27 $29.39 $29.39 $29.19 $29.20 $27.80 685
2019-09-26 $29.35 $29.47 $29.34 $29.34 $27.93 1,571
2019-09-25 $29.28 $29.48 $29.23 $29.48 $28.07 1,688
2019-09-24 $29.85 $29.85 $29.62 $29.62 $27.94 846
2019-09-23 $29.87 $29.95 $29.78 $29.90 $28.21 2,216
2019-09-20 $30.17 $30.18 $30.17 $30.18 $28.47 938
2019-09-19 $30.35 $30.38 $30.30 $30.30 $28.59 1,127
2019-09-18 $30.14 $30.15 $30.03 $30.07 $28.37 1,600
2019-09-17 $30.22 $30.22 $30.15 $30.15 $28.45 1,948
2019-09-16 $30.16 $30.36 $30.11 $30.14 $28.44 8,278
2019-09-13 $30.45 $30.54 $30.35 $30.38 $28.66 10,589
2019-09-12 $30.19 $30.41 $30.19 $30.40 $28.68 4,034
2019-09-11 $30.17 $30.18 $30.07 $30.07 $28.37 3,300
2019-09-10 $29.91 $29.99 $29.91 $29.93 $28.23 1,700
2019-09-09 $30.17 $30.17 $29.98 $30.02 $28.32 2,828
2019-09-06 $29.95 $30.11 $29.95 $30.05 $28.35 2,911
2019-09-05 $29.74 $30.00 $29.74 $29.96 $28.27 1,700
2019-09-04 $29.31 $29.40 $29.31 $29.37 $27.71 3,388
2019-09-03 $28.81 $28.93 $28.81 $28.91 $27.28 1,200
2019-08-30 $29.37 $29.37 $29.14 $29.14 $27.49 2,175
2019-08-29 $29.09 $29.17 $29.09 $29.12 $27.47 3,282
2019-08-28 $28.60 $28.64 $28.60 $28.61 $26.99 1,294
2019-08-27 $28.88 $28.88 $28.77 $28.78 $27.15 4,403
2019-08-26 $28.81 $28.81 $28.74 $28.77 $27.15 1,504
2019-08-23 $28.91 $29.27 $28.51 $28.51 $26.90 11,401
2019-08-22 $29.22 $29.22 $29.05 $29.09 $27.45 4,356
2019-08-21 $29.39 $29.40 $29.22 $29.23 $27.58 5,866
2019-08-20 $29.30 $29.30 $29.06 $29.16 $27.51 2,291
2019-08-19 $29.30 $29.30 $29.25 $29.28 $27.63 458
2019-08-16 $28.90 $29.01 $28.90 $28.96 $27.32 8,785
2019-08-15 $28.43 $28.43 $28.33 $28.35 $26.75 11,481
2019-08-14 $28.75 $28.75 $28.39 $28.39 $26.78 2,234
2019-08-13 $28.83 $29.33 $28.83 $29.19 $27.54 3,439
2019-08-12 $29.08 $29.08 $28.83 $28.88 $27.24 2,100
2019-08-09 $29.26 $29.34 $29.15 $29.34 $27.68 4,581
2019-08-08 $29.21 $29.52 $29.21 $29.52 $27.85 33,841
2019-08-07 $29.04 $29.04 $28.93 $28.93 $27.29 549
2019-08-06 $28.83 $28.87 $28.77 $28.87 $27.24 748
2019-08-05 $28.70 $28.70 $28.49 $28.52 $26.91 1,227
2019-08-02 $29.78 $29.78 $29.39 $29.54 $27.87 3,005
2019-08-01 $30.39 $30.60 $30.06 $30.06 $28.36 1,208
2019-07-31 $30.54 $30.55 $30.16 $30.16 $28.45 2,954
2019-07-30 $30.53 $30.62 $30.53 $30.62 $28.89 941
2019-07-29 $30.92 $30.92 $30.74 $30.80 $29.06 4,483
2019-07-26 $30.85 $31.00 $30.85 $30.90 $29.15 3,067
2019-07-25 $30.78 $30.84 $30.78 $30.82 $29.08 1,624
2019-07-24 $30.80 $31.01 $30.80 $31.01 $29.26 2,677
2019-07-23 $30.73 $30.81 $30.71 $30.81 $29.07 1,183
2019-07-22 $30.69 $30.69 $30.68 $30.69 $28.95 1,969
2019-07-19 $30.66 $30.70 $30.51 $30.63 $28.89 7,208
2019-07-18 $30.44 $30.65 $30.44 $30.65 $28.92 26,617
2019-07-17 $30.74 $30.74 $30.55 $30.55 $28.82 2,694
2019-07-16 $30.74 $30.74 $30.73 $30.73 $28.99 521
2019-07-15 $30.81 $30.86 $30.81 $30.85 $29.11 1,559
