Motley Fool 100 Index ETF (TMFC) Exchange: BATS

Data as of April 19, 2024

$49.08 ($-0.65) -1.32%

Motley Fool 100 Index ETF - Daily Information
Click for more stock information on Motley Fool 100 Index ETF.
Daily Information Data
Date April 19, 2024
Open $49.33
Previous Close $49.08
High $49.49
Low $48.93
Adjusted Open $49.33
Previous Adjusted Close $49.08
Adjusted High $49.49
Adjusted Low $48.93

About Motley Fool 100 Index ETF (TMFC)

The Fool 100 Fund is an exchange-traded fund ("ETF") and employs a "passive management" – or indexing – investment approach designed to track the total return performance, before fees and expenses, of the Fool 100 Index. Motley Fool Asset Management, LLC (the "Adviser" or "MFAM") serves as the investment adviser to the Fool 100 Fund . The Fool 100 Index was developed by The Motley Fool, LLC ("The Motley Fool"), an affiliate of the Adviser.   The Motley Fool 100 Index   The Fool 100 Index was established by The Motley Fool in 2017 and is a proprietary, rules-based index designed to track the performance of the 100 largest, most liquid U.S. companies that have been recommended by The Motley Fool's analysts and newsletters.   To be eligible for inclusion in the Fool 100 Index, a company must be among the 100 largest domestic firms by market capitalization in The Motley Fool's "recommendation universe." That recommendation universe includes all companies domiciled in the United States that are either active recommendations of a newsletter published by The Motley Fool or are among the 150 highest rated U.S. companies in The Motley Fool's analyst opinion database.   Each of the 100 largest company's share of the Fool 100 Index (or "weighting") is set to equal the company's share of all Index companies' aggregate market value. The Fool 100 Index is reconstituted and rebalanced quarterly. From time to time, the Fool 100 Index may include more or less than 100 companies as a result of events such as acquisitions, spin-offs and other corporate actions.   The Fool 100 Index is calculated and administered by Solactive AG (the "Index Calculation Agent"), which is not affiliated with the Fool 100 Fund, the Adviser or The Motley Fool. Additional information regarding the Fool 100 Index, including its value, is available on the websites of the Fool 100 Index at www.fool100.com and the Index Calculation Agent, at www.solactive.com.   The Fool 100 Fund's Investment Strategy   Under normal circumstances, at least 80% of the Fool 100 Fund's total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Fool 100 Index. The Adviser expects that, over time, if it has sufficient assets, the correlation between the Fool 100 Fund's performance and that of the Fool 100 Index, before fees and expenses, will be 95% or better.   The Fool 100 Fund will generally use a "replication" strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Fool 100 Index. However, the Fool 100 Fund may use a "representative sampling" strategy, meaning it may invest in a sample of the securities in the Fool 100 Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Fool 100 Index as a whole, when the Adviser believes it is in the best interests of the Fool 100 Fund (e.g., when replicating the Fool 100 Index involves practical difficulties or substantial costs, a Fool 100 Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fool 100 Fund but not to the Fool 100 Index).   The Fool 100 Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Fool 100 Index, but which the Adviser believes will help the Fool 100 Fund track the Fool 100 Index. For example, the Fool 100 Fund may invest in securities that are not components of the Fool 100 Index to reflect various corporate actions and other changes to the Fool 100 Index (such as reconstitutions, additions and deletions).   The Fool 100 Fund is non-diversified for the purposes of the Investment Company Act of 1940, as amended ("1940 Act"), which means that the Fool 100 Fund may invest in fewer securities at any one time than a diversified fund. To the extent the Fool 100 Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry, the Fool 100 Fund will concentrate its investments to approximately the same extent as the Fool 100 Index. As of August 31, 2019, securities in the information technology, communication services and consumer discretionary sectors represented a significant portion of the Fool 100 Index.   The Fool 100 Fund may also seek to increase its income by lending securities.   The Fool 100 Fund has elected to be, and intends to continue to qualify each year for treatment as a regulated investment company ("RIC") under Subchapter M of Subtitle A, Chapter 1, of the Internal Revenue Code of 1986, as amended (the "Code").

Historical Stock Data for Motley Fool 100 Index ETF (TMFC)

Date Open High Low Close Adj.Close Volume
2024-04-12 $49.33 $49.49 $48.93 $49.08 $49.08 31,916
2024-04-11 $49.19 $49.87 $48.98 $49.73 $49.73 39,888
2024-04-10 $48.85 $49.11 $48.83 $49.06 $49.06 34,308
2024-04-09 $49.50 $49.57 $48.87 $49.38 $49.38 50,578
2024-04-08 $49.46 $49.48 $49.19 $49.32 $49.32 32,316
2024-04-05 $48.82 $49.51 $48.80 $49.35 $49.35 55,337
2024-04-04 $49.76 $49.86 $48.66 $48.67 $48.67 67,219
2024-04-03 $49.08 $49.52 $49.08 $49.30 $49.30 87,772
2024-04-02 $49.07 $49.25 $48.90 $49.23 $49.23 31,732
2024-04-01 $49.66 $49.89 $49.46 $49.64 $49.64 46,755
2024-03-28 $49.62 $49.71 $49.52 $49.61 $49.61 50,660
2024-03-27 $49.76 $49.76 $49.34 $49.65 $49.65 32,809
2024-03-26 $49.92 $49.92 $49.52 $49.52 $49.52 31,014
2024-03-25 $49.75 $49.84 $49.53 $49.74 $49.74 50,153
2024-03-22 $49.84 $50.01 $49.72 $49.93 $49.93 37,119
2024-03-21 $50.10 $50.16 $49.79 $49.84 $49.84 53,435
2024-03-20 $49.24 $49.77 $49.12 $49.77 $49.77 56,572
2024-03-19 $48.81 $49.21 $48.59 $49.21 $49.21 29,900
2024-03-18 $49.01 $49.31 $48.92 $48.92 $48.92 36,590
2024-03-15 $48.75 $48.75 $48.33 $48.50 $48.50 56,280
2024-03-14 $49.13 $49.21 $48.80 $48.97 $48.97 45,355
2024-03-13 $49.16 $49.16 $48.90 $48.99 $48.99 68,553
2024-03-12 $48.69 $49.21 $48.40 $49.20 $49.20 48,030
2024-03-11 $48.39 $48.52 $48.23 $48.37 $48.37 39,765
2024-03-08 $48.98 $49.48 $48.47 $48.54 $48.54 74,771
2024-03-07 $48.75 $49.06 $48.62 $49.00 $49.00 56,599
2024-03-06 $48.62 $48.67 $48.24 $48.41 $48.41 78,009
2024-03-05 $48.56 $48.57 $47.93 $48.16 $48.16 53,592
2024-03-04 $49.14 $49.14 $48.88 $48.88 $48.88 52,525
2024-03-01 $48.82 $49.22 $48.76 $49.16 $49.16 58,780
2024-02-29 $48.67 $48.82 $48.35 $48.78 $48.78 73,031
2024-02-28 $48.40 $48.52 $48.28 $48.36 $48.36 43,524
2024-02-27 $48.56 $48.60 $48.25 $48.57 $48.57 37,118
2024-02-26 $48.81 $48.81 $48.49 $48.51 $48.51 55,810
2024-02-23 $48.92 $49.07 $48.63 $48.72 $48.72 41,796
2024-02-22 $48.17 $48.79 $48.17 $48.75 $48.75 45,881
2024-02-21 $47.22 $47.30 $46.91 $47.30 $47.30 67,393
2024-02-20 $47.55 $47.62 $46.33 $47.32 $47.32 187,528
2024-02-16 $48.19 $48.19 $47.70 $47.72 $47.72 50,948
2024-02-15 $47.98 $48.14 $47.76 $48.14 $48.14 45,082
2024-02-14 $47.78 $48.08 $47.50 $48.08 $48.08 75,851
2024-02-13 $47.30 $47.78 $47.19 $47.51 $47.51 80,093
2024-02-12 $48.40 $48.56 $48.09 $48.14 $48.14 64,498
2024-02-09 $48.08 $48.44 $48.01 $48.40 $48.40 79,897
2024-02-08 $47.96 $47.97 $47.86 $47.94 $47.94 110,918
2024-02-07 $47.61 $47.92 $47.53 $47.91 $47.91 75,781
2024-02-06 $47.42 $47.42 $47.09 $47.33 $47.33 49,860
2024-02-05 $47.37 $47.40 $46.95 $47.28 $47.28 50,376
2024-02-02 $46.60 $47.49 $46.59 $47.41 $47.41 190,612
2024-02-01 $46.10 $46.41 $46.00 $46.41 $46.41 161,037
2024-01-31 $46.32 $46.41 $45.76 $45.76 $45.76 52,848
2024-01-30 $47.02 $47.02 $46.73 $46.77 $46.77 95,045
2024-01-29 $46.64 $47.01 $46.52 $47.01 $47.01 55,576
2024-01-26 $46.50 $47.00 $46.43 $46.52 $46.52 48,815
2024-01-25 $46.60 $46.70 $46.29 $46.57 $46.57 40,589
2024-01-24 $46.52 $46.86 $46.43 $46.51 $46.51 54,849
2024-01-23 $46.22 $46.26 $46.03 $46.26 $46.26 89,601
2024-01-22 $46.32 $46.37 $46.10 $46.12 $46.12 60,756
2024-01-19 $45.57 $46.05 $45.45 $46.05 $46.05 81,774
2024-01-18 $45.13 $45.39 $44.98 $45.38 $45.38 84,070
2024-01-17 $44.77 $44.83 $44.46 $44.82 $44.82 46,179
2024-01-16 $45.00 $45.16 $44.79 $45.06 $45.06 53,762
2024-01-12 $45.13 $45.24 $44.96 $45.12 $45.12 33,315
2024-01-11 $45.20 $45.32 $44.64 $45.09 $45.09 32,813
2024-01-10 $44.62 $45.16 $44.62 $45.06 $45.06 52,182
2024-01-09 $44.31 $44.67 $44.24 $44.59 $44.59 55,987
2024-01-08 $43.75 $44.50 $43.75 $44.50 $44.50 178,063
2024-01-05 $43.57 $43.87 $43.45 $43.61 $43.61 32,311
2024-01-04 $43.65 $43.91 $43.55 $43.55 $43.55 58,691
2024-01-03 $43.79 $43.94 $43.71 $43.77 $43.77 45,319
2024-01-02 $44.30 $44.46 $43.85 $44.06 $44.06 33,155
2023-12-29 $44.87 $44.88 $44.49 $44.65 $44.65 124,947
2023-12-28 $44.95 $44.98 $44.83 $44.88 $44.88 129,654
2023-12-27 $44.82 $44.86 $44.68 $44.86 $44.86 39,120
2023-12-26 $44.66 $44.84 $44.66 $44.76 $44.76 29,629
2023-12-22 $44.74 $44.82 $44.50 $44.64 $44.64 36,153
2023-12-21 $44.60 $44.71 $44.34 $44.69 $44.69 39,231
2023-12-20 $44.83 $45.00 $44.22 $44.24 $44.24 54,918
2023-12-19 $44.61 $44.81 $44.59 $44.80 $44.80 43,300
2023-12-18 $44.34 $44.72 $44.34 $44.66 $44.66 67,011
2023-12-15 $44.14 $44.35 $44.05 $44.22 $44.22 45,258
2023-12-14 $44.39 $44.39 $43.81 $44.05 $44.05 66,755
2023-12-13 $43.87 $44.23 $43.77 $44.19 $44.19 56,454
2023-12-12 $43.50 $43.83 $43.41 $43.83 $43.83 45,326
2023-12-11 $43.53 $43.58 $43.28 $43.58 $43.58 32,917
2023-12-08 $43.21 $43.61 $43.11 $43.58 $43.58 54,018
2023-12-07 $43.10 $43.40 $43.06 $43.35 $43.35 44,268
2023-12-06 $43.36 $43.36 $42.78 $42.79 $42.79 31,025
2023-12-05 $42.66 $43.16 $42.66 $43.08 $43.08 44,370