2019-07-12 $30.76 $30.78 $30.68 $30.74 $29.00 5,624
2019-07-11 $30.64 $30.70 $30.61 $30.63 $28.90 60,521
2019-07-10 $30.51 $30.56 $30.48 $30.48 $28.76 3,084
2019-07-09 $30.14 $30.35 $30.14 $30.33 $28.61 2,553
2019-07-08 $30.24 $30.39 $30.24 $30.27 $28.56 3,814
2019-07-05 $30.37 $30.39 $30.28 $30.39 $28.67 5,992
2019-07-03 $30.52 $30.58 $30.51 $30.56 $28.83 1,234
2019-07-02 $30.37 $30.43 $30.29 $30.39 $28.67 2,310
2019-07-01 $30.45 $30.48 $30.22 $30.30 $28.59 5,224
2019-06-28 $30.01 $30.06 $30.01 $30.04 $28.34 1,430
2019-06-27 $29.94 $30.03 $29.94 $29.97 $28.28 1,771
2019-06-26 $29.89 $29.89 $29.79 $29.80 $28.12 1,138
2019-06-25 $29.85 $29.85 $29.59 $29.59 $27.91 1,637
2019-06-24 $29.95 $30.01 $29.87 $29.92 $28.23 9,866
2019-06-21 $29.82 $29.98 $29.82 $29.98 $28.28 2,490
2019-06-20 $30.03 $30.04 $29.88 $29.97 $28.28 3,053
2019-06-19 $29.55 $29.61 $29.54 $29.61 $27.94 2,859
2019-06-18 $29.53 $29.58 $29.46 $29.52 $27.85 9,097
2019-06-17 $29.41 $29.41 $29.09 $29.10 $27.45 2,012
2019-06-14 $29.18 $29.18 $29.03 $29.09 $27.45 2,547
2019-06-13 $29.45 $29.49 $29.45 $29.47 $27.61 448
2019-06-12 $29.54 $29.54 $29.38 $29.38 $27.53 1,270
2019-06-11 $29.83 $29.86 $29.65 $29.69 $27.82 4,076
2019-06-10 $29.52 $29.73 $29.52 $29.62 $27.75 520
2019-06-07 $29.39 $29.43 $29.38 $29.39 $27.54 843
2019-06-06 $28.99 $29.08 $28.85 $29.08 $27.25 1,480
2019-06-05 $29.04 $29.04 $28.84 $28.93 $27.11 2,000
2019-06-04 $28.55 $28.91 $28.55 $28.91 $27.09 1,644
2019-06-03 $28.48 $28.48 $28.29 $28.29 $26.51 1,569
2019-05-31 $28.37 $28.50 $28.33 $28.33 $26.55 1,230
2019-05-30 $28.76 $28.79 $28.68 $28.68 $26.87 3,390
2019-05-29 $28.62 $28.62 $28.50 $28.57 $26.77 2,498
2019-05-28 $29.07 $29.07 $28.92 $29.00 $27.17 4,989
2019-05-24 $29.02 $29.02 $28.91 $28.91 $27.09 940
2019-05-23 $28.81 $28.81 $28.66 $28.73 $26.92 10,961
2019-05-22 $29.25 $29.28 $29.24 $29.28 $27.44 995
2019-05-21 $29.23 $29.31 $29.21 $29.31 $27.46 4,855
2019-05-20 $28.99 $29.04 $28.88 $28.88 $27.06 1,353
2019-05-17 $29.15 $29.46 $29.05 $29.05 $27.22 1,576
2019-05-16 $29.69 $29.69 $29.56 $29.56 $27.70 3,706
2019-05-15 $29.35 $29.47 $29.35 $29.46 $27.60 1,823
2019-05-14 $28.94 $29.20 $28.94 $29.20 $27.36 657
2019-05-13 $28.98 $28.98 $28.79 $28.79 $26.98 5,604
2019-05-10 $29.42 $29.65 $29.24 $29.65 $27.78 2,553
2019-05-09 $29.32 $29.32 $29.13 $29.13 $27.29 1,821
2019-05-08 $29.75 $29.90 $29.66 $29.86 $27.98 1,981
2019-05-07 $30.04 $30.04 $29.57 $29.64 $27.77 2,039
2019-05-06 $29.86 $30.13 $29.86 $30.11 $28.21 7,937
2019-05-03 $30.39 $30.59 $30.39 $30.50 $28.58 2,755
2019-05-02 $30.55 $30.55 $30.31 $30.35 $28.44 1,813
2019-05-01 $30.67 $30.67 $30.62 $30.66 $28.73 4,817
2019-04-30 $30.70 $30.70 $30.58 $30.58 $28.65 3,667
2019-04-29 $30.62 $30.70 $30.56 $30.68 $28.75 6,521
2019-04-26 $30.36 $30.49 $30.34 $30.47 $28.55 14,762
2019-04-25 $30.49 $30.49 $30.32 $30.46 $28.55 2,453
2019-04-24 $30.66 $30.72 $30.59 $30.60 $28.67 2,365
2019-04-23 $30.50 $30.66 $30.50 $30.66 $28.73 4,562
2019-04-22 $30.56 $30.65 $30.56 $30.65 $28.72 10,125
2019-04-18 $30.65 $30.65 $30.48 $30.63 $28.70 11,614
2019-04-17 $30.63 $30.63 $30.53 $30.60 $28.67 3,229
2019-04-16 $30.45 $30.45 $30.43 $30.43 $28.51 5,727
2019-04-15 $30.26 $30.34 $30.26 $30.34 $28.43 3,260
2019-04-12 $30.27 $30.36 $30.21 $30.25 $28.35 6,386
2019-04-11 $30.00 $30.00 $29.91 $29.93 $28.04 3,190
2019-04-10 $29.96 $29.99 $29.94 $29.96 $28.07 2,781
2019-04-09 $29.85 $29.89 $29.83 $29.83 $27.95 2,710
2019-04-08 $29.90 $30.00 $29.90 $29.99 $28.10 7,427
2019-04-05 $29.94 $30.00 $29.94 $30.00 $28.11 6,287
2019-04-04 $29.92 $29.92 $29.85 $29.92 $28.03 1,072
2019-04-03 $29.97 $30.00 $29.94 $29.94 $28.05 791
2019-04-02 $29.62 $29.68 $29.47 $29.68 $27.81 6,594
2019-04-01 $29.49 $29.68 $29.43 $29.59 $27.73 1,790
2019-03-29 $29.23 $29.26 $29.10 $29.17 $27.33 2,865
2019-03-28 $28.87 $28.96 $28.87 $28.96 $27.14 1,259
2019-03-27 $28.88 $28.96 $28.74 $28.92 $27.10 4,230
2019-03-26 $28.99 $29.15 $28.89 $28.89 $27.07 5,139
2019-03-25 $28.75 $28.76 $28.65 $28.73 $26.92 1,112
2019-03-22 $29.31 $29.31 $28.82 $28.89 $27.07 6,684
2019-03-21 $29.14 $29.69 $29.14 $29.61 $27.74 7,407
2019-03-20 $29.45 $29.61 $29.27 $29.61 $27.67 2,301
2019-03-19 $29.48 $29.58 $29.48 $29.48 $27.55 5,755
2019-03-18 $29.23 $29.35 $29.23 $29.35 $27.43 1,820
2019-03-15 $28.98 $29.32 $28.98 $29.18 $27.27 2,921
2019-03-14 $28.97 $28.97 $28.88 $28.88 $26.99 1,937
2019-03-13 $29.03 $29.09 $28.97 $29.08 $27.18 1,679
2019-03-12 $28.87 $28.97 $28.87 $28.88 $26.99 4,575
2019-03-11 $28.57 $28.84 $28.57 $28.84 $26.95 4,585
2019-03-08 $28.19 $28.35 $28.19 $28.35 $26.50 1,210
2019-03-07 $28.52 $28.53 $28.28 $28.28 $26.43 4,688
2019-03-06 $28.91 $28.95 $28.77 $28.79 $26.91 3,813
2019-03-05 $29.03 $29.03 $28.90 $29.03 $27.13 4,432
2019-03-04 $29.27 $29.27 $28.82 $28.95 $27.06 7,768
2019-03-01 $29.11 $29.15 $29.10 $29.15 $27.24 4,043
2019-02-28 $28.92 $28.95 $28.89 $28.89 $27.00 2,554
2019-02-27 $29.03 $29.03 $28.86 $28.95 $27.05 3,209
2019-02-26 $28.95 $29.06 $28.95 $29.04 $27.14 9,855
2019-02-25 $29.15 $29.15 $29.00 $29.08 $27.18 21,438
2019-02-22 $28.67 $28.86 $28.67 $28.81 $26.92 4,242
2019-02-21 $28.48 $28.54 $28.40 $28.43 $26.57 15,025
2019-02-20 $28.62 $28.67 $28.51 $28.55 $26.68 3,184
2019-02-19 $28.39 $28.52 $28.39 $28.52 $26.65 1,564
2019-02-15 $28.30 $28.31 $28.25 $28.27 $26.42 4,216
2019-02-14 $28.16 $28.16 $28.05 $28.13 $26.29 1,227
2019-02-13 $28.19 $28.22 $28.13 $28.17 $26.33 2,004
2019-02-12 $27.92 $28.17 $27.92 $28.11 $26.27 6,331
2019-02-11 $27.73 $27.73 $27.60 $27.62 $25.81 1,018
2019-02-08 $27.52 $27.55 $27.48 $27.55 $25.75 1,768