2023-12-04 $42.85 $42.85 $42.48 $42.81 $42.81 39,449
2023-12-01 $43.00 $43.25 $42.83 $43.21 $43.21 57,813
2023-11-30 $43.19 $43.20 $42.77 $43.10 $43.10 41,807
2023-11-29 $43.43 $43.50 $43.06 $43.09 $43.09 47,882
2023-11-28 $43.03 $43.28 $42.98 $43.15 $43.15 51,864
2023-11-27 $43.02 $43.28 $43.02 $43.10 $43.10 44,614
2023-11-24 $43.16 $43.16 $43.03 $43.11 $43.11 11,304
2023-11-22 $43.16 $43.40 $43.05 $43.16 $43.16 45,931
2023-11-21 $43.00 $43.00 $42.79 $42.94 $42.94 49,459
2023-11-20 $42.65 $43.17 $42.65 $43.11 $43.11 55,652
2023-11-17 $42.64 $42.70 $42.50 $42.63 $42.63 32,345
2023-11-16 $42.46 $42.69 $42.41 $42.66 $42.66 72,166
2023-11-15 $42.65 $42.67 $42.40 $42.50 $42.50 39,285
2023-11-14 $42.31 $42.60 $42.30 $42.49 $42.49 75,693
2023-11-13 $41.69 $41.79 $41.50 $41.67 $41.67 55,179
2023-11-10 $41.08 $41.79 $41.08 $41.76 $41.76 39,191
2023-11-09 $41.37 $41.46 $40.96 $41.00 $41.00 28,739
2023-11-08 $41.18 $41.32 $41.08 $41.31 $41.31 23,375
2023-11-07 $40.85 $41.27 $40.83 $41.18 $41.18 46,368
2023-11-06 $40.71 $40.79 $40.54 $40.79 $40.79 28,582
2023-11-03 $40.27 $40.69 $40.27 $40.60 $40.60 42,638
2023-11-02 $39.99 $40.17 $39.90 $40.17 $40.17 34,198
2023-11-01 $38.92 $39.56 $38.92 $39.52 $39.52 50,124
2023-10-31 $38.65 $38.89 $38.47 $38.87 $38.87 30,533
2023-10-30 $38.30 $38.75 $38.30 $38.65 $38.65 33,719
2023-10-27 $38.24 $38.43 $37.95 $38.10 $38.10 25,234
2023-10-26 $38.58 $38.58 $37.83 $37.94 $37.94 47,867
2023-10-25 $39.28 $39.34 $38.69 $38.76 $38.76 84,817
2023-10-24 $39.49 $39.62 $39.21 $39.56 $39.56 39,395
2023-10-23 $38.90 $39.47 $38.76 $39.24 $39.24 31,897
2023-10-20 $39.54 $39.64 $39.07 $39.09 $39.09 20,714
2023-10-19 $40.13 $40.19 $39.62 $39.70 $39.70 34,843
2023-10-18 $40.33 $40.51 $39.86 $39.96 $39.96 43,223
2023-10-17 $40.34 $40.78 $40.20 $40.58 $40.58 48,935
2023-10-16 $40.48 $40.85 $40.48 $40.80 $40.80 125,919
2023-10-13 $40.78 $40.96 $40.20 $40.35 $40.35 47,610
2023-10-12 $40.94 $41.12 $40.50 $40.77 $40.77 54,748
2023-10-11 $40.68 $40.87 $40.53 $40.87 $40.87 31,681
2023-10-10 $40.48 $40.85 $40.40 $40.56 $40.56 95,118
2023-10-09 $39.88 $40.45 $39.83 $40.36 $40.36 32,447
2023-10-06 $39.54 $40.34 $39.26 $40.23 $40.23 34,627
2023-10-05 $39.54 $39.70 $39.17 $39.63 $39.63 496,873
2023-10-04 $39.12 $39.59 $39.07 $39.49 $39.49 154,605
2023-10-03 $39.47 $39.54 $38.86 $38.96 $38.96 65,632
2023-10-02 $39.30 $39.79 $39.28 $39.67 $39.67 21,571
2023-09-29 $39.71 $39.78 $39.21 $39.30 $39.30 21,659
2023-09-28 $38.92 $39.49 $38.88 $39.30 $39.30 27,188
2023-09-27 $39.13 $39.20 $38.68 $39.01 $39.01 33,673
2023-09-26 $39.44 $39.44 $38.97 $39.06 $39.06 39,573
2023-09-25 $39.33 $39.69 $39.32 $39.66 $39.66 29,706
2023-09-22 $39.70 $39.92 $39.44 $39.46 $39.46 45,336
2023-09-21 $39.90 $39.96 $39.56 $39.56 $39.56 60,715
2023-09-20 $40.92 $40.94 $40.27 $40.27 $40.27 30,595
2023-09-19 $40.80 $40.90 $40.53 $40.82 $40.82 18,709
2023-09-18 $40.80 $41.03 $40.80 $40.90 $40.90 13,317
2023-09-15 $41.29 $41.36 $40.82 $40.85 $40.85 34,252
2023-09-14 $41.36 $41.56 $41.22 $41.47 $41.47 205,975
2023-09-13 $41.10 $41.35 $40.96 $41.23 $41.23 20,228
2023-09-12 $41.37 $41.40 $40.99 $41.07 $41.07 30,187
2023-09-11 $41.35 $41.60 $41.23 $41.58 $41.58 27,287
2023-09-08 $41.02 $41.25 $40.99 $41.08 $41.08 30,790
2023-09-07 $40.69 $41.00 $40.57 $40.96 $40.96 37,061
2023-09-06 $41.44 $41.44 $40.99 $41.16 $41.16 40,668
2023-09-05 $41.40 $41.69 $41.37 $41.58 $41.58 30,819
2023-09-01 $41.76 $41.84 $41.39 $41.55 $41.55 23,975
2023-08-31 $41.55 $41.82 $41.53 $41.53 $41.53 117,364
2023-08-30 $41.37 $41.61 $41.24 $41.55 $41.55 46,455
2023-08-29 $40.46 $41.30 $40.45 $41.24 $41.24 34,537
2023-08-28 $40.39 $40.57 $40.21 $40.50 $40.50 43,148
2023-08-25 $40.16 $40.41 $39.69 $40.32 $40.27 32,717
2023-08-24 $41.09 $41.20 $39.99 $40.01 $39.96 22,663
2023-08-23 $40.27 $40.81 $40.27 $40.64 $40.64 36,634
2023-08-22 $40.52 $40.52 $40.02 $40.13 $40.13 33,332
2023-08-21 $39.83 $40.21 $39.72 $40.13 $40.13 17,935
2023-08-18 $39.33 $39.74 $39.24 $39.58 $39.58 46,735
2023-08-17 $40.29 $40.29 $39.67 $39.70 $39.70 46,628
2023-08-16 $40.30 $40.61 $40.07 $40.07 $40.07 66,912
2023-08-15 $40.82 $40.91 $40.41 $40.49 $40.49 42,128
2023-08-14 $40.30 $40.86 $40.30 $40.85 $40.85 34,581
2023-08-11 $40.45 $40.56 $40.29 $40.43 $40.43 34,571
2023-08-10 $40.90 $41.23 $40.48 $40.62 $40.62 33,219
2023-08-09 $41.18 $41.18 $40.49 $40.55 $40.55 24,589
2023-08-08 $41.13 $41.13 $40.75 $41.03 $41.03 86,821
2023-08-07 $41.13 $41.33 $41.00 $41.33 $41.33 23,362
2023-08-04 $41.39 $41.66 $40.95 $40.99 $40.99 34,704
2023-08-03 $41.06 $41.37 $40.96 $41.25 $41.25 37,335
2023-08-02 $41.80 $41.80 $41.09 $41.22 $41.22 49,365
2023-08-01 $42.10 $42.15 $41.94 $42.08 $42.08 34,264
2023-07-31 $42.22 $42.31 $42.02 $42.17 $42.17 59,633
2023-07-28 $41.90 $42.23 $41.83 $42.11 $42.11 46,403
2023-07-27 $42.27 $42.31 $41.38 $41.50 $41.50 41,275
2023-07-26 $41.78 $41.89 $41.54 $41.74 $41.74 27,670
2023-07-25 $41.69 $41.91 $41.64 $41.74 $41.74 65,100
2023-07-24 $41.43 $41.63 $41.38 $41.53 $41.53 36,200
2023-07-21 $41.82 $41.82 $41.34 $41.38 $41.38 22,976
2023-07-20 $42.09 $42.14 $41.43 $41.52 $41.52 94,247
2023-07-19 $42.45 $42.53 $42.19 $42.27 $42.27 66,580
2023-07-18 $41.94 $42.38 $41.76 $42.28 $42.28 41,842
2023-07-17 $41.73 $41.98 $41.63 $41.89 $41.89 50,592
2023-07-14 $41.68 $41.98 $41.52 $41.57 $41.57 89,298
2023-07-13 $41.20 $41.60 $41.20 $41.53 $41.53 33,838
2023-07-12 $40.90 $41.11 $40.76 $40.92 $40.92 204,549
2023-07-11 $40.37 $40.52 $40.14 $40.52 $40.52 131,154
2023-07-10 $40.31 $40.31 $40.00 $40.23 $40.23 90,227
2023-07-07 $40.55 $40.75 $40.32 $40.32 $40.32 60,074
2023-07-06 $40.50 $40.58 $40.21 $40.54 $40.54 73,790
2023-07-05 $40.61 $40.94 $40.61 $40.80 $40.80 71,342
2023-07-03 $40.80 $40.83 $40.63 $40.78 $40.78 62,862
2023-06-30 $40.57 $40.83 $40.53 $40.74 $40.74 120,041
2023-06-29 $40.14 $40.22 $39.99 $40.17 $40.17 149,979
2023-06-28 $39.90 $40.30 $39.87 $40.03 $40.03 165,097
2023-06-27 $39.63 $40.08 $39.56 $40.00 $40.00 100,693
2023-06-26 $40.03 $40.11 $39.44 $39.47 $39.47 50,654
2023-06-23 $39.88 $40.16 $39.83 $40.00 $40.00 36,174
2023-06-22 $39.64 $40.20 $39.64 $40.20 $40.20 20,140
2023-06-21 $40.22 $40.22 $39.68 $39.84 $39.84 40,594
2023-06-20 $40.04 $40.33 $39.94 $40.25 $40.25 36,829
2023-06-16 $40.67 $40.67 $40.25 $40.25 $40.25 31,351
2023-06-15 $39.89 $40.60 $39.75 $40.49 $40.49 59,774
2023-06-14 $39.79 $40.03 $39.50 $39.95 $39.95 44,221
2023-06-13 $39.79 $39.88 $39.58 $39.74 $39.74 42,909
2023-06-12 $39.29 $39.61 $39.12 $39.57 $39.57 84,580
2023-06-09 $39.11 $39.34 $38.89 $39.04 $39.04 30,806
2023-06-08 $38.57 $38.93 $38.51 $38.90 $38.90 36,633
2023-06-07 $39.12 $39.25 $38.42 $38.47 $38.47 34,185
2023-06-06 $39.07 $39.12 $38.93 $39.06 $39.06 29,320
2023-06-05 $39.07 $39.34 $38.96 $39.08 $39.08 37,808
2023-06-02 $38.94 $39.10 $38.77 $39.04 $39.04 168,137
2023-06-01 $38.21 $38.76 $38.05 $38.63 $38.63 28,019
2023-05-31 $38.23 $38.33 $38.02 $38.20 $38.20 23,249
2023-05-30 $38.56 $38.67 $38.21 $38.36 $38.36 27,730
2023-05-26 $37.59 $38.23 $37.59 $38.18 $38.18 22,322
2023-05-25 $37.29 $37.56 $37.21 $37.48 $37.48 18,973
2023-05-24 $36.65 $36.85 $36.58 $36.73 $36.73 17,840
2023-05-23 $37.26 $37.32 $36.88 $36.88 $36.88 38,918
2023-05-22 $37.24 $37.49 $37.24 $37.39 $37.39 29,535
2023-05-19 $37.49 $37.51 $37.26 $37.33 $37.33 11,507
2023-05-18 $36.88 $37.47 $36.88 $37.42 $37.42 16,178
2023-05-17 $36.59 $36.93 $36.50 $36.90 $36.90 14,488
2023-05-16 $36.24 $36.58 $36.24 $36.43 $36.43 15,700
2023-05-15 $36.38 $36.40 $36.19 $36.37 $36.37 11,342
2023-05-12 $36.61 $36.61 $36.09 $36.32 $36.32 16,917
2023-05-11 $36.36 $36.51 $36.28 $36.45 $36.45 19,155
2023-05-10 $36.23 $36.43 $36.02 $36.38 $36.38 17,345
2023-05-09 $36.12 $36.15 $36.01 $36.03 $36.03 14,448
2023-05-08 $36.00 $36.22 $35.99 $36.17 $36.17 10,119
2023-05-05 $35.77 $36.16 $35.74 $36.07 $36.07 9,388
2023-05-04 $35.32 $35.48 $35.20 $35.32 $35.32 12,561
2023-05-03 $35.81 $35.95 $35.45 $35.49 $35.49 25,784
2023-05-02 $36.03 $36.03 $35.54 $35.73 $35.73 28,025
2023-05-01 $36.02 $36.20 $35.97 $36.06 $36.06 17,075
2023-04-28 $35.80 $36.00 $35.71 $36.00 $36.00 24,236
2023-04-27 $35.37 $35.89 $35.30 $35.85 $35.85 16,553
2023-04-26 $35.13 $35.28 $34.85 $34.97 $34.97 23,451
2023-04-25 $35.32 $35.32 $34.85 $34.85 $34.85 28,650
2023-04-24 $35.43 $35.54 $35.20 $35.41 $35.41 12,353
2023-04-21 $35.37 $35.52 $35.30 $35.43 $35.43 64,277
2023-04-20 $35.40 $35.66 $35.29 $35.43 $35.43 21,053
2023-04-19 $35.48 $35.73 $35.46 $35.65 $35.65 17,224
2023-04-18 $35.81 $35.85 $35.57 $35.65 $35.65 13,311
2023-04-17 $35.50 $35.62 $35.38 $35.58 $35.58 17,481
2023-04-14 $35.55 $35.76 $35.35 $35.62 $35.62 7,968
2023-04-13 $35.06 $35.64 $35.06 $35.59 $35.59 26,449
2023-04-12 $35.26 $35.42 $34.86 $34.86 $34.86 19,047
2023-04-11 $35.21 $35.25 $35.05 $35.06 $35.06 16,918
2023-04-10 $35.12 $35.30 $34.87 $35.28 $35.28 20,684
2023-04-06 $34.89 $35.42 $34.89 $35.41 $35.41 14,483
2023-04-05 $35.30 $35.30 $34.91 $35.06 $35.06 21,679
2023-04-04 $35.53 $35.60 $35.21 $35.37 $35.37 15,421
2023-04-03 $35.26 $35.45 $35.14 $35.38 $35.38 150,372
2023-03-31 $34.86 $35.44 $34.81 $35.43 $35.43 150,544
2023-03-30 $34.71 $34.79 $34.58 $34.76 $34.76 13,838
2023-03-29 $34.40 $34.53 $34.29 $34.48 $34.48 15,272
2023-03-28 $34.19 $34.21 $33.83 $33.98 $33.98 9,031
2023-03-27 $34.44 $34.50 $34.15 $34.18 $34.18 9,127
2023-03-24 $34.05 $34.32 $33.99 $34.27 $34.27 22,051
2023-03-23 $34.39 $34.67 $34.04 $34.27 $34.27 11,689
2023-03-22 $34.41 $34.85 $34.01 $34.01 $34.01 17,685
2023-03-21 $34.14 $34.44 $34.07 $34.44 $34.44 11,707
2023-03-20 $33.78 $33.92 $33.59 $33.92 $33.92 32,576