2019-02-07 $27.85 $27.85 $27.54 $27.54 $25.74 940
2019-02-06 $28.11 $28.24 $28.11 $28.17 $26.33 2,972
2019-02-05 $28.02 $28.11 $28.02 $28.10 $26.26 10,141
2019-02-04 $27.74 $27.85 $27.74 $27.85 $26.03 14,246
2019-02-01 $27.76 $27.83 $27.75 $27.83 $26.01 1,873
2019-01-31 $27.86 $27.92 $27.81 $27.92 $26.09 3,099
2019-01-30 $27.62 $28.00 $27.62 $28.00 $26.17 1,945
2019-01-29 $27.70 $27.70 $27.50 $27.50 $25.70 2,076
2019-01-28 $27.55 $27.65 $27.53 $27.63 $25.83 2,558
2019-01-25 $27.84 $27.98 $27.84 $27.98 $26.15 1,083
2019-01-24 $27.27 $27.53 $27.27 $27.53 $25.73 3,604
2019-01-23 $27.13 $27.22 $27.00 $27.00 $25.23 1,922
2019-01-22 $27.07 $27.07 $26.87 $26.88 $25.12 4,570
2019-01-18 $27.27 $27.40 $27.26 $27.38 $25.59 2,567
2019-01-17 $26.69 $26.97 $26.69 $26.92 $25.16 2,878
2019-01-16 $26.80 $26.91 $26.80 $26.91 $25.15 1,012
2019-01-15 $26.64 $26.73 $26.60 $26.64 $24.90 3,029
2019-01-14 $26.46 $26.56 $26.41 $26.47 $24.73 1,246
2019-01-11 $26.53 $26.64 $26.53 $26.64 $24.90 1,499
2019-01-10 $26.46 $26.68 $26.45 $26.68 $24.93 2,345
2019-01-09 $26.54 $26.82 $26.54 $26.69 $24.94 5,497
2019-01-08 $26.39 $26.41 $26.21 $26.41 $24.69 5,039
2019-01-07 $25.99 $26.38 $25.99 $26.17 $24.46 1,486
2019-01-04 $25.37 $25.89 $25.37 $25.88 $24.18 6,675
2019-01-03 $25.15 $25.18 $25.15 $25.18 $23.53 415
2019-01-02 $25.61 $25.65 $25.58 $25.58 $23.91 2,134
2018-12-31 $25.40 $25.61 $25.40 $25.53 $23.86 22,614
2018-12-28 $25.45 $25.65 $25.31 $25.34 $23.68 19,941
2018-12-27 $24.90 $24.97 $24.61 $24.97 $23.34 7,439
2018-12-26 $24.55 $25.15 $24.24 $25.15 $23.50 12,024
2018-12-24 $24.65 $24.65 $24.47 $24.47 $22.87 7,442
2018-12-21 $25.35 $25.35 $24.84 $24.84 $23.22 5,800
2018-12-20 $25.47 $25.60 $25.10 $25.28 $23.62 16,579
2018-12-19 $25.99 $26.30 $25.54 $25.55 $23.88 8,006
2018-12-18 $26.09 $26.12 $25.82 $25.89 $24.20 11,676
2018-12-17 $26.24 $26.31 $25.81 $25.89 $24.10 6,889
2018-12-14 $26.52 $26.52 $26.33 $26.35 $24.53 5,533
2018-12-13 $26.93 $26.93 $26.72 $26.72 $24.87 2,401
2018-12-12 $26.79 $27.08 $26.78 $26.82 $24.97 10,100
2018-12-11 $26.75 $26.84 $26.27 $26.35 $24.53 19,377
2018-12-10 $26.46 $26.51 $25.99 $26.51 $24.68 7,814
2018-12-07 $26.87 $26.87 $26.40 $26.41 $24.59 7,514
2018-12-06 $26.47 $26.88 $26.44 $26.88 $25.02 12,821
2018-12-04 $27.90 $27.99 $27.08 $27.23 $25.35 5,065
2018-12-03 $28.07 $28.14 $27.88 $28.00 $26.07 19,176
2018-11-30 $27.49 $27.59 $27.47 $27.59 $25.68 7,408
2018-11-29 $27.57 $27.65 $27.51 $27.65 $25.74 3,221
2018-11-28 $27.27 $27.74 $27.12 $27.74 $25.83 13,127
2018-11-27 $27.15 $27.16 $27.12 $27.16 $25.28 1,784
2018-11-26 $27.09 $27.19 $27.05 $27.11 $25.24 3,212
2018-11-23 $26.78 $26.78 $26.72 $26.75 $24.90 2,176
2018-11-21 $26.94 $26.97 $26.86 $26.86 $25.01 2,273
2018-11-20 $26.63 $26.74 $26.45 $26.53 $24.70 22,002
2018-11-19 $27.73 $27.73 $27.05 $27.09 $25.22 25,785