2023-03-17 $33.94 $34.10 $33.66 $33.79 $33.79 15,577
2023-03-16 $33.12 $33.98 $33.12 $33.95 $33.95 8,483
2023-03-15 $32.69 $33.24 $32.69 $33.09 $33.09 15,108
2023-03-14 $32.82 $33.17 $32.82 $33.04 $33.04 25,798
2023-03-13 $32.00 $32.75 $31.95 $32.41 $32.41 18,078
2023-03-10 $32.63 $32.68 $32.14 $32.21 $32.21 15,211
2023-03-09 $33.34 $33.60 $32.63 $32.66 $32.66 14,144
2023-03-08 $33.20 $33.41 $33.11 $33.33 $33.33 19,439
2023-03-07 $33.64 $33.75 $33.22 $33.22 $33.22 19,447
2023-03-06 $33.66 $34.04 $33.66 $33.72 $33.72 19,995
2023-03-03 $33.03 $33.57 $33.03 $33.50 $33.50 16,380
2023-03-02 $32.37 $32.88 $32.37 $32.81 $32.81 19,802
2023-03-01 $32.86 $32.86 $32.56 $32.60 $32.60 9,410
2023-02-28 $32.86 $33.13 $32.86 $32.89 $32.89 13,453
2023-02-27 $33.08 $33.22 $32.91 $33.00 $33.00 28,427
2023-02-24 $32.71 $32.84 $32.56 $32.74 $32.74 17,740
2023-02-23 $33.37 $33.37 $32.81 $33.24 $33.24 33,997
2023-02-22 $33.02 $33.28 $32.94 $32.94 $32.94 18,146
2023-02-21 $33.36 $33.49 $33.02 $33.03 $33.03 43,429
2023-02-17 $33.82 $33.82 $33.51 $33.76 $33.76 24,822
2023-02-16 $34.19 $34.54 $34.04 $34.04 $34.04 28,694
2023-02-15 $34.27 $34.61 $34.19 $34.60 $34.60 15,683
2023-02-14 $34.28 $34.50 $33.97 $34.40 $34.40 15,512
2023-02-13 $33.94 $34.27 $33.85 $34.23 $34.23 12,983
2023-02-10 $33.79 $33.88 $33.56 $33.77 $33.77 13,269
2023-02-09 $34.77 $34.77 $33.85 $33.97 $33.97 16,989
2023-02-08 $34.61 $34.71 $34.25 $34.28 $34.28 13,234
2023-02-07 $34.08 $34.81 $34.08 $34.81 $34.81 23,253
2023-02-06 $34.36 $34.36 $34.00 $34.16 $34.16 8,052
2023-02-03 $34.30 $34.97 $34.29 $34.45 $34.45 29,595
2023-02-02 $34.52 $35.06 $34.50 $34.87 $34.87 28,649
2023-02-01 $33.30 $34.00 $33.11 $33.82 $33.82 42,137
2023-01-31 $32.78 $33.31 $32.78 $33.31 $33.31 19,266
2023-01-30 $33.05 $33.25 $32.76 $32.76 $32.76 34,314
2023-01-27 $33.00 $33.65 $33.00 $33.39 $33.39 22,301
2023-01-26 $32.84 $33.09 $32.67 $33.09 $33.09 23,001
2023-01-25 $32.20 $32.57 $31.94 $32.55 $32.55 12,081
2023-01-24 $32.46 $32.74 $32.46 $32.65 $32.65 14,588
2023-01-23 $32.18 $32.80 $32.13 $32.68 $32.68 41,355
2023-01-20 $31.55 $32.16 $31.50 $32.10 $32.10 19,543
2023-01-19 $31.38 $31.55 $31.29 $31.34 $31.34 18,629
2023-01-18 $32.27 $32.35 $31.60 $31.61 $31.61 26,719
2023-01-17 $31.97 $32.15 $31.91 $31.98 $31.98 13,267
2023-01-13 $31.56 $32.01 $31.44 $31.94 $31.94 17,757
2023-01-12 $31.84 $31.96 $31.44 $31.78 $31.78 12,372
2023-01-11 $31.32 $31.72 $31.30 $31.61 $31.61 15,767
2023-01-10 $30.79 $31.15 $30.77 $31.05 $31.05 13,384
2023-01-09 $30.95 $31.41 $30.89 $30.89 $30.89 33,736
2023-01-06 $30.14 $30.82 $29.93 $30.65 $30.65 16,669
2023-01-05 $30.22 $30.29 $29.98 $29.98 $29.98 21,623
2023-01-04 $30.49 $30.69 $30.24 $30.43 $30.43 18,258
2023-01-03 $30.71 $30.71 $30.12 $30.31 $30.31 18,056
2022-12-30 $30.23 $30.45 $30.16 $30.45 $30.45 22,428
2022-12-29 $30.11 $30.63 $30.11 $30.51 $30.51 38,561
2022-12-28 $30.14 $30.40 $29.82 $29.82 $29.82 39,730
2022-12-27 $30.55 $30.55 $30.19 $30.20 $30.20 32,707
2022-12-23 $30.27 $30.59 $30.19 $30.52 $30.52 30,116
2022-12-22 $30.73 $30.74 $30.11 $30.44 $30.44 22,698
2022-12-21 $30.77 $31.19 $30.77 $31.04 $31.04 32,451
2022-12-20 $30.47 $30.74 $30.44 $30.59 $30.59 36,670
2022-12-19 $31.00 $31.00 $30.51 $30.62 $30.62 28,046
2022-12-16 $31.30 $31.42 $30.92 $31.03 $31.03 21,074
2022-12-15 $31.92 $32.03 $31.33 $31.40 $31.40 21,183
2022-12-14 $32.52 $32.96 $32.32 $32.40 $32.40 20,531
2022-12-13 $33.41 $33.56 $32.50 $32.66 $32.58 16,758
2022-12-12 $32.00 $32.35 $32.00 $32.34 $32.26 25,636
2022-12-09 $32.07 $32.36 $32.00 $32.00 $31.92 11,550
2022-12-08 $32.07 $32.20 $31.84 $32.07 $31.99 37,882
2022-12-07 $31.97 $32.13 $31.80 $31.82 $31.74 28,922
2022-12-06 $32.56 $32.57 $31.84 $31.98 $31.90 28,494
2022-12-05 $33.06 $33.09 $32.47 $32.60 $32.52 19,154
2022-12-02 $32.90 $33.24 $32.76 $33.20 $33.12 27,171
2022-12-01 $33.31 $33.44 $33.22 $33.31 $33.22 8,143
2022-11-30 $31.94 $33.23 $31.89 $33.22 $33.14 32,225
2022-11-29 $32.26 $32.26 $31.87 $32.01 $31.93 14,245
2022-11-28 $32.38 $32.65 $32.16 $32.17 $32.09 14,780
2022-11-25 $32.66 $32.82 $32.66 $32.68 $32.68 3,239
2022-11-23 $32.47 $32.87 $32.47 $32.75 $32.75 26,275
2022-11-22 $32.11 $32.46 $31.93 $32.44 $32.44 31,337
2022-11-21 $32.35 $32.35 $32.04 $32.15 $32.15 54,579
2022-11-18 $32.65 $32.65 $32.13 $32.33 $32.33 10,649
2022-11-17 $32.08 $32.46 $32.08 $32.35 $32.35 17,980
2022-11-16 $32.57 $32.72 $32.43 $32.59 $32.59 17,748
2022-11-15 $33.12 $33.26 $32.60 $32.85 $32.85 12,812
2022-11-14 $32.58 $32.79 $32.37 $32.47 $32.47 13,713
2022-11-11 $32.23 $32.84 $32.12 $32.68 $32.68 17,435
2022-11-10 $31.35 $32.20 $31.35 $32.20 $32.20 26,062
2022-11-09 $30.71 $30.71 $30.03 $30.03 $30.03 52,345
2022-11-08 $30.91 $31.19 $30.62 $30.95 $30.95 21,771
2022-11-07 $30.54 $30.75 $30.26 $30.67 $30.67 18,170
2022-11-04 $30.62 $30.62 $29.82 $30.45 $30.45 16,407
2022-11-03 $30.27 $30.40 $30.00 $30.00 $30.00 27,444
2022-11-02 $31.61 $31.87 $30.66 $30.66 $30.66 26,641
2022-11-01 $32.32 $32.35 $31.57 $31.60 $31.60 128,782
2022-10-31 $32.05 $32.15 $31.85 $32.02 $32.02 16,045
2022-10-28 $31.32 $32.37 $31.32 $32.36 $32.36 34,836
2022-10-27 $31.89 $31.90 $31.43 $31.48 $31.48 32,688
2022-10-26 $31.88 $32.51 $31.85 $31.90 $31.90 13,446
2022-10-25 $32.00 $32.65 $32.00 $32.59 $32.59 152,254
2022-10-24 $31.68 $32.14 $31.35 $31.99 $31.99 21,902
2022-10-21 $30.78 $31.70 $30.74 $31.63 $31.63 22,148
2022-10-20 $31.08 $31.56 $30.81 $30.96 $30.96 17,983
2022-10-19 $31.19 $31.44 $31.00 $31.19 $31.19 24,249
2022-10-18 $31.84 $31.84 $31.08 $31.32 $31.32 10,807
2022-10-17 $30.59 $31.09 $30.59 $31.02 $31.02 27,676
2022-10-14 $31.08 $31.10 $30.06 $30.06 $30.06 6,749
2022-10-13 $29.30 $30.89 $29.30 $30.82 $30.82 171,229
2022-10-12 $30.15 $30.33 $30.11 $30.11 $30.11 7,836
2022-10-11 $30.28 $30.66 $30.00 $30.11 $30.11 27,471
2022-10-10 $30.83 $30.83 $30.35 $30.48 $30.48 22,903
2022-10-07 $31.53 $31.53 $30.74 $30.79 $30.79 12,668
2022-10-06 $32.06 $32.40 $31.97 $32.00 $32.00 14,028
2022-10-05 $31.79 $32.43 $31.72 $32.32 $32.32 11,998
2022-10-04 $32.01 $32.36 $31.95 $32.36 $32.36 18,692
2022-10-03 $30.84 $31.46 $30.74 $31.23 $31.23 29,694
2022-09-30 $31.10 $31.50 $30.72 $30.72 $30.72 19,991
2022-09-29 $31.57 $31.57 $30.91 $31.30 $31.30 19,651
2022-09-28 $31.38 $32.17 $31.26 $31.96 $31.96 31,100
2022-09-27 $31.78 $32.02 $31.22 $31.38 $31.38 19,076
2022-09-26 $31.53 $32.00 $31.39 $31.45 $31.45 24,469
2022-09-23 $31.74 $31.86 $31.24 $31.57 $31.57 33,711
2022-09-22 $32.32 $32.33 $32.00 $32.09 $32.09 54,723
2022-09-21 $33.14 $33.40 $32.40 $32.40 $32.40 33,504
2022-09-20 $33.09 $33.29 $32.85 $33.00 $33.00 17,306
2022-09-19 $32.90 $33.35 $32.78 $33.35 $33.35 16,891
2022-09-16 $32.99 $33.10 $32.73 $33.08 $33.08 16,761
2022-09-15 $33.71 $33.88 $33.25 $33.35 $33.35 35,885
2022-09-14 $33.78 $33.92 $33.54 $33.89 $33.89 13,139
2022-09-13 $34.51 $34.51 $33.53 $33.56 $33.56 33,145
2022-09-12 $35.11 $35.42 $35.11 $35.32 $35.32 17,472
2022-09-09 $34.58 $35.02 $34.58 $34.99 $34.99 10,678
2022-09-08 $33.86 $34.43 $33.86 $34.25 $34.25 17,718
2022-09-07 $33.43 $34.22 $33.43 $34.10 $34.10 20,149
2022-09-06 $33.68 $33.70 $33.28 $33.40 $33.40 28,389
2022-09-02 $34.37 $34.53 $33.54 $33.58 $33.58 30,679
2022-09-01 $33.72 $34.04 $33.43 $34.04 $34.04 41,480
2022-08-31 $34.52 $34.67 $34.00 $34.00 $34.00 16,031
2022-08-30 $34.80 $34.80 $34.02 $34.21 $34.21 18,470
2022-08-29 $34.66 $34.84 $34.48 $34.65 $34.65 23,961
2022-08-26 $36.25 $36.30 $34.90 $35.06 $35.06 33,913
2022-08-25 $36.00 $36.23 $35.86 $36.23 $36.23 9,911
2022-08-24 $35.56 $35.91 $35.56 $35.82 $35.82 14,563
2022-08-23 $35.64 $35.85 $35.55 $35.63 $35.63 13,562
2022-08-22 $36.19 $36.19 $35.71 $35.84 $35.84 50,050
2022-08-19 $37.09 $37.09 $36.66 $36.70 $36.70 13,212
2022-08-18 $37.34 $37.44 $37.09 $37.31 $37.31 24,990
2022-08-17 $37.23 $37.67 $37.20 $37.39 $37.39 16,778
2022-08-16 $37.63 $37.92 $37.38 $37.67 $37.67 26,617
2022-08-15 $37.24 $37.72 $37.24 $37.63 $37.63 19,107
2022-08-12 $36.93 $37.35 $36.90 $37.33 $37.33 23,367
2022-08-11 $37.23 $37.41 $36.69 $36.72 $36.72 31,842
2022-08-10 $36.73 $36.94 $36.57 $36.89 $36.89 29,322
2022-08-09 $36.15 $36.15 $35.86 $35.98 $35.98 14,436
2022-08-08 $36.44 $36.86 $36.16 $36.21 $36.21 16,816
2022-08-05 $36.14 $36.55 $36.14 $36.38 $36.38 22,204
2022-08-04 $36.51 $36.67 $36.30 $36.57 $36.57 30,576
2022-08-03 $35.76 $36.55 $35.76 $36.36 $36.36 26,252
2022-08-02 $35.47 $36.02 $35.34 $35.51 $35.51 23,941
2022-08-01 $35.68 $36.00 $35.50 $35.66 $35.66 39,148
2022-07-29 $35.29 $35.90 $35.29 $35.79 $35.79 18,953
2022-07-28 $34.51 $35.04 $34.26 $34.97 $34.97 34,519
2022-07-27 $33.90 $34.72 $33.90 $34.58 $34.58 18,371
2022-07-26 $33.71 $33.72 $33.28 $33.33 $33.33 23,212
2022-07-25 $34.15 $34.23 $33.87 $34.00 $34.00 10,411
2022-07-22 $34.67 $34.70 $34.00 $34.17 $34.17 24,195
2022-07-21 $34.19 $34.69 $33.99 $34.69 $34.69 19,898
2022-07-20 $33.80 $34.36 $33.75 $34.18 $34.18 29,791
2022-07-19 $33.28 $33.77 $33.12 $33.77 $33.77 24,804
2022-07-18 $33.39 $33.54 $32.71 $32.81 $32.81 13,679
2022-07-15 $32.83 $33.14 $32.80 $33.12 $33.12 14,474
2022-07-14 $32.25 $32.59 $31.92 $32.51 $32.51 12,298
2022-07-13 $32.00 $32.66 $31.95 $32.48 $32.48 12,544
2022-07-12 $32.98 $33.26 $32.44 $32.58 $32.58 17,215
2022-07-11 $33.38 $33.38 $32.92 $32.95 $32.95 16,934
2022-07-08 $33.32 $33.73 $33.27 $33.57 $33.57 32,088
2022-07-07 $33.11 $33.59 $33.11 $33.55 $33.55 14,463
2022-07-06 $32.80 $33.04 $32.66 $32.85 $32.85 15,213
2022-07-05 $31.88 $32.73 $31.64 $32.73 $32.73 18,336
2022-07-01 $31.80 $32.24 $31.65 $32.17 $32.17 17,853
2022-06-30 $31.90 $32.16 $31.41 $31.86 $31.86 18,285
2022-06-29 $32.29 $32.54 $32.13 $32.30 $32.30 20,405