2018-11-16 $27.42 $27.77 $27.42 $27.77 $25.85 510
2018-11-15 $27.37 $27.85 $27.31 $27.74 $25.82 6,765
2018-11-14 $27.51 $27.51 $27.20 $27.46 $25.56 5,725
2018-11-13 $27.46 $27.59 $27.41 $27.52 $25.62 22,620
2018-11-12 $27.44 $27.51 $27.26 $27.31 $25.42 15,638
2018-11-09 $28.14 $28.14 $28.02 $28.07 $26.13 2,111
2018-11-08 $28.58 $28.58 $28.40 $28.40 $26.44 2,813
2018-11-07 $28.21 $28.58 $28.21 $28.58 $26.61 19,351
2018-11-06 $27.91 $27.94 $27.90 $27.92 $25.99 3,764
2018-11-05 $27.81 $27.86 $27.78 $27.80 $25.88 1,872
2018-11-02 $28.16 $28.16 $27.81 $27.86 $25.94 15,374
2018-11-01 $27.61 $28.04 $27.61 $28.02 $26.08 6,685
2018-10-31 $27.23 $27.57 $27.23 $27.56 $25.65 4,633
2018-10-30 $26.67 $26.92 $26.64 $26.92 $25.06 4,559
2018-10-29 $27.33 $27.33 $26.36 $26.44 $24.61 2,523
2018-10-26 $26.89 $27.11 $26.57 $26.86 $25.00 17,164
2018-10-25 $27.05 $27.38 $27.03 $27.38 $25.49 3,485
2018-10-24 $27.56 $27.56 $26.91 $26.91 $25.05 10,107
2018-10-23 $27.49 $27.78 $27.22 $27.78 $25.86 7,303
2018-10-22 $28.19 $28.19 $28.03 $28.15 $26.21 4,993
2018-10-19 $28.22 $28.27 $28.00 $28.12 $26.18 8,422
2018-10-18 $28.32 $28.33 $28.04 $28.04 $26.10 3,799
2018-10-17 $28.63 $28.63 $28.46 $28.51 $26.54 9,748
2018-10-16 $28.57 $28.80 $28.57 $28.75 $26.76 26,421
2018-10-15 $28.19 $28.34 $28.12 $28.24 $26.29 3,182
2018-10-12 $28.36 $28.43 $28.08 $28.11 $26.17 3,717
2018-10-11 $28.07 $28.21 $27.70 $27.78 $25.86 24,161
2018-10-10 $28.77 $28.77 $28.37 $28.38 $26.42 5,627
2018-10-09 $28.94 $29.11 $28.94 $29.06 $27.05 9,059
2018-10-08 $29.16 $29.16 $28.87 $29.09 $27.08 9,922
2018-10-05 $29.65 $29.65 $29.30 $29.43 $27.40 5,313
2018-10-04 $30.05 $30.05 $29.65 $29.83 $27.77 9,863
2018-10-03 $30.21 $30.28 $30.18 $30.18 $28.10 1,175
2018-10-02 $30.26 $30.31 $30.23 $30.23 $28.14 8,330
2018-10-01 $30.53 $30.60 $30.42 $30.42 $28.32 3,457
2018-09-28 $30.39 $30.45 $30.31 $30.35 $28.25 9,874
2018-09-27 $30.67 $30.67 $30.55 $30.60 $28.49 3,289
2018-09-26 $30.72 $30.75 $30.55 $30.55 $28.44 8,465
2018-09-25 $30.77 $30.77 $30.70 $30.70 $28.58 5,280
2018-09-24 $30.56 $30.69 $30.56 $30.65 $28.53 7,849
2018-09-21 $30.80 $30.88 $30.65 $30.67 $28.55 8,939
2018-09-20 $30.74 $30.75 $30.54 $30.61 $28.50 8,163
2018-09-19 $30.35 $30.51 $30.32 $30.51 $28.40 31,328
2018-09-18 $30.25 $30.32 $30.25 $30.32 $28.23 900
2018-09-17 $30.25 $30.30 $30.14 $30.14 $28.06 9,157
2018-09-14 $30.35 $30.47 $30.26 $30.34 $28.25 2,720
2018-09-13 $30.42 $30.57 $30.33 $30.39 $28.20 5,498
2018-09-12 $29.94 $30.15 $29.88 $30.14 $27.97 2,560
2018-09-11 $29.90 $30.07 $29.82 $30.01 $27.85 5,306
2018-09-10 $29.95 $30.03 $29.93 $29.96 $27.80 3,154
2018-09-07 $29.75 $29.92 $29.75 $29.79 $27.64 5,129
2018-09-06 $30.08 $30.08 $29.79 $30.02 $27.86 4,288
2018-09-05 $30.41 $30.41 $30.09 $30.19 $28.02 5,519