2022-06-28 $33.36 $33.66 $32.30 $32.31 $32.31 27,186
2022-06-27 $33.65 $33.65 $33.25 $33.32 $33.32 16,319
2022-06-24 $32.70 $33.61 $32.70 $33.47 $33.47 34,056
2022-06-23 $32.25 $32.43 $31.98 $32.39 $32.39 16,843
2022-06-22 $31.50 $32.36 $31.50 $31.87 $31.87 28,327
2022-06-21 $31.54 $32.11 $31.54 $31.96 $31.96 34,240
2022-06-17 $30.85 $31.31 $30.72 $31.01 $31.01 29,646
2022-06-16 $31.24 $31.24 $30.56 $30.80 $30.80 45,944
2022-06-15 $31.55 $32.40 $31.45 $31.93 $31.93 24,662
2022-06-14 $31.34 $31.50 $31.00 $31.16 $31.16 26,850
2022-06-13 $31.57 $31.86 $31.11 $31.28 $31.28 56,544
2022-06-10 $33.33 $33.33 $32.62 $32.62 $32.62 43,905
2022-06-09 $34.57 $34.87 $33.88 $33.93 $33.93 22,301
2022-06-08 $34.96 $35.16 $34.71 $34.71 $34.71 13,020
2022-06-07 $34.27 $35.04 $34.27 $34.96 $34.96 13,480
2022-06-06 $34.99 $35.32 $34.61 $34.67 $34.67 27,831
2022-06-03 $34.81 $34.95 $34.50 $34.53 $34.53 26,168
2022-06-02 $34.37 $35.50 $34.21 $35.50 $35.50 135,412
2022-06-01 $35.00 $35.23 $34.41 $34.49 $34.49 23,661
2022-05-31 $34.80 $35.07 $34.38 $34.69 $34.69 36,134
2022-05-27 $34.02 $34.80 $34.02 $34.80 $34.80 63,436
2022-05-26 $32.89 $33.92 $32.89 $33.72 $33.72 22,488
2022-05-25 $32.33 $33.09 $32.33 $32.89 $32.89 83,749
2022-05-24 $32.70 $32.70 $32.03 $32.64 $32.64 37,716
2022-05-23 $32.74 $33.25 $32.52 $33.18 $33.18 32,475
2022-05-20 $33.13 $33.13 $31.71 $32.54 $32.54 92,144
2022-05-19 $32.49 $33.14 $32.41 $32.62 $32.62 60,970
2022-05-18 $33.77 $33.93 $32.66 $32.78 $32.78 40,087
2022-05-17 $34.12 $34.34 $33.70 $34.26 $34.26 81,969
2022-05-16 $33.78 $33.92 $33.48 $33.56 $33.56 77,412
2022-05-13 $33.41 $34.09 $33.41 $33.84 $33.84 23,025
2022-05-12 $32.48 $33.33 $32.17 $32.93 $32.93 55,639
2022-05-11 $33.72 $34.21 $32.96 $33.00 $33.00 42,372
2022-05-10 $34.33 $34.50 $33.55 $33.89 $33.89 32,480
2022-05-09 $34.43 $34.51 $33.53 $33.62 $33.62 103,982
2022-05-06 $35.18 $35.53 $34.51 $35.00 $35.00 34,031
2022-05-05 $36.67 $36.67 $35.01 $35.35 $35.35 35,711
2022-05-04 $36.09 $37.24 $35.60 $37.11 $37.11 20,759
2022-05-03 $35.97 $36.28 $35.86 $36.13 $36.13 29,324
2022-05-02 $35.52 $36.05 $35.17 $36.01 $36.01 40,151
2022-04-29 $36.68 $37.06 $35.55 $35.71 $35.71 42,640
2022-04-28 $36.60 $37.42 $36.29 $37.19 $37.19 32,134
2022-04-27 $36.10 $36.58 $35.95 $35.97 $35.97 22,157
2022-04-26 $37.10 $37.10 $36.00 $36.00 $36.00 49,512
2022-04-25 $36.60 $37.44 $36.57 $37.33 $37.33 41,018
2022-04-22 $37.99 $38.00 $36.80 $36.87 $36.87 30,724
2022-04-21 $39.07 $39.41 $37.88 $38.00 $38.00 27,846
2022-04-20 $39.22 $39.22 $38.61 $38.61 $38.61 20,672
2022-04-19 $38.30 $39.18 $38.25 $39.12 $39.12 29,482
2022-04-18 $38.22 $38.60 $38.08 $38.33 $38.33 67,020
2022-04-14 $39.20 $39.20 $38.44 $38.52 $38.52 18,210
2022-04-13 $38.50 $39.28 $38.50 $39.15 $39.15 20,646
2022-04-12 $39.15 $39.34 $38.44 $38.58 $38.58 54,741
2022-04-11 $39.12 $39.18 $38.67 $38.71 $38.71 56,826
2022-04-08 $39.97 $40.04 $39.55 $39.55 $39.55 30,994
2022-04-07 $39.81 $40.22 $39.48 $39.97 $39.97 44,086
2022-04-06 $40.32 $40.37 $39.70 $39.99 $39.99 77,130
2022-04-05 $41.53 $41.54 $40.72 $40.90 $40.90 28,637
2022-04-04 $41.00 $41.67 $40.83 $41.67 $41.67 39,348
2022-04-01 $40.94 $41.03 $40.61 $40.84 $40.84 21,965
2022-03-31 $41.60 $41.60 $40.86 $40.88 $40.88 25,969
2022-03-30 $41.68 $41.79 $41.28 $41.51 $41.51 32,834
2022-03-29 $41.69 $41.91 $41.40 $41.87 $41.87 38,422
2022-03-28 $40.65 $41.23 $40.59 $41.23 $41.23 17,903
2022-03-25 $40.67 $40.77 $40.13 $40.63 $40.63 31,041
2022-03-24 $40.13 $40.57 $39.88 $40.49 $40.49 23,894
2022-03-23 $40.07 $40.30 $39.79 $39.79 $39.79 25,884
2022-03-22 $39.61 $40.42 $39.61 $40.22 $40.22 45,463
2022-03-21 $39.56 $39.81 $39.14 $39.64 $39.64 25,630
2022-03-18 $38.81 $39.78 $38.74 $39.78 $39.78 21,458
2022-03-17 $38.21 $38.96 $38.15 $38.96 $38.96 40,129
2022-03-16 $37.50 $38.29 $37.22 $38.26 $38.26 62,648
2022-03-15 $36.34 $37.22 $36.34 $37.08 $37.08 32,694
2022-03-14 $36.67 $36.91 $36.05 $36.10 $36.10 46,622
2022-03-11 $37.55 $37.55 $36.63 $36.65 $36.65 29,431
2022-03-10 $37.14 $37.45 $36.89 $37.30 $37.30 35,334
2022-03-09 $37.20 $37.67 $36.94 $37.50 $37.50 92,280
2022-03-08 $36.44 $37.31 $35.91 $36.21 $36.21 48,876
2022-03-07 $37.81 $37.89 $36.55 $36.60 $36.60 41,391
2022-03-04 $38.17 $38.17 $37.58 $37.97 $37.97 86,263
2022-03-03 $39.06 $39.10 $38.24 $38.45 $38.45 33,865
2022-03-02 $38.40 $39.02 $38.24 $38.82 $38.82 24,868
2022-03-01 $38.85 $38.93 $38.20 $38.30 $38.30 32,953
2022-02-28 $38.44 $38.98 $38.29 $38.90 $38.90 38,384
2022-02-25 $38.38 $38.80 $37.87 $38.80 $38.80 30,517
2022-02-24 $35.81 $38.14 $35.53 $38.06 $38.06 121,663
2022-02-23 $38.20 $38.33 $36.95 $36.95 $36.95 51,277
2022-02-22 $38.10 $38.50 $37.65 $37.87 $37.87 58,196
2022-02-18 $39.05 $39.10 $38.24 $38.49 $38.49 42,843
2022-02-17 $39.80 $39.80 $38.89 $38.94 $38.94 36,997
2022-02-16 $39.88 $40.09 $39.52 $40.09 $40.09 27,562
2022-02-15 $39.71 $39.98 $39.63 $39.97 $39.97 37,893
2022-02-14 $39.00 $39.52 $38.86 $39.12 $39.12 35,554
2022-02-11 $40.45 $40.51 $39.08 $39.24 $39.24 41,363
2022-02-10 $40.59 $41.10 $40.16 $40.31 $40.31 46,624
2022-02-09 $40.93 $41.16 $40.83 $41.06 $41.06 41,047
2022-02-08 $40.00 $40.48 $39.80 $40.48 $40.48 22,950
2022-02-07 $40.52 $40.57 $39.93 $40.06 $40.06 26,281
2022-02-04 $39.98 $40.69 $39.66 $40.29 $40.29 30,512
2022-02-03 $40.32 $40.53 $39.65 $39.68 $39.68 48,535
2022-02-02 $41.49 $41.49 $40.81 $41.30 $41.30 47,701
2022-02-01 $40.92 $41.00 $40.42 $41.00 $41.00 69,598
2022-01-31 $39.73 $40.68 $39.53 $40.68 $40.68 51,733
2022-01-28 $38.50 $39.63 $38.11 $39.62 $39.62 51,315
2022-01-27 $39.06 $39.27 $38.18 $38.30 $38.30 34,862
2022-01-26 $39.24 $39.65 $38.07 $38.40 $38.40 89,763
2022-01-25 $38.62 $38.96 $38.00 $38.36 $38.36 70,426
2022-01-24 $38.18 $39.21 $37.11 $39.05 $39.05 196,439
2022-01-21 $39.87 $40.19 $39.08 $39.08 $39.08 228,138
2022-01-20 $40.86 $41.46 $40.08 $40.15 $40.15 73,440
2022-01-19 $41.20 $41.58 $40.57 $40.68 $40.68 61,938
2022-01-18 $41.40 $41.52 $41.03 $41.06 $41.06 84,930
2022-01-14 $41.55 $41.95 $41.43 $41.89 $41.89 90,971
2022-01-13 $43.05 $43.09 $41.75 $41.83 $41.83 65,781
2022-01-12 $42.95 $43.13 $42.67 $42.84 $42.84 62,890
2022-01-11 $42.17 $42.70 $41.87 $42.70 $42.70 47,793
2022-01-10 $41.70 $42.22 $40.95 $42.22 $42.22 113,990
2022-01-07 $42.43 $42.43 $42.00 $42.24 $42.24 34,376
2022-01-06 $42.40 $42.94 $42.25 $42.53 $42.53 52,762
2022-01-05 $43.91 $43.91 $42.76 $42.76 $42.76 54,836
2022-01-04 $44.60 $44.63 $43.77 $44.07 $44.07 55,497
2022-01-03 $44.30 $44.50 $44.03 $44.50 $44.50 102,027
2021-12-31 $44.42 $44.42 $44.06 $44.15 $44.15 36,699
2021-12-30 $44.48 $44.66 $44.28 $44.47 $44.47 21,722
2021-12-29 $44.63 $44.63 $44.30 $44.45 $44.45 32,918
2021-12-28 $44.75 $44.75 $44.40 $44.57 $44.57 22,518
2021-12-27 $44.10 $44.66 $44.10 $44.66 $44.66 97,796
2021-12-23 $43.82 $44.14 $43.73 $44.06 $44.06 61,735
2021-12-22 $43.21 $43.77 $43.21 $43.77 $43.77 34,742
2021-12-21 $42.61 $43.19 $42.29 $43.17 $43.17 36,984
2021-12-20 $42.12 $42.35 $41.99 $42.22 $42.22 45,809
2021-12-17 $42.65 $43.13 $42.33 $42.79 $42.79 33,926
2021-12-16 $44.10 $44.15 $42.81 $43.05 $43.05 40,831
2021-12-15 $43.10 $44.00 $42.65 $44.00 $44.00 32,350
2021-12-14 $43.07 $43.47 $42.71 $43.22 $43.12 47,032
2021-12-13 $44.22 $44.28 $43.64 $43.69 $43.59 22,576
2021-12-10 $44.12 $44.19 $43.77 $44.19 $44.09 36,552
2021-12-09 $44.22 $44.33 $43.79 $43.85 $43.75 39,206
2021-12-08 $43.95 $44.30 $43.82 $44.27 $44.17 57,770
2021-12-07 $43.49 $43.95 $43.49 $43.89 $43.79 36,913
2021-12-06 $42.46 $42.83 $41.98 $42.64 $42.54 66,256
2021-12-03 $43.13 $43.13 $41.83 $42.32 $42.22 61,517
2021-12-02 $42.52 $43.13 $42.38 $42.97 $42.87 31,774
2021-12-01 $43.93 $43.98 $42.50 $42.56 $42.46 75,851
2021-11-30 $43.74 $44.11 $43.25 $43.31 $43.21 41,452
2021-11-29 $43.59 $44.10 $43.58 $43.94 $43.84 50,502
2021-11-26 $43.52 $43.68 $43.07 $43.30 $43.20 35,006
2021-11-24 $43.64 $44.09 $43.40 $44.05 $43.95 28,956
2021-11-23 $44.00 $44.09 $43.40 $43.84 $43.74 43,502
2021-11-22 $44.86 $45.00 $44.09 $44.09 $43.99 29,589
2021-11-19 $44.62 $44.79 $44.55 $44.66 $44.56 32,933
2021-11-18 $44.13 $44.47 $44.01 $44.46 $44.36 50,562
2021-11-17 $44.08 $44.19 $43.90 $44.00 $43.90 24,264
2021-11-16 $43.87 $44.10 $43.80 $44.08 $43.98 21,552
2021-11-15 $43.99 $43.99 $43.61 $43.77 $43.67 28,799
2021-11-12 $43.40 $43.83 $43.27 $43.81 $43.71 24,630
2021-11-11 $43.51 $43.54 $43.18 $43.18 $43.08 32,395
2021-11-10 $43.62 $43.84 $43.04 $43.24 $43.14 31,196
2021-11-09 $44.17 $44.22 $43.70 $43.82 $43.72 35,719
2021-11-08 $44.15 $44.33 $44.10 $44.15 $44.05 28,762
2021-11-05 $44.28 $44.40 $44.00 $44.12 $44.02 25,580
2021-11-04 $43.75 $44.08 $43.74 $44.07 $43.97 53,062
2021-11-03 $43.32 $43.63 $43.12 $43.63 $43.53 25,416
2021-11-02 $43.02 $43.28 $43.02 $43.27 $43.17 22,064
2021-11-01 $43.39 $43.39 $42.89 $43.09 $42.99 36,627
2021-10-29 $42.68 $43.19 $42.60 $43.19 $43.09 31,702
2021-10-28 $42.82 $42.99 $42.66 $42.99 $42.89 32,653
2021-10-27 $42.61 $42.90 $42.52 $42.52 $42.42 16,814
2021-10-26 $42.58 $42.83 $42.43 $42.51 $42.41 24,380
2021-10-25 $42.08 $42.46 $41.95 $42.41 $42.31 27,649
2021-10-22 $42.22 $42.24 $41.81 $42.04 $41.94 38,562
2021-10-21 $42.02 $42.34 $42.01 $42.34 $42.24 24,082
2021-10-20 $42.22 $42.25 $41.90 $42.09 $41.99 27,126
2021-10-19 $41.90 $42.12 $41.88 $42.06 $41.96 25,146
2021-10-18 $41.31 $41.84 $41.20 $41.84 $41.74 20,800
2021-10-15 $41.36 $41.46 $41.20 $41.46 $41.36 47,026
2021-10-14 $40.74 $41.10 $40.74 $41.10 $41.00 21,640
2021-10-13 $40.23 $40.34 $40.05 $40.33 $40.24 41,381
2021-10-12 $40.38 $40.38 $40.03 $40.11 $40.02 22,862
2021-10-11 $40.38 $40.67 $40.16 $40.17 $40.08 29,894
2021-10-08 $40.81 $40.81 $40.37 $40.38 $40.29 19,202
2021-10-07 $40.48 $40.85 $40.48 $40.59 $40.50 48,642
2021-10-06 $39.51 $40.24 $39.46 $40.24 $40.15 34,620
2021-10-05 $39.42 $40.17 $39.42 $39.87 $39.78 52,732
2021-10-04 $40.02 $40.21 $39.10 $39.37 $39.28 65,183
2021-10-01 $39.98 $40.34 $39.54 $40.21 $40.12 108,593
2021-09-30 $40.35 $40.41 $39.83 $39.87 $39.78 47,799
2021-09-29 $40.30 $40.47 $40.05 $40.13 $40.04 23,655
2021-09-28 $41.09 $41.09 $40.10 $40.20 $40.11 58,086
2021-09-27 $41.40 $41.40 $41.12 $41.28 $41.18 30,701
2021-09-24 $41.30 $41.64 $41.30 $41.57 $41.47 18,472
2021-09-23 $41.32 $41.61 $41.23 $41.49 $41.39 25,437
2021-09-22 $40.91 $41.20 $40.75 $41.09 $40.99 43,225
2021-09-21 $40.86 $41.07 $40.68 $40.79 $40.70 43,282
2021-09-20 $40.88 $41.01 $40.20 $40.65 $40.56 119,039
2021-09-17 $41.89 $41.89 $41.42 $41.56 $41.46 39,496
2021-09-16 $41.76 $42.00 $41.60 $41.92 $41.82 19,018
2021-09-15 $41.74 $42.00 $41.46 $41.93 $41.83 50,820
2021-09-14 $41.95 $41.98 $41.58 $41.67 $41.57 29,101
2021-09-13 $42.02 $42.19 $41.51 $41.69 $41.59 60,559
2021-09-10 $42.32 $42.45 $41.73 $41.74 $41.64 36,450
2021-09-09 $42.38 $42.49 $42.13 $42.19 $42.09 79,410
2021-09-08 $42.47 $42.47 $42.10 $42.34 $42.24 37,875
2021-09-07 $42.40 $42.52 $42.27 $42.48 $42.38 177,237
2021-09-03 $42.23 $42.38 $42.06 $42.35 $42.25 30,224
2021-09-02 $42.51 $42.51 $42.17 $42.21 $42.11 21,778
2021-09-01 $42.40 $42.48 $42.27 $42.31 $42.21 40,561
2021-08-31 $42.34 $42.34 $42.12 $42.20 $42.10 26,637
2021-08-30 $41.82 $42.34 $41.82 $42.24 $42.14 58,222
2021-08-27 $41.50 $41.85 $41.50 $41.80 $41.70 18,703
2021-08-26 $41.61 $41.74 $41.48 $41.49 $41.39 42,803
2021-08-25 $41.80 $41.87 $41.63 $41.73 $41.63 26,950
2021-08-24 $41.61 $41.79 $41.61 $41.66 $41.56 41,665
2021-08-23 $41.28 $41.68 $41.28 $41.61 $41.51 68,689
2021-08-20 $40.83 $41.12 $40.74 $41.11 $41.01 25,348
2021-08-19 $40.32 $40.85 $40.26 $40.71 $40.62 35,040
2021-08-18 $40.92 $40.98 $40.55 $40.56 $40.47 19,747
2021-08-17 $41.05 $41.11 $40.73 $40.98 $40.89 25,711
2021-08-16 $41.15 $41.33 $40.69 $41.33 $41.23 30,535
2021-08-13 $41.20 $41.25 $41.14 $41.23 $41.13 24,954
2021-08-12 $40.94 $41.15 $40.78 $41.14 $41.04 24,066
2021-08-11 $41.15 $41.16 $40.79 $40.87 $40.78 26,327
2021-08-10 $41.27 $41.27 $40.89 $40.96 $40.87 19,654
2021-08-09 $41.21 $41.21 $41.08 $41.18 $41.08 29,139
2021-08-06 $41.21 $41.21 $40.99 $41.14 $41.04 31,700
2021-08-05 $41.08 $41.26 $41.02 $41.26 $41.16 25,002
2021-08-04 $40.96 $41.03 $40.77 $40.96 $40.86 30,577
2021-08-03 $40.71 $40.95 $40.48 $40.95 $40.86 20,121
2021-08-02 $41.01 $41.01 $40.65 $40.72 $40.63 27,120
2021-07-30 $40.97 $40.97 $40.60 $40.76 $40.67 29,906
2021-07-29 $41.15 $41.29 $41.15 $41.16 $41.06 42,052
2021-07-28 $41.34 $41.37 $40.98 $41.17 $41.07 39,516
2021-07-27 $41.60 $41.60 $40.75 $41.22 $41.12 30,924
2021-07-26 $41.56 $41.60 $41.44 $41.60 $41.50 30,170
2021-07-23 $41.38 $41.60 $41.14 $41.58 $41.48 33,544
2021-07-22 $40.78 $40.99 $40.76 $40.96 $40.87 40,927
2021-07-21 $40.47 $40.67 $40.43 $40.67 $40.58 31,145
2021-07-20 $40.09 $40.51 $39.88 $40.43 $40.34 36,517
2021-07-19 $39.97 $40.00 $39.57 $39.84 $39.75 63,011
2021-07-16 $40.78 $40.83 $40.32 $40.42 $40.33 25,245
2021-07-15 $40.80 $40.80 $40.42 $40.61 $40.52 50,952
2021-07-14 $40.97 $41.08 $40.74 $40.80 $40.71 40,385
2021-07-13 $40.75 $41.06 $40.68 $40.74 $40.65 40,997
2021-07-12 $40.79 $40.79 $40.64 $40.75 $40.66 35,933
2021-07-09 $40.37 $40.61 $40.33 $40.60 $40.51 29,912
2021-07-08 $40.07 $40.36 $39.84 $40.23 $40.14 68,693
2021-07-07 $40.51 $40.92 $40.32 $40.55 $40.46 58,807
2021-07-06 $40.15 $40.40 $40.03 $40.37 $40.28 31,889
2021-07-02 $39.91 $40.17 $39.89 $40.15 $40.06 35,200
2021-07-01 $39.58 $39.70 $39.44 $39.70 $39.61 30,980
2021-06-30 $39.63 $39.64 $39.52 $39.58 $39.49 41,202
2021-06-29 $39.61 $39.64 $39.46 $39.61 $39.52 38,213
2021-06-28 $39.38 $39.54 $39.34 $39.54 $39.45 23,727
2021-06-25 $39.35 $39.35 $39.11 $39.23 $39.14 47,103
2021-06-24 $39.26 $39.32 $39.11 $39.14 $39.05 29,704
2021-06-23 $39.04 $39.09 $38.91 $39.00 $38.91 38,445
2021-06-22 $38.71 $39.01 $38.61 $38.99 $38.90 27,902
2021-06-21 $38.46 $38.64 $38.11 $38.63 $38.54 90,817
2021-06-18 $38.47 $38.48 $38.27 $38.33 $38.24 44,125
2021-06-17 $38.16 $38.68 $38.16 $38.58 $38.49 21,307
2021-06-16 $38.43 $38.45 $37.85 $38.19 $38.10 23,681
2021-06-15 $38.59 $38.59 $38.27 $38.30 $38.21 23,919
2021-06-14 $38.16 $38.50 $38.14 $38.50 $38.41 31,486
2021-06-11 $38.23 $38.23 $38.09 $38.22 $38.13 40,788
2021-06-10 $37.81 $38.14 $37.81 $38.14 $38.05 26,600
2021-06-09 $37.98 $37.98 $37.78 $37.78 $37.69 26,756
2021-06-08 $37.78 $37.95 $37.61 $37.81 $37.72 24,841
2021-06-07 $37.70 $37.76 $37.56 $37.75 $37.66 20,820
2021-06-04 $37.22 $37.64 $37.20 $37.61 $37.52 19,585
2021-06-03 $37.28 $37.28 $36.97 $37.12 $37.03 19,873
2021-06-02 $37.44 $37.53 $37.28 $37.40 $37.31 22,326
2021-06-01 $37.79 $37.79 $37.29 $37.46 $37.37 31,217
2021-05-28 $37.68 $37.74 $37.51 $37.57 $37.48 24,254
2021-05-27 $37.63 $37.63 $37.45 $37.55 $37.46 38,091
2021-05-26 $37.38 $37.60 $37.38 $37.53 $37.44 31,373
2021-05-25 $37.43 $37.59 $37.32 $37.42 $37.33 59,445
2021-05-24 $36.98 $37.47 $36.98 $37.36 $37.27 45,810
2021-05-21 $37.07 $37.17 $36.79 $36.81 $36.72 29,766
2021-05-20 $36.63 $37.05 $36.63 $36.93 $36.84 49,832
2021-05-19 $36.02 $36.41 $35.89 $36.41 $36.33 23,633
2021-05-18 $36.75 $36.84 $36.42 $36.47 $36.39 29,600
2021-05-17 $36.74 $36.74 $36.35 $36.64 $36.56 52,556
2021-05-14 $36.50 $36.85 $36.40 $36.82 $36.73 25,810
2021-05-13 $36.15 $36.32 $35.82 $36.12 $36.04 50,021
2021-05-12 $36.21 $36.34 $35.71 $35.83 $35.75 48,014
2021-05-11 $36.12 $36.76 $36.10 $36.69 $36.60 49,402
2021-05-10 $37.55 $37.55 $36.86 $36.89 $36.80 37,625
2021-05-07 $37.68 $37.81 $37.54 $37.62 $37.53 40,029
2021-05-06 $37.17 $37.33 $36.82 $37.33 $37.24 36,995
2021-05-05 $37.44 $37.47 $37.01 $37.08 $36.99 27,965
2021-05-04 $37.64 $37.64 $36.90 $37.23 $37.14 41,796
2021-05-03 $38.20 $38.23 $37.83 $37.87 $37.78 49,220
2021-04-30 $38.05 $38.16 $37.94 $37.96 $37.87 53,469
2021-04-29 $38.50 $38.50 $37.88 $38.20 $38.11 36,891
2021-04-28 $38.07 $38.27 $38.05 $38.08 $37.99 65,033
2021-04-27 $38.35 $38.35 $38.07 $38.17 $38.08 28,223
2021-04-26 $38.23 $38.29 $38.02 $38.24 $38.15 58,427
2021-04-23 $37.59 $38.18 $37.58 $38.08 $37.99 28,958
2021-04-22 $38.01 $38.09 $37.49 $37.53 $37.44 57,837
2021-04-21 $37.78 $38.01 $37.50 $38.01 $37.92 40,563
2021-04-20 $37.99 $38.03 $37.55 $37.69 $37.60 44,654
2021-04-19 $38.27 $38.27 $37.83 $37.98 $37.89 48,515
2021-04-16 $38.37 $38.37 $38.08 $38.29 $38.20 48,679
2021-04-15 $38.07 $38.31 $38.06 $38.31 $38.22 46,260
2021-04-14 $38.20 $38.20 $37.69 $37.73 $37.64 52,226
2021-04-13 $37.84 $38.14 $37.84 $38.06 $37.97 41,243
2021-04-12 $37.78 $37.78 $37.51 $37.70 $37.61 37,558
2021-04-09 $37.37 $37.71 $37.29 $37.71 $37.62 39,503
2021-04-08 $37.25 $37.37 $37.13 $37.36 $37.27 30,664
2021-04-07 $36.97 $37.09 $36.87 $36.99 $36.91 34,087
2021-04-06 $36.82 $37.02 $36.72 $36.88 $36.79 28,523
2021-04-05 $36.56 $36.89 $36.41 $36.85 $36.76 39,951
2021-04-01 $35.90 $36.14 $35.90 $36.14 $36.06 45,721
2021-03-31 $35.41 $35.80 $35.36 $35.60 $35.52 47,822
2021-03-30 $35.28 $35.28 $34.91 $35.07 $34.99 51,352
2021-03-29 $35.14 $35.42 $35.00 $35.32 $35.24 40,655
2021-03-26 $34.87 $35.34 $34.75 $35.22 $35.14 50,298
2021-03-25 $34.61 $34.98 $34.50 $34.83 $34.75 40,534
2021-03-24 $35.71 $35.71 $34.95 $34.95 $34.87 38,756
2021-03-23 $35.55 $35.84 $35.39 $35.46 $35.38 32,036
2021-03-22 $35.26 $35.68 $35.26 $35.52 $35.44 24,055
2021-03-19 $35.11 $35.19 $34.77 $35.10 $35.02 30,961
2021-03-18 $35.40 $35.53 $34.93 $35.05 $34.97 46,080
2021-03-17 $35.60 $36.10 $35.41 $35.94 $35.86 25,322
2021-03-16 $36.00 $36.21 $35.72 $35.88 $35.80 55,713
2021-03-15 $35.62 $35.77 $35.38 $35.77 $35.69 39,772
2021-03-12 $35.49 $35.51 $35.11 $35.50 $35.42 28,081
2021-03-11 $35.36 $35.86 $35.36 $35.63 $35.55 51,842
2021-03-10 $35.48 $35.50 $34.93 $35.00 $34.92 60,972
2021-03-09 $34.52 $35.22 $34.52 $34.97 $34.89 85,848
2021-03-08 $34.51 $34.85 $33.95 $33.95 $33.87 87,413
2021-03-05 $34.33 $34.63 $33.33 $34.54 $34.46 127,664
2021-03-04 $34.51 $34.90 $33.64 $34.09 $34.01 143,291
2021-03-03 $35.61 $35.62 $34.67 $34.67 $34.59 88,860
2021-03-02 $36.22 $36.22 $35.59 $35.60 $35.52 51,795
2021-03-01 $35.67 $36.08 $35.47 $36.02 $35.94 61,994
2021-02-26 $35.18 $35.55 $34.78 $35.19 $35.11 48,080
2021-02-25 $35.85 $36.12 $34.84 $35.08 $35.00 50,462
2021-02-24 $35.81 $36.12 $35.31 $36.12 $36.03 67,927
2021-02-23 $35.62 $36.05 $34.75 $35.86 $35.78 90,331
2021-02-22 $36.42 $36.43 $35.95 $35.95 $35.87 83,020
2021-02-19 $37.22 $37.22 $36.68 $36.73 $36.64 58,605
2021-02-18 $36.94 $37.08 $36.60 $37.00 $36.92 33,510
2021-02-17 $37.06 $37.17 $36.73 $37.17 $37.08 83,611
2021-02-16 $37.57 $37.57 $37.15 $37.28 $37.19 102,137
2021-02-12 $37.21 $37.42 $37.04 $37.41 $37.32 66,452
2021-02-11 $37.17 $37.38 $37.00 $37.20 $37.11 48,158
2021-02-10 $37.43 $37.43 $36.80 $37.10 $37.01 86,869
2021-02-09 $37.14 $37.27 $37.01 $37.16 $37.07 56,245
2021-02-08 $37.34 $37.34 $36.98 $37.17 $37.08 50,594
2021-02-05 $37.04 $37.08 $36.82 $37.00 $36.91 68,207
2021-02-04 $36.70 $36.84 $36.52 $36.84 $36.75 62,649
2021-02-03 $36.80 $36.80 $36.41 $36.50 $36.42 53,567
2021-02-02 $36.34 $36.56 $36.28 $36.44 $36.36 93,865
2021-02-01 $35.29 $35.92 $35.17 $35.87 $35.79 67,017
2021-01-29 $35.51 $35.59 $34.79 $35.04 $34.96 100,373
2021-01-28 $35.56 $36.29 $35.53 $35.75 $35.67 51,248
2021-01-27 $36.30 $36.30 $35.37 $35.49 $35.41 113,391
2021-01-26 $36.67 $36.68 $36.39 $36.44 $36.36 53,101
2021-01-25 $36.55 $36.71 $35.68 $36.53 $36.45 73,141