2018-09-04 $30.22 $30.50 $30.16 $30.40 $28.21 13,585
2018-08-31 $30.32 $30.41 $30.20 $30.29 $28.11 7,404
2018-08-30 $30.48 $30.52 $30.33 $30.33 $28.15 7,842
2018-08-29 $30.37 $30.69 $30.37 $30.68 $28.47 51,908
2018-08-28 $30.42 $30.45 $30.22 $30.45 $28.26 4,352
2018-08-27 $30.29 $30.54 $30.29 $30.39 $28.20 11,185
2018-08-24 $29.83 $30.11 $29.83 $30.03 $27.87 7,467
2018-08-23 $29.65 $29.79 $29.65 $29.71 $27.57 6,416
2018-08-22 $29.49 $29.70 $29.45 $29.65 $27.52 3,870
2018-08-21 $29.43 $29.59 $29.43 $29.54 $27.41 3,362
2018-08-20 $29.24 $29.28 $29.09 $29.27 $27.16 2,275
2018-08-17 $28.90 $29.14 $28.90 $29.14 $27.04 15,259
2018-08-16 $29.04 $29.05 $28.88 $28.88 $26.80 9,963
2018-08-15 $28.94 $28.94 $28.60 $28.75 $26.68 16,500
2018-08-14 $29.29 $29.33 $29.09 $29.21 $27.10 7,431
2018-08-13 $29.41 $29.41 $29.24 $29.24 $27.14 24,112
2018-08-10 $29.35 $29.39 $29.35 $29.36 $27.25 3,490
2018-08-09 $29.92 $29.92 $29.72 $29.72 $27.58 3,918
2018-08-08 $29.78 $29.88 $29.78 $29.87 $27.72 5,108
2018-08-07 $29.76 $29.87 $29.70 $29.87 $27.72 10,394
2018-08-06 $29.57 $29.66 $29.49 $29.56 $27.43 7,535
2018-08-03 $29.53 $29.61 $29.46 $29.51 $27.39 5,471
2018-08-02 $29.18 $29.56 $29.18 $29.51 $27.38 3,827
2018-08-01 $29.65 $29.65 $29.55 $29.59 $27.46 2,174
2018-07-31 $29.72 $29.75 $29.65 $29.68 $27.54 3,797
2018-07-30 $29.59 $29.73 $29.59 $29.73 $27.59 643
2018-07-27 $30.15 $30.15 $29.82 $29.93 $27.78 1,570
2018-07-26 $30.00 $30.24 $29.96 $30.08 $27.91 12,782
2018-07-25 $29.80 $29.94 $29.65 $29.94 $27.79 6,978
2018-07-24 $29.99 $30.00 $29.70 $29.70 $27.56 5,368
2018-07-23 $29.68 $29.76 $29.48 $29.73 $27.59 6,452
2018-07-20 $29.78 $29.89 $29.74 $29.74 $27.60 3,583
2018-07-19 $29.72 $29.77 $29.63 $29.70 $27.56 5,274
2018-07-18 $29.81 $29.86 $29.75 $29.82 $27.67 3,605
2018-07-17 $29.64 $29.90 $29.57 $29.84 $27.69 9,437
2018-07-16 $29.61 $29.75 $29.61 $29.71 $27.57 2,798
2018-07-13 $29.65 $29.65 $29.56 $29.65 $27.52 5,002
2018-07-12 $29.67 $29.75 $29.66 $29.70 $27.56 5,727
2018-07-11 $29.33 $29.40 $29.32 $29.32 $27.21 10,855
2018-07-10 $29.57 $29.68 $29.57 $29.68 $27.54 3,634
2018-07-09 $29.35 $29.52 $29.35 $29.52 $27.39 1,713
2018-07-06 $28.98 $29.19 $28.98 $29.11 $27.01 6,907
2018-07-05 $28.85 $28.88 $28.68 $28.83 $26.75 6,380
2018-07-03 $28.82 $28.88 $28.62 $28.62 $26.56 5,239
2018-07-02 $28.38 $28.64 $28.38 $28.64 $26.58 7,753
2018-06-29 $28.75 $28.87 $28.75 $28.79 $26.71 4,124
2018-06-28 $28.39 $28.58 $28.35 $28.58 $26.52 2,300
2018-06-27 $28.85 $28.88 $28.29 $28.51 $26.45 7,703
2018-06-26 $28.78 $28.95 $28.78 $28.86 $26.79 9,091
2018-06-25 $29.13 $29.13 $28.67 $28.83 $26.75 10,420
2018-06-22 $29.38 $29.47 $29.38 $29.38 $27.27 5,959
2018-06-21 $29.73 $29.73 $29.37 $29.37 $27.26 5,099
2018-06-20 $29.88 $29.94 $29.85 $29.86 $27.60 6,683
2018-06-19 $29.66 $29.81 $29.52 $29.77 $27.51 8,689