2021-01-22 $36.08 $36.33 $36.05 $36.26 $36.17 68,039
2021-01-21 $36.20 $36.28 $36.00 $36.20 $36.12 136,983
2021-01-20 $35.52 $36.05 $35.33 $35.98 $35.90 85,264
2021-01-19 $35.05 $35.11 $34.76 $35.04 $34.96 108,713
2021-01-15 $34.79 $34.98 $34.58 $34.69 $34.61 60,239
2021-01-14 $35.41 $35.41 $34.84 $34.90 $34.82 82,536
2021-01-13 $35.16 $35.36 $35.04 $35.24 $35.16 50,456
2021-01-12 $35.29 $35.29 $34.77 $35.08 $35.00 100,668
2021-01-11 $35.39 $35.44 $35.08 $35.20 $35.12 105,453
2021-01-08 $35.61 $35.73 $35.24 $35.73 $35.65 81,065
2021-01-07 $34.69 $35.37 $34.69 $35.31 $35.23 81,217
2021-01-06 $34.63 $34.94 $34.34 $34.43 $34.35 97,878
2021-01-05 $34.64 $34.98 $34.57 $34.86 $34.78 67,035
2021-01-04 $35.50 $35.50 $34.29 $34.77 $34.69 130,465
2020-12-31 $35.31 $35.36 $35.00 $35.32 $35.24 59,756
2020-12-30 $35.40 $35.40 $35.10 $35.21 $35.13 59,516
2020-12-29 $35.56 $35.56 $35.11 $35.20 $35.12 57,315
2020-12-28 $35.07 $35.29 $34.86 $35.29 $35.21 76,742
2020-12-24 $34.77 $34.84 $34.67 $34.72 $34.64 43,995
2020-12-23 $34.75 $34.85 $34.66 $34.67 $34.59 63,342
2020-12-22 $34.85 $34.89 $34.53 $34.78 $34.70 59,004
2020-12-21 $34.61 $34.70 $34.09 $34.69 $34.61 76,944
2020-12-18 $34.95 $34.95 $34.42 $34.70 $34.61 87,095
2020-12-17 $34.76 $34.87 $34.67 $34.85 $34.77 66,437
2020-12-16 $34.29 $34.59 $34.29 $34.53 $34.45 48,618
2020-12-15 $34.50 $34.52 $34.15 $34.41 $34.18 67,703
2020-12-14 $34.36 $34.43 $34.02 $34.10 $33.88 77,420
2020-12-11 $33.95 $34.03 $33.67 $33.93 $33.71 42,880
2020-12-10 $33.76 $34.11 $33.65 $34.00 $33.78 59,672
2020-12-09 $34.66 $34.66 $33.78 $33.90 $33.68 70,147
2020-12-08 $34.21 $34.59 $34.17 $34.59 $34.36 57,493
2020-12-07 $34.40 $34.49 $34.31 $34.47 $34.24 64,112
2020-12-04 $34.18 $34.34 $34.14 $34.34 $34.11 67,674
2020-12-03 $34.32 $34.39 $34.06 $34.18 $33.96 68,036
2020-12-02 $33.94 $34.32 $33.79 $34.23 $34.00 53,251
2020-12-01 $34.27 $34.37 $33.99 $34.24 $34.01 58,009
2020-11-30 $33.90 $33.90 $33.42 $33.88 $33.66 40,663
2020-11-27 $33.90 $33.94 $33.78 $33.84 $33.61 25,952
2020-11-25 $33.45 $33.72 $33.45 $33.72 $33.50 60,188
2020-11-24 $33.35 $33.50 $33.03 $33.50 $33.28 77,725
2020-11-23 $33.04 $33.23 $32.77 $33.03 $32.81 43,033
2020-11-20 $33.16 $33.28 $33.02 $33.02 $32.80 95,908
2020-11-19 $33.25 $33.32 $32.97 $33.20 $32.98 66,433
2020-11-18 $33.41 $33.41 $33.07 $33.07 $32.85 50,759
2020-11-17 $33.47 $33.48 $33.19 $33.39 $33.17 62,970
2020-11-16 $33.26 $33.39 $33.12 $33.28 $33.06 51,247
2020-11-13 $33.17 $33.17 $32.79 $33.12 $32.90 50,504
2020-11-12 $33.13 $33.29 $32.80 $32.99 $32.77 44,456
2020-11-11 $32.89 $33.15 $32.77 $33.12 $32.90 37,484
2020-11-10 $32.68 $32.81 $32.16 $32.53 $32.32 73,671
2020-11-09 $34.64 $34.65 $33.08 $33.11 $32.89 154,560
2020-11-06 $33.33 $33.57 $32.96 $33.50 $33.28 83,803
2020-11-05 $33.49 $33.58 $33.25 $33.50 $33.28 91,455
2020-11-04 $32.09 $32.93 $32.09 $32.77 $32.55 108,452
2020-11-03 $31.16 $31.57 $30.94 $31.33 $31.12 48,125
2020-11-02 $30.98 $31.14 $30.51 $30.84 $30.64 68,156
2020-10-30 $31.16 $31.36 $30.39 $30.76 $30.56 148,509
2020-10-29 $31.21 $31.75 $31.21 $31.42 $31.21 77,470
2020-10-28 $31.61 $31.70 $30.96 $31.01 $30.81 149,721
2020-10-27 $32.21 $32.39 $32.05 $32.27 $32.06 79,619
2020-10-26 $32.42 $32.63 $31.70 $32.00 $31.79 108,305
2020-10-23 $32.72 $32.75 $32.32 $32.64 $32.43 53,641
2020-10-22 $32.53 $32.75 $32.14 $32.53 $32.32 42,946
2020-10-21 $32.68 $32.89 $32.49 $32.58 $32.37 56,630
2020-10-20 $32.68 $32.91 $32.40 $32.52 $32.31 34,981
2020-10-19 $33.29 $33.31 $32.41 $32.47 $32.26 46,133
2020-10-16 $33.42 $33.50 $33.01 $33.01 $32.79 55,588
2020-10-15 $32.90 $33.20 $32.60 $33.06 $32.84 104,254
2020-10-14 $33.74 $33.74 $33.12 $33.39 $33.17 91,477
2020-10-13 $33.76 $33.84 $33.48 $33.64 $33.41 45,506
2020-10-12 $33.32 $33.91 $33.11 $33.62 $33.40 76,531
2020-10-09 $32.58 $32.84 $32.48 $32.84 $32.62 39,310
2020-10-08 $32.51 $32.51 $32.20 $32.37 $32.16 21,180
2020-10-07 $31.82 $32.25 $31.82 $32.23 $32.02 37,489
2020-10-06 $32.21 $32.21 $31.54 $31.60 $31.39 53,236
2020-10-05 $31.90 $32.20 $31.86 $32.20 $31.99 72,851
2020-10-02 $31.49 $32.02 $31.41 $31.60 $31.39 68,682
2020-10-01 $32.10 $32.36 $32.02 $32.21 $32.00 68,579
2020-09-30 $31.62 $32.20 $31.61 $31.89 $31.68 39,989
2020-09-29 $31.81 $31.82 $31.54 $31.62 $31.41 26,785
2020-09-28 $31.86 $31.86 $31.49 $31.66 $31.45 62,739
2020-09-25 $30.73 $31.28 $30.48 $31.28 $31.07 39,654
2020-09-24 $30.23 $30.83 $30.06 $30.54 $30.34 38,728
2020-09-23 $31.36 $31.36 $30.33 $30.51 $30.31 41,476
2020-09-22 $31.09 $31.38 $30.69 $31.38 $31.17 53,338
2020-09-21 $30.28 $30.79 $30.00 $30.79 $30.59 77,289
2020-09-18 $31.40 $31.40 $30.39 $30.75 $30.55 101,656
2020-09-17 $31.12 $31.38 $30.82 $31.17 $30.96 78,940
2020-09-16 $32.23 $32.23 $31.62 $31.64 $31.43 47,495
2020-09-15 $32.16 $32.28 $31.87 $32.10 $31.89 53,965
2020-09-14 $31.49 $31.93 $31.47 $31.70 $31.49 100,439
2020-09-11 $31.76 $31.76 $30.84 $31.22 $31.01 58,889
2020-09-10 $32.34 $32.45 $31.30 $31.49 $31.28 94,546
2020-09-09 $31.79 $32.27 $31.53 $31.91 $31.70 78,093
2020-09-08 $31.47 $31.91 $31.14 $31.14 $30.94 152,533
2020-09-04 $32.58 $33.05 $31.07 $32.52 $32.30 329,535
2020-09-03 $34.26 $34.26 $32.55 $32.96 $32.74 247,155
2020-09-02 $34.62 $34.62 $33.90 $34.62 $34.39 130,484
2020-09-01 $34.03 $34.20 $33.83 $34.16 $33.94 82,782
2020-08-31 $33.61 $33.89 $33.55 $33.66 $33.44 128,910
2020-08-28 $33.49 $33.54 $33.34 $33.51 $33.29 61,057
2020-08-27 $33.61 $33.63 $33.11 $33.27 $33.05 126,976
2020-08-26 $32.84 $33.47 $32.80 $33.35 $33.13 122,639
2020-08-25 $32.40 $32.62 $32.26 $32.60 $32.39 89,031
2020-08-24 $32.56 $32.63 $32.07 $32.37 $32.16 73,005
2020-08-21 $31.98 $32.20 $31.83 $32.10 $31.89 78,952
2020-08-20 $31.50 $31.99 $31.37 $31.91 $31.70 58,488
2020-08-19 $31.90 $31.90 $31.48 $31.57 $31.36 68,437
2020-08-18 $31.48 $31.74 $31.35 $31.72 $31.51 46,481
2020-08-17 $31.29 $31.40 $31.26 $31.35 $31.14 34,512
2020-08-14 $31.23 $31.24 $30.99 $31.04 $30.84 47,853
2020-08-13 $31.11 $31.35 $31.06 $31.15 $30.95 34,920
2020-08-12 $30.53 $31.10 $30.53 $31.07 $30.87 44,228
2020-08-11 $30.79 $30.92 $30.34 $30.43 $30.23 50,480
2020-08-10 $31.09 $31.09 $30.60 $30.84 $30.64 47,435
2020-08-07 $31.23 $31.30 $30.74 $30.97 $30.77 62,442
2020-08-06 $30.90 $31.29 $30.78 $31.20 $30.99 72,073
2020-08-05 $30.78 $30.86 $30.60 $30.80 $30.60 41,576
2020-08-04 $30.41 $30.58 $30.30 $30.55 $30.35 52,377
2020-08-03 $30.48 $30.55 $30.31 $30.47 $30.27 112,708
2020-07-31 $30.07 $30.07 $29.61 $30.02 $29.82 50,316
2020-07-30 $29.42 $29.64 $29.11 $29.63 $29.44 36,554
2020-07-29 $29.35 $29.64 $29.34 $29.61 $29.42 36,271
2020-07-28 $29.55 $29.57 $29.16 $29.22 $29.03 42,650
2020-07-27 $29.21 $29.57 $29.18 $29.48 $29.29 46,759
2020-07-24 $29.00 $29.26 $28.70 $29.12 $28.93 55,783
2020-07-23 $30.04 $30.09 $29.17 $29.31 $29.12 71,495
2020-07-22 $29.79 $30.05 $29.75 $30.03 $29.83 51,003
2020-07-21 $30.45 $30.45 $29.79 $29.90 $29.70 65,789
2020-07-20 $29.45 $30.21 $29.38 $30.11 $29.91 71,431
2020-07-17 $29.34 $29.48 $29.17 $29.44 $29.25 43,178
2020-07-16 $29.35 $29.38 $29.06 $29.28 $29.09 54,527
2020-07-15 $29.58 $29.73 $29.24 $29.57 $29.38 92,881
2020-07-14 $28.91 $29.52 $28.54 $29.52 $29.33 80,916
2020-07-13 $30.00 $30.32 $29.08 $29.17 $28.98 105,771
2020-07-10 $29.58 $29.73 $29.25 $29.70 $29.50 62,652
2020-07-09 $29.66 $29.66 $29.10 $29.58 $29.39 50,371
2020-07-08 $29.03 $29.40 $29.03 $29.39 $29.20 45,920
2020-07-07 $29.15 $29.49 $29.00 $29.00 $28.81 63,699
2020-07-06 $28.91 $29.27 $28.87 $29.21 $29.02 128,096
2020-07-02 $28.83 $28.89 $28.49 $28.49 $28.30 36,939
2020-07-01 $28.15 $28.52 $28.01 $28.42 $28.23 48,737
2020-06-30 $27.57 $28.05 $27.44 $28.00 $27.82 43,766
2020-06-29 $27.36 $27.45 $26.92 $27.44 $27.26 65,523
2020-06-26 $27.97 $27.97 $27.19 $27.19 $27.01 70,458
2020-06-25 $27.53 $27.99 $27.39 $27.95 $27.77 90,596
2020-06-24 $28.25 $28.36 $27.50 $27.72 $27.54 85,929
2020-06-23 $28.20 $28.53 $28.19 $28.36 $28.17 100,835
2020-06-22 $27.77 $28.08 $27.66 $28.06 $27.87 47,211
2020-06-19 $28.09 $28.09 $27.58 $27.69 $27.51 59,392
2020-06-18 $27.54 $27.79 $27.54 $27.73 $27.55 64,219
2020-06-17 $27.72 $27.93 $27.61 $27.63 $27.45 67,247
2020-06-16 $27.69 $27.82 $27.30 $27.69 $27.51 60,084
2020-06-15 $26.56 $27.28 $26.38 $27.18 $27.00 111,736
2020-06-12 $27.40 $27.40 $26.43 $26.78 $26.60 131,915
2020-06-11 $27.50 $27.72 $26.65 $26.73 $26.55 135,234
2020-06-10 $28.10 $28.34 $28.00 $28.20 $28.01 91,133
2020-06-09 $27.71 $28.00 $27.65 $27.87 $27.69 97,863
2020-06-08 $27.61 $27.79 $27.40 $27.73 $27.55 99,426
2020-06-05 $27.31 $27.61 $27.12 $27.59 $27.41 111,645
2020-06-04 $27.18 $27.30 $26.83 $27.03 $26.85 61,950
2020-06-03 $27.11 $27.29 $27.06 $27.29 $27.11 58,988
2020-06-02 $27.04 $27.05 $26.77 $27.05 $26.87 49,170
2020-06-01 $26.81 $26.99 $26.74 $26.91 $26.73 63,735
2020-05-29 $26.68 $26.91 $26.47 $26.74 $26.56 42,824
2020-05-28 $26.44 $26.98 $26.44 $26.59 $26.42 81,265
2020-05-27 $26.50 $26.59 $25.93 $26.54 $26.37 91,685
2020-05-26 $27.07 $27.07 $26.40 $26.46 $26.29 95,014
2020-05-22 $26.29 $26.43 $26.18 $26.42 $26.25 98,069
2020-05-21 $26.50 $26.59 $26.23 $26.29 $26.12 75,482
2020-05-20 $26.43 $26.56 $26.33 $26.52 $26.35 62,926
2020-05-19 $26.17 $26.39 $26.08 $26.08 $25.91 65,046
2020-05-18 $26.22 $26.26 $26.04 $26.17 $26.00 77,804
2020-05-15 $25.25 $25.69 $25.15 $25.69 $25.52 53,853
2020-05-14 $24.88 $25.40 $24.77 $25.38 $25.21 53,955
2020-05-13 $25.41 $25.72 $24.92 $25.23 $25.06 91,594
2020-05-12 $26.15 $26.15 $25.51 $25.54 $25.37 76,701
2020-05-11 $25.71 $26.14 $25.60 $26.03 $25.86 101,435
2020-05-08 $25.78 $25.82 $25.61 $25.77 $25.60 110,785
2020-05-07 $25.53 $25.58 $25.32 $25.46 $25.29 43,804