2018-06-18 $29.90 $30.11 $29.76 $30.06 $27.78 7,963
2018-06-15 $30.09 $30.26 $30.07 $30.18 $27.89 11,111
2018-06-14 $30.40 $30.45 $30.26 $30.26 $27.97 4,877
2018-06-13 $30.41 $30.59 $30.34 $30.34 $28.04 9,215
2018-06-12 $30.40 $30.43 $30.32 $30.32 $28.02 9,517
2018-06-11 $30.31 $30.47 $30.29 $30.45 $28.14 21,476
2018-06-08 $30.16 $30.30 $30.05 $30.30 $28.00 12,670
2018-06-07 $30.59 $30.59 $30.14 $30.18 $27.89 31,819
2018-06-06 $30.20 $30.47 $30.19 $30.40 $28.10 16,232
2018-06-05 $30.09 $30.13 $30.00 $30.08 $27.80 20,126
2018-06-04 $29.90 $30.02 $29.88 $29.98 $27.71 8,356
2018-06-01 $29.58 $29.76 $29.58 $29.70 $27.45 14,189
2018-05-31 $29.33 $29.42 $29.23 $29.24 $27.02 8,005
2018-05-30 $29.32 $29.49 $29.31 $29.47 $27.23 8,333
2018-05-29 $29.24 $29.33 $29.00 $29.04 $26.84 10,211
2018-05-25 $29.58 $29.66 $29.58 $29.62 $27.37 6,475
2018-05-24 $29.68 $29.68 $29.55 $29.57 $27.33 9,242
2018-05-23 $29.50 $29.68 $29.35 $29.68 $27.43 14,895
2018-05-22 $29.90 $29.90 $29.79 $29.84 $27.58 9,944
2018-05-21 $29.87 $29.92 $29.67 $29.79 $27.53 23,485
2018-05-18 $29.70 $29.74 $29.64 $29.66 $27.41 29,267
2018-05-17 $29.81 $29.92 $29.67 $29.80 $27.54 4,975
2018-05-16 $29.81 $29.92 $29.75 $29.89 $27.62 17,253
2018-05-15 $29.76 $29.81 $29.64 $29.68 $27.43 17,356
2018-05-14 $30.09 $30.21 $30.05 $30.08 $27.80 23,044
2018-05-11 $30.06 $30.06 $29.89 $30.02 $27.74 15,776
2018-05-10 $29.83 $29.98 $29.74 $29.92 $27.65 8,944
2018-05-09 $29.49 $29.66 $29.44 $29.62 $27.37 11,469
2018-05-08 $29.34 $29.42 $29.28 $29.39 $27.16 14,191
2018-05-07 $29.05 $29.40 $29.05 $29.28 $27.06 19,342
2018-05-04 $28.81 $29.25 $28.80 $29.18 $26.97 3,910
2018-05-03 $28.83 $29.02 $28.60 $28.98 $26.78 7,936
2018-05-02 $28.98 $29.07 $28.78 $28.80 $26.62 8,223
2018-05-01 $28.86 $28.93 $28.72 $28.92 $26.73 2,649
2018-04-30 $29.13 $29.13 $28.89 $28.93 $26.74 21,392
2018-04-27 $29.20 $29.21 $28.93 $29.11 $26.90 36,453
2018-04-26 $28.87 $29.07 $28.87 $29.00 $26.80 10,905
2018-04-25 $28.44 $28.64 $28.44 $28.59 $26.42 21,775
2018-04-24 $29.01 $29.12 $28.53 $28.62 $26.45 21,640
2018-04-23 $29.12 $29.14 $28.90 $28.90 $26.71 17,576
2018-04-20 $29.18 $29.18 $28.96 $29.00 $26.80 8,558
2018-04-19 $29.44 $29.50 $29.22 $29.31 $27.09 8,680
2018-04-18 $29.56 $29.70 $29.50 $29.65 $27.40 36,379
2018-04-17 $29.27 $29.54 $29.27 $29.53 $27.29 20,516
2018-04-16 $29.08 $29.11 $28.95 $29.06 $26.86 7,756
2018-04-13 $29.34 $29.34 $28.86 $28.94 $26.75 8,731
2018-04-12 $29.00 $29.23 $29.00 $29.15 $26.94 12,768
2018-04-11 $28.80 $29.00 $28.80 $28.84 $26.65 8,071
2018-04-10 $28.89 $29.05 $28.78 $29.05 $26.85 9,631
2018-04-09 $28.50 $28.82 $28.50 $28.70 $26.52 7,110
2018-04-06 $28.61 $28.75 $28.20 $28.31 $26.16 139,845
2018-04-05 $28.97 $28.97 $28.75 $28.79 $26.61 8,945
2018-04-04 $28.00 $28.73 $27.98 $28.73 $26.55 96,097