2020-05-06 $25.35 $25.42 $25.08 $25.22 $25.05 77,901
2020-05-05 $25.16 $25.37 $25.03 $25.18 $25.01 56,464
2020-05-04 $24.47 $24.90 $24.30 $24.90 $24.74 43,737
2020-05-01 $24.65 $24.98 $24.46 $24.70 $24.54 58,802
2020-04-30 $25.34 $25.39 $25.09 $25.27 $25.10 46,729
2020-04-29 $25.08 $25.35 $24.90 $25.29 $25.12 71,411
2020-04-28 $25.14 $25.14 $24.43 $24.43 $24.27 46,080
2020-04-27 $24.90 $24.99 $24.75 $24.86 $24.70 65,829
2020-04-24 $24.42 $24.66 $24.24 $24.53 $24.37 88,378
2020-04-23 $24.34 $24.60 $24.21 $24.32 $24.16 49,431
2020-04-22 $23.98 $24.38 $23.98 $24.20 $24.04 45,586
2020-04-21 $24.23 $24.27 $23.50 $23.60 $23.44 134,458
2020-04-20 $24.34 $24.77 $24.34 $24.52 $24.36 66,750
2020-04-17 $24.98 $24.98 $24.40 $24.68 $24.52 114,135
2020-04-16 $24.31 $24.49 $24.08 $24.41 $24.25 79,575
2020-04-15 $24.06 $24.25 $23.81 $24.02 $23.86 72,163
2020-04-14 $23.82 $24.49 $23.82 $24.43 $24.27 89,178
2020-04-13 $23.29 $23.55 $23.00 $23.54 $23.39 81,643
2020-04-09 $23.58 $23.60 $23.17 $23.36 $23.20 84,234
2020-04-08 $22.99 $23.35 $22.61 $23.32 $23.17 55,327
2020-04-07 $23.55 $23.55 $22.56 $22.73 $22.58 89,234
2020-04-06 $21.86 $22.75 $21.81 $22.63 $22.48 78,512
2020-04-03 $21.58 $21.67 $21.01 $21.26 $21.12 29,365
2020-04-02 $21.00 $21.52 $20.93 $21.51 $21.37 141,693
2020-04-01 $21.45 $21.61 $21.07 $21.13 $20.99 54,144
2020-03-31 $22.16 $22.65 $21.96 $22.02 $21.88 98,881
2020-03-30 $21.85 $22.41 $21.65 $22.29 $22.14 66,344
2020-03-27 $21.86 $22.20 $21.50 $21.50 $21.36 97,585
2020-03-26 $21.37 $22.41 $21.37 $22.41 $22.26 158,800
2020-03-25 $21.34 $22.05 $20.83 $21.24 $21.10 152,053
2020-03-24 $20.54 $21.08 $20.36 $21.00 $20.86 108,989
2020-03-23 $19.56 $19.83 $18.86 $19.55 $19.42 165,094
2020-03-20 $21.16 $21.19 $19.73 $19.75 $19.62 143,069
2020-03-19 $19.80 $21.06 $19.56 $20.57 $20.43 248,636
2020-03-18 $19.55 $20.60 $19.07 $20.24 $20.11 247,020
2020-03-17 $20.32 $21.33 $19.80 $21.09 $20.95 137,869
2020-03-16 $19.70 $21.39 $19.41 $20.01 $19.88 175,489
2020-03-13 $22.00 $22.64 $20.84 $22.64 $22.49 118,810
2020-03-12 $20.99 $22.09 $20.75 $20.75 $20.61 256,497
2020-03-11 $23.38 $23.51 $22.56 $22.87 $22.72 69,129
2020-03-10 $23.77 $23.94 $22.72 $23.94 $23.78 92,097
2020-03-09 $22.56 $23.53 $22.56 $22.70 $22.55 253,844
2020-03-06 $24.02 $24.48 $23.75 $24.37 $24.21 92,637
2020-03-05 $24.98 $25.29 $24.62 $24.86 $24.70 115,284
2020-03-04 $25.17 $25.60 $24.80 $25.60 $25.43 78,190
2020-03-03 $25.53 $25.70 $24.31 $24.57 $24.41 177,891
2020-03-02 $24.46 $25.35 $24.07 $25.35 $25.18 267,014
2020-02-28 $23.17 $24.15 $23.07 $24.09 $23.93 311,760
2020-02-27 $24.73 $25.06 $24.07 $24.07 $23.91 251,339
2020-02-26 $25.27 $25.76 $25.16 $25.32 $25.15 164,569
2020-02-25 $26.17 $26.24 $25.16 $25.25 $25.08 195,151
2020-02-24 $26.02 $26.31 $25.77 $26.04 $25.86 220,554
2020-02-21 $27.48 $27.48 $26.95 $27.06 $26.88 70,065
2020-02-20 $27.75 $27.75 $27.20 $27.56 $27.38 94,292
2020-02-19 $27.71 $27.79 $27.61 $27.70 $27.52 163,631
2020-02-18 $27.41 $27.53 $27.37 $27.52 $27.34 83,076
2020-02-14 $27.43 $27.47 $27.33 $27.45 $27.27 76,389
2020-02-13 $27.24 $27.45 $27.16 $27.35 $27.17 89,851
2020-02-12 $27.34 $27.37 $27.16 $27.37 $27.19 43,627
2020-02-11 $27.35 $27.39 $27.06 $27.16 $26.98 140,758
2020-02-10 $26.86 $27.14 $26.77 $27.14 $26.96 52,729
2020-02-07 $26.85 $26.93 $26.75 $26.84 $26.66 40,780
2020-02-06 $26.81 $26.91 $26.71 $26.87 $26.69 92,915
2020-02-05 $26.97 $26.97 $26.55 $26.65 $26.47 62,867
2020-02-04 $26.36 $26.69 $26.36 $26.64 $26.46 41,100
2020-02-03 $25.81 $26.19 $25.81 $26.15 $25.98 53,332
2020-01-31 $26.29 $26.29 $25.72 $25.75 $25.58 84,777
2020-01-30 $26.03 $26.21 $25.89 $26.21 $26.04 31,858
2020-01-29 $26.22 $26.24 $25.99 $26.11 $25.94 54,467
2020-01-28 $25.75 $26.04 $25.75 $26.00 $25.83 49,415
2020-01-27 $25.61 $25.78 $25.42 $25.51 $25.34 97,675
2020-01-24 $26.50 $26.50 $26.03 $26.15 $25.98 59,128
2020-01-23 $26.36 $26.37 $26.21 $26.35 $26.18 47,050
2020-01-22 $26.45 $26.47 $26.29 $26.32 $26.15 71,255
2020-01-21 $26.25 $26.35 $26.21 $26.30 $26.13 60,561
2020-01-17 $26.31 $26.31 $26.17 $26.29 $26.12 62,530
2020-01-16 $26.10 $26.16 $26.00 $26.16 $25.99 46,659
2020-01-15 $25.90 $26.00 $25.85 $25.92 $25.75 42,062
2020-01-14 $25.98 $25.99 $25.81 $25.84 $25.67 55,054
2020-01-13 $25.84 $25.94 $25.75 $25.93 $25.76 64,482
2020-01-10 $25.88 $25.88 $25.65 $25.70 $25.53 70,455
2020-01-09 $25.71 $25.75 $25.62 $25.73 $25.56 91,797
2020-01-08 $25.19 $25.60 $25.19 $25.49 $25.32 37,865
2020-01-07 $25.34 $25.34 $25.24 $25.26 $25.10 30,472
2020-01-06 $25.06 $25.33 $24.86 $25.33 $25.16 52,082
2020-01-03 $25.15 $25.27 $25.10 $25.14 $24.97 187,532
2020-01-02 $25.23 $25.34 $25.09 $25.34 $25.17 84,617
2019-12-31 $24.79 $24.98 $24.79 $24.98 $24.82 60,472
2019-12-30 $25.09 $25.10 $24.80 $24.86 $24.70 47,988
2019-12-27 $25.23 $25.23 $25.05 $25.11 $24.94 74,660
2019-12-26 $24.95 $25.09 $24.92 $25.08 $24.91 39,262
2019-12-24 $24.98 $24.98 $24.83 $24.86 $24.70 21,065
2019-12-23 $24.97 $24.97 $24.85 $24.87 $24.71 33,590
2019-12-20 $24.89 $24.89 $24.79 $24.82 $24.66 34,759
2019-12-19 $24.61 $24.73 $24.58 $24.72 $24.55 18,516
2019-12-18 $24.68 $24.68 $24.58 $24.61 $24.45 26,013
2019-12-17 $24.84 $24.84 $24.68 $24.71 $24.42 16,024
2019-12-16 $24.75 $24.75 $24.60 $24.72 $24.43 18,401
2019-12-13 $24.41 $24.48 $24.35 $24.47 $24.19 25,270
2019-12-12 $24.22 $24.45 $24.21 $24.38 $24.10 26,923
2019-12-11 $24.26 $24.26 $24.16 $24.25 $23.97 14,815
2019-12-10 $24.29 $24.29 $24.11 $24.14 $23.86 23,770
2019-12-09 $24.30 $24.34 $24.15 $24.19 $23.91 59,644
2019-12-06 $24.18 $24.29 $24.18 $24.25 $23.97 27,531
2019-12-05 $24.02 $24.06 $23.97 $24.03 $23.75 24,463
2019-12-04 $24.00 $24.08 $24.00 $24.02 $23.74 16,512
2019-12-03 $23.86 $23.95 $23.70 $23.95 $23.67 38,263
2019-12-02 $24.47 $24.47 $23.97 $24.11 $23.82 38,026
2019-11-29 $24.43 $24.43 $24.36 $24.38 $24.10 16,168
2019-11-27 $24.44 $24.45 $24.34 $24.45 $24.17 26,110
2019-11-26 $24.32 $24.34 $24.26 $24.32 $24.04 42,646
2019-11-25 $24.00 $24.21 $24.00 $24.21 $23.93 14,070
2019-11-22 $24.05 $24.05 $23.87 $23.98 $23.70 12,676
2019-11-21 $23.97 $23.99 $23.90 $23.92 $23.64 18,821
2019-11-20 $24.09 $24.09 $23.82 $23.98 $23.70 25,206
2019-11-19 $24.00 $24.12 $23.98 $24.08 $23.80 33,216
2019-11-18 $23.98 $24.06 $23.90 $24.02 $23.74 33,240
2019-11-15 $23.85 $23.95 $23.80 $23.95 $23.67 17,203
2019-11-14 $23.76 $23.79 $23.67 $23.79 $23.51 14,901
2019-11-13 $23.65 $23.75 $23.65 $23.74 $23.46 25,021
2019-11-12 $23.60 $23.76 $23.60 $23.68 $23.40 42,651
2019-11-11 $23.68 $23.68 $23.55 $23.59 $23.32 49,646
2019-11-08 $23.66 $23.66 $23.52 $23.66 $23.38 18,160
2019-11-07 $23.59 $23.67 $23.54 $23.57 $23.30 14,787
2019-11-06 $23.53 $23.53 $23.42 $23.47 $23.20 15,762
2019-11-05 $23.65 $23.65 $23.45 $23.51 $23.23 13,769
2019-11-04 $23.54 $23.63 $23.54 $23.57 $23.30 25,314
2019-11-01 $23.33 $23.46 $23.33 $23.46 $23.19 24,795
2019-10-31 $23.39 $23.39 $23.19 $23.29 $23.02 15,718
2019-10-30 $23.16 $23.32 $23.13 $23.31 $23.04 12,206
2019-10-29 $23.26 $23.30 $23.16 $23.17 $22.90 19,412
2019-10-28 $23.22 $23.34 $23.20 $23.32 $23.05 25,631
2019-10-25 $22.88 $23.14 $22.88 $23.11 $22.84 16,597
2019-10-24 $22.97 $23.01 $22.90 $23.01 $22.74 10,679
2019-10-23 $22.75 $22.86 $22.75 $22.86 $22.59 9,800
2019-10-22 $23.07 $23.08 $22.80 $22.80 $22.53 18,857
2019-10-21 $22.97 $22.98 $22.89 $22.98 $22.71 11,586
2019-10-18 $23.00 $23.03 $22.77 $22.86 $22.59 11,607
2019-10-17 $23.00 $23.05 $23.00 $23.03 $22.76 9,742
2019-10-16 $22.90 $22.95 $22.78 $22.91 $22.65 18,914
2019-10-15 $22.70 $23.03 $22.70 $23.00 $22.73 44,853
2019-10-14 $22.69 $22.76 $22.69 $22.69 $22.43 15,478
2019-10-11 $22.71 $22.86 $22.68 $22.69 $22.42 30,157
2019-10-10 $22.22 $22.51 $22.22 $22.43 $22.17 23,595
2019-10-09 $22.18 $22.36 $22.18 $22.29 $22.03 21,081
2019-10-08 $22.25 $22.28 $22.06 $22.06 $21.80 15,598
2019-10-07 $22.40 $22.50 $22.38 $22.41 $22.15 14,699
2019-10-04 $22.14 $22.43 $22.14 $22.39 $22.13 10,348
2019-10-03 $21.85 $22.11 $21.67 $22.11 $21.85 26,878
2019-10-02 $22.20 $22.20 $21.81 $21.93 $21.68 75,847
2019-10-01 $22.49 $22.66 $22.28 $22.31 $22.05 14,930
2019-09-30 $22.33 $22.49 $22.32 $22.46 $22.20 12,145
2019-09-27 $22.64 $22.64 $22.20 $22.32 $22.06 29,516
2019-09-26 $22.64 $22.64 $22.40 $22.51 $22.25 13,941
2019-09-25 $22.33 $22.58 $22.24 $22.58 $22.32 16,045
2019-09-24 $22.79 $22.81 $22.30 $22.38 $22.12 37,197
2019-09-23 $22.69 $22.71 $22.58 $22.65 $22.39 17,580
2019-09-20 $22.85 $22.88 $22.64 $22.69 $22.43 24,520
2019-09-19 $22.77 $22.94 $22.77 $22.82 $22.55 15,067
2019-09-18 $22.75 $22.83 $22.60 $22.83 $22.56 11,221
2019-09-17 $22.63 $22.83 $22.63 $22.83 $22.56 18,378
2019-09-16 $22.61 $22.77 $22.61 $22.69 $22.43 32,352
2019-09-13 $22.82 $22.88 $22.76 $22.79 $22.53 25,219
2019-09-12 $22.86 $22.95 $22.82 $22.85 $22.58 30,264
2019-09-11 $22.64 $22.72 $22.56 $22.69 $22.43 31,819
2019-09-10 $22.64 $22.64 $22.39 $22.54 $22.28 20,213
2019-09-09 $22.81 $22.85 $22.60 $22.69 $22.43 42,779
2019-09-06 $22.84 $22.87 $22.78 $22.78 $22.52 25,339
2019-09-05 $22.73 $22.86 $22.69 $22.82 $22.55 29,955
2019-09-04 $22.35 $22.47 $22.34 $22.47 $22.21 28,101
2019-09-03 $22.22 $22.43 $22.20 $22.23 $21.97 35,307
2019-08-30 $22.56 $22.60 $22.35 $22.42 $22.16 16,194
2019-08-29 $22.44 $22.54 $22.37 $22.48 $22.22 16,649
2019-08-28 $22.03 $22.18 $21.97 $22.17 $21.91 20,503
2019-08-27 $22.21 $22.28 $22.02 $22.08 $21.83 29,607
2019-08-26 $22.08 $22.11 $21.98 $22.10 $21.84 24,189
2019-08-23 $22.30 $22.52 $21.84 $21.91 $21.66 28,382
2019-08-22 $22.56 $22.65 $22.34 $22.49 $22.23 21,841
2019-08-21 $22.46 $22.60 $22.46 $22.53 $22.27 24,640
2019-08-20 $22.49 $22.54 $22.33 $22.33 $22.07 22,436