2018-04-03 $28.38 $28.63 $28.33 $28.53 $26.37 5,206
2018-04-02 $28.92 $28.94 $28.17 $28.38 $26.22 25,244
2018-03-29 $28.67 $29.15 $28.67 $29.06 $26.86 13,084
2018-03-28 $28.55 $28.82 $28.47 $28.68 $26.51 34,445
2018-03-27 $29.48 $29.48 $28.61 $28.71 $26.53 21,998
2018-03-26 $29.17 $29.29 $28.88 $29.29 $27.07 9,396
2018-03-23 $29.18 $29.18 $28.62 $28.63 $26.46 21,650
2018-03-22 $29.52 $29.68 $29.21 $29.21 $27.00 20,754
2018-03-21 $30.00 $30.24 $30.00 $30.08 $27.78 20,337
2018-03-20 $30.03 $30.15 $30.03 $30.12 $27.82 17,235
2018-03-19 $30.31 $30.31 $29.91 $30.05 $27.76 26,466
2018-03-16 $30.38 $30.43 $30.31 $30.35 $28.04 21,813
2018-03-15 $30.26 $30.38 $30.16 $30.26 $27.95 11,850
2018-03-14 $30.35 $30.35 $30.06 $30.12 $27.82 17,676
2018-03-13 $30.75 $30.75 $30.19 $30.19 $27.89 13,056
2018-03-12 $30.38 $30.52 $30.38 $30.48 $28.16 30,362
2018-03-09 $30.33 $30.39 $30.22 $30.39 $28.07 38,420
2018-03-08 $30.23 $30.29 $30.02 $30.14 $27.84 27,699
2018-03-07 $29.73 $30.11 $29.73 $30.07 $27.78 38,071
2018-03-06 $29.82 $29.98 $29.76 $29.88 $27.61 26,314
2018-03-05 $29.15 $29.65 $29.15 $29.60 $27.34 25,664
2018-03-02 $28.66 $29.30 $28.65 $29.28 $27.05 41,119
2018-03-01 $29.42 $29.42 $28.70 $29.00 $26.79 21,066
2018-02-28 $29.76 $29.77 $29.50 $29.50 $27.25 24,161
2018-02-27 $29.91 $30.01 $29.68 $29.68 $27.42 27,188
2018-02-26 $29.73 $29.90 $29.61 $29.87 $27.59 46,403
2018-02-23 $29.27 $29.54 $29.18 $29.54 $27.29 26,131
2018-02-22 $29.05 $29.12 $28.80 $28.80 $26.61 30,310
2018-02-21 $29.23 $29.38 $28.96 $28.97 $26.76 21,975
2018-02-20 $29.00 $29.25 $28.99 $29.05 $26.84 29,595
2018-02-16 $29.15 $29.39 $29.10 $29.21 $26.98 101,482
2018-02-15 $29.17 $29.24 $28.84 $29.21 $26.99 40,864
2018-02-14 $28.03 $28.85 $28.03 $28.83 $26.63 22,194
2018-02-13 $27.99 $28.23 $27.94 $28.21 $26.06 18,541
2018-02-12 $28.05 $28.20 $27.86 $28.08 $25.93 39,102
2018-02-09 $27.66 $27.87 $26.80 $27.82 $25.69 24,751
2018-02-08 $28.30 $28.34 $27.19 $27.19 $25.12 28,823
2018-02-07 $28.36 $28.67 $28.25 $28.32 $26.16 32,890
2018-02-06 $27.42 $28.54 $27.34 $28.46 $26.29 41,442
2018-02-05 $28.80 $28.97 $27.71 $27.83 $25.71 61,013
2018-02-02 $29.56 $29.64 $29.07 $29.09 $26.87 53,784
2018-02-01 $29.91 $30.07 $29.81 $29.93 $27.64 49,216
2018-01-31 $29.99 $30.13 $29.99 $30.05 $27.76 58,813
2018-01-30 $30.30 $30.30 $29.85 $29.90 $27.62 88,495
2018-01-29 $30.52 $30.62 $30.42 $30.62 $28.29 94,043
2018-01-26 $30.15 $30.53 $30.10 $30.53 $28.20 133,018
2018-01-25 $30.26 $30.30 $30.04 $30.07 $27.78 84,322

First Trust Indxx Innovative Transaction & Process ETF (LEGR) News Headlines

Recent First Trust Indxx Innovative Transaction & Process ETF (LEGR) News
Similar Companies to First Trust Indxx Innovative Transaction & Process ETF (LEGR) 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.