2019-08-19 $22.42 $22.53 $22.41 $22.47 $22.21 23,045
2019-08-16 $22.08 $22.22 $22.06 $22.22 $21.96 16,266
2019-08-15 $21.88 $21.97 $21.75 $21.89 $21.63 37,522
2019-08-14 $22.22 $22.22 $21.83 $21.88 $21.63 49,327
2019-08-13 $22.15 $22.61 $22.08 $22.47 $22.21 30,209
2019-08-12 $22.33 $22.33 $22.04 $22.14 $21.88 24,393
2019-08-09 $22.44 $22.47 $22.29 $22.36 $22.10 12,555
2019-08-08 $22.24 $22.57 $22.18 $22.57 $22.31 18,704
2019-08-07 $21.84 $22.10 $21.61 $22.08 $21.82 35,835
2019-08-06 $21.85 $22.02 $21.72 $22.00 $21.74 34,934
2019-08-05 $22.05 $22.05 $21.47 $21.64 $21.39 70,977
2019-08-02 $22.57 $22.64 $22.27 $22.41 $22.15 67,743
2019-08-01 $22.91 $23.19 $22.66 $22.74 $22.48 37,746
2019-07-31 $23.14 $23.14 $22.64 $22.81 $22.54 30,972
2019-07-30 $22.95 $23.07 $22.95 $23.03 $22.76 24,684
2019-07-29 $23.28 $23.28 $23.07 $23.14 $22.87 31,675
2019-07-26 $23.07 $23.25 $23.07 $23.23 $22.96 30,740
2019-07-25 $23.14 $23.14 $22.94 $22.94 $22.67 10,762
2019-07-24 $22.89 $23.12 $22.89 $23.09 $22.82 29,691
2019-07-23 $22.97 $23.06 $22.87 $23.00 $22.73 26,431
2019-07-22 $22.87 $22.91 $22.79 $22.91 $22.64 29,744
2019-07-19 $23.09 $23.09 $22.75 $22.80 $22.53 30,996
2019-07-18 $22.95 $22.95 $22.77 $22.93 $22.66 32,053
2019-07-17 $23.07 $23.15 $22.95 $22.96 $22.69 21,533
2019-07-16 $23.13 $23.19 $23.06 $23.14 $22.87 41,002
2019-07-15 $23.12 $23.19 $23.11 $23.15 $22.88 21,623
2019-07-12 $23.04 $23.15 $22.99 $23.15 $22.88 27,061
2019-07-11 $23.02 $23.10 $22.98 $23.04 $22.77 68,518
2019-07-10 $22.83 $23.02 $22.83 $23.00 $22.73 54,877
2019-07-09 $22.65 $22.80 $22.65 $22.77 $22.51 25,955
2019-07-08 $22.63 $22.71 $22.58 $22.71 $22.45 18,424
2019-07-05 $22.75 $22.82 $22.63 $22.80 $22.53 16,730
2019-07-03 $22.69 $22.82 $22.65 $22.81 $22.54 19,811
2019-07-02 $22.52 $22.65 $22.52 $22.65 $22.39 35,774
2019-07-01 $22.55 $22.62 $22.46 $22.52 $22.26 65,669
2019-06-28 $22.24 $22.31 $22.20 $22.24 $21.98 25,128
2019-06-27 $22.16 $22.28 $22.16 $22.25 $21.99 26,537
2019-06-26 $22.27 $22.29 $22.13 $22.18 $21.92 27,915
2019-06-25 $22.50 $22.50 $22.07 $22.10 $21.84 22,351
2019-06-24 $22.50 $22.57 $22.45 $22.47 $22.21 37,807
2019-06-21 $22.45 $22.61 $22.44 $22.48 $22.22 36,867
2019-06-20 $22.53 $22.61 $22.34 $22.53 $22.27 59,177
2019-06-19 $22.25 $22.34 $22.18 $22.32 $22.06 49,777
2019-06-18 $22.20 $22.36 $22.16 $22.21 $21.95 64,233
2019-06-17 $22.00 $22.05 $21.94 $22.00 $21.74 28,156
2019-06-14 $21.89 $21.95 $21.83 $21.90 $21.65 19,638
2019-06-13 $22.00 $22.00 $21.88 $21.90 $21.65 16,098
2019-06-12 $21.97 $21.97 $21.81 $21.87 $21.62 30,270
2019-06-11 $22.18 $22.18 $21.82 $21.94 $21.68 23,348
2019-06-10 $21.95 $22.10 $21.80 $21.95 $21.69 84,770
2019-06-07 $21.41 $21.79 $21.41 $21.78 $21.53 31,932
2019-06-06 $21.32 $21.44 $21.17 $21.38 $21.13 39,521
2019-06-05 $21.20 $21.26 $21.03 $21.23 $20.98 56,934
2019-06-04 $20.73 $21.00 $20.65 $21.00 $20.76 33,360
2019-06-03 $20.81 $20.88 $20.38 $20.54 $20.30 70,007
2019-05-31 $21.04 $21.06 $20.89 $20.89 $20.65 69,808
2019-05-30 $21.27 $21.27 $21.15 $21.25 $21.00 20,693
2019-05-29 $21.28 $21.28 $21.04 $21.14 $20.89 35,508
2019-05-28 $21.43 $21.61 $21.32 $21.32 $21.07 71,313
2019-05-24 $21.47 $21.58 $21.40 $21.42 $21.17 19,532
2019-05-23 $21.53 $21.53 $21.28 $21.44 $21.19 27,534
2019-05-22 $21.74 $21.76 $21.67 $21.71 $21.46 30,493
2019-05-21 $21.80 $21.80 $21.69 $21.77 $21.52 29,549
2019-05-20 $21.76 $21.76 $21.48 $21.61 $21.36 36,876
2019-05-17 $21.83 $22.04 $21.80 $21.83 $21.58 31,435
2019-05-16 $21.89 $22.10 $21.82 $21.98 $21.72 39,912
2019-05-15 $21.42 $21.80 $21.39 $21.76 $21.51 51,666
2019-05-14 $21.51 $21.61 $21.36 $21.44 $21.19 63,108
2019-05-13 $21.55 $21.55 $21.25 $21.36 $21.11 78,612
2019-05-10 $21.90 $22.06 $21.54 $21.99 $21.73 58,004
2019-05-09 $21.81 $21.95 $21.64 $21.95 $21.69 42,030
2019-05-08 $21.88 $22.14 $21.88 $22.00 $21.74 32,303
2019-05-07 $22.26 $22.28 $21.83 $22.03 $21.77 77,722
2019-05-06 $22.09 $22.46 $22.09 $22.45 $22.19 48,032
2019-05-03 $22.34 $22.54 $22.34 $22.54 $22.27 27,982
2019-05-02 $22.44 $22.44 $22.11 $22.22 $21.96 44,125
2019-05-01 $22.63 $22.63 $22.40 $22.40 $22.14 49,593
2019-04-30 $22.60 $22.60 $22.31 $22.50 $22.24 39,968
2019-04-29 $22.63 $22.68 $22.52 $22.67 $22.41 78,684
2019-04-26 $22.49 $22.57 $22.36 $22.57 $22.31 42,979
2019-04-25 $22.42 $22.49 $22.34 $22.46 $22.20 43,294
2019-04-24 $22.43 $22.43 $22.32 $22.32 $22.06 50,520
2019-04-23 $22.09 $22.38 $22.09 $22.35 $22.09 37,257
2019-04-22 $21.98 $22.09 $21.96 $22.08 $21.83 72,848
2019-04-18 $22.02 $22.04 $21.93 $22.03 $21.77 17,385
2019-04-17 $22.09 $22.09 $21.91 $22.00 $21.74 25,610
2019-04-16 $22.09 $22.09 $21.96 $22.01 $21.75 33,716
2019-04-15 $21.93 $22.00 $21.89 $22.00 $21.74 70,754
2019-04-12 $21.91 $21.98 $21.90 $21.90 $21.65 33,840
2019-04-11 $21.99 $21.99 $21.80 $21.85 $21.60 40,350
2019-04-10 $21.82 $21.89 $21.80 $21.89 $21.64 22,621
2019-04-09 $21.83 $21.86 $21.75 $21.80 $21.55 33,965
2019-04-08 $21.85 $21.88 $21.71 $21.88 $21.63 19,635
2019-04-05 $21.75 $21.86 $21.75 $21.86 $21.61 37,125
2019-04-04 $21.81 $21.81 $21.64 $21.74 $21.49 35,169
2019-04-03 $21.78 $21.84 $21.70 $21.71 $21.46 47,701
2019-04-02 $21.53 $21.65 $21.53 $21.65 $21.40 30,184
2019-04-01 $21.51 $21.59 $21.43 $21.54 $21.29 48,501
2019-03-29 $21.28 $21.34 $21.19 $21.29 $21.04 48,870
2019-03-28 $21.18 $21.20 $21.04 $21.12 $20.87 30,328
2019-03-27 $21.25 $21.28 $20.91 $21.13 $20.88 41,764
2019-03-26 $21.36 $21.39 $21.12 $21.22 $20.97 44,245
2019-03-25 $21.16 $21.18 $21.00 $21.14 $20.89 29,526
2019-03-22 $21.46 $21.54 $21.11 $21.15 $20.90 56,305
2019-03-21 $21.34 $21.64 $21.33 $21.63 $21.37 27,511
2019-03-20 $21.39 $21.48 $21.22 $21.44 $21.19 58,053
2019-03-19 $21.43 $21.47 $21.28 $21.34 $21.09 41,982
2019-03-18 $21.30 $21.32 $21.20 $21.29 $21.04 37,235
2019-03-15 $21.08 $21.29 $21.08 $21.20 $20.95 32,638
2019-03-14 $21.16 $21.17 $21.07 $21.10 $20.86 41,526
2019-03-13 $20.99 $21.21 $20.99 $21.07 $20.83 23,771
2019-03-12 $20.86 $21.03 $20.86 $21.00 $20.76 31,327
2019-03-11 $20.56 $20.88 $20.56 $20.81 $20.57 43,795
2019-03-08 $20.37 $20.51 $20.31 $20.51 $20.27 22,108
2019-03-07 $20.83 $20.83 $20.48 $20.54 $20.30 48,686
2019-03-06 $20.91 $20.91 $20.77 $20.77 $20.53 23,840
2019-03-05 $20.92 $20.92 $20.80 $20.92 $20.68 35,709
2019-03-04 $21.03 $21.05 $20.70 $20.87 $20.63 61,983
2019-03-01 $20.85 $20.96 $20.81 $20.91 $20.67 33,667
2019-02-28 $20.73 $20.87 $20.73 $20.75 $20.51 19,683
2019-02-27 $20.82 $20.89 $20.68 $20.88 $20.64 45,498
2019-02-26 $20.75 $20.88 $20.75 $20.82 $20.58 24,843
2019-02-25 $20.93 $20.99 $20.80 $20.80 $20.56 39,213
2019-02-22 $20.75 $20.80 $20.65 $20.80 $20.56 42,002
2019-02-21 $20.72 $20.75 $20.55 $20.67 $20.43 44,339
2019-02-20 $20.72 $20.79 $20.60 $20.73 $20.49 62,098
2019-02-19 $20.68 $20.80 $20.65 $20.75 $20.51 74,881
2019-02-15 $20.71 $20.71 $20.62 $20.66 $20.42 44,205
2019-02-14 $20.54 $20.64 $20.44 $20.62 $20.38 68,952
2019-02-13 $20.69 $20.70 $20.58 $20.60 $20.36 54,638
2019-02-12 $20.45 $20.58 $20.37 $20.57 $20.33 74,407
2019-02-11 $20.36 $20.36 $20.20 $20.20 $19.97 43,028
2019-02-08 $20.17 $20.26 $20.06 $20.26 $20.02 60,443
2019-02-07 $20.40 $20.40 $20.14 $20.20 $19.97 115,115
2019-02-06 $20.63 $20.63 $20.44 $20.55 $20.31 94,311
2019-02-05 $20.53 $20.62 $20.50 $20.58 $20.34 93,960
2019-02-04 $20.30 $20.46 $20.24 $20.46 $20.22 105,580
2019-02-01 $20.39 $20.39 $20.20 $20.24 $20.00 161,166
2019-01-31 $20.17 $20.39 $20.12 $20.27 $20.03 290,058
2019-01-30 $19.85 $20.10 $19.75 $20.07 $19.84 483,123
2019-01-29 $19.62 $19.71 $19.51 $19.59 $19.36 205,833
2019-01-28 $19.69 $19.69 $19.56 $19.64 $19.41 21,132
2019-01-25 $19.80 $19.96 $19.80 $19.92 $19.69 61,979
2019-01-24 $19.55 $19.67 $19.53 $19.64 $19.41 20,700
2019-01-23 $19.74 $19.80 $19.42 $19.60 $19.37 25,051
2019-01-22 $19.87 $19.87 $19.50 $19.60 $19.37 56,945
2019-01-18 $19.78 $20.03 $19.78 $19.79 $19.56 55,982
2019-01-17 $19.49 $19.80 $19.48 $19.67 $19.44 26,818
2019-01-16 $19.51 $19.68 $19.51 $19.60 $19.37 17,856
2019-01-15 $19.34 $19.55 $19.30 $19.52 $19.29 62,068
2019-01-14 $19.21 $19.32 $19.18 $19.31 $19.08 16,769
2019-01-11 $19.44 $19.44 $19.27 $19.41 $19.19 190,810
2019-01-10 $19.17 $19.47 $19.17 $19.47 $19.24 31,063
2019-01-09 $19.40 $19.50 $19.25 $19.36 $19.13 68,372
2019-01-08 $19.32 $19.41 $19.08 $19.22 $19.00 18,989
2019-01-07 $18.96 $19.12 $18.86 $19.06 $18.84 38,536
2019-01-04 $18.33 $18.90 $18.19 $18.89 $18.67 30,366
2019-01-03 $18.64 $18.64 $18.15 $18.15 $17.94 44,759
2019-01-02 $18.47 $18.86 $18.41 $18.75 $18.53 44,922
2018-12-31 $18.60 $18.75 $18.53 $18.64 $18.42 79,432
2018-12-28 $18.71 $18.82 $18.43 $18.48 $18.27 55,239
2018-12-27 $18.35 $18.62 $17.94 $18.62 $18.29 74,535
2018-12-26 $17.59 $18.50 $17.54 $18.50 $18.17 90,061
2018-12-24 $17.71 $17.91 $17.52 $17.54 $17.22 60,043
2018-12-21 $18.39 $18.60 $17.85 $17.96 $17.64 121,932
2018-12-20 $18.59 $18.77 $18.23 $18.50 $18.17 86,095
2018-12-19 $19.09 $19.41 $18.69 $18.75 $18.42 44,461
2018-12-18 $19.06 $19.28 $19.00 $19.07 $18.73 36,202
2018-12-17 $19.40 $19.44 $18.85 $18.95 $18.61 95,730
2018-12-14 $19.64 $19.77 $19.40 $19.45 $19.11 38,381
2018-12-13 $20.15 $20.15 $19.83 $19.88 $19.53 36,897
2018-12-12 $19.95 $20.20 $19.94 $19.97 $19.62 28,304
2018-12-11 $19.98 $20.04 $19.65 $19.73 $19.38 15,731
2018-12-10 $19.56 $19.79 $19.29 $19.78 $19.43 47,837
2018-12-07 $20.04 $20.22 $19.60 $19.69 $19.34 30,052
2018-12-06 $19.71 $20.23 $19.61 $20.20 $19.84 63,016
2018-12-04 $20.82 $20.89 $20.15 $20.21 $19.85 38,649
2018-12-03 $21.00 $21.06 $20.81 $20.88 $20.51 83,247
2018-11-30 $20.46 $20.62 $20.42 $20.56 $20.20 13,065
2018-11-29 $20.25 $20.54 $20.25 $20.46 $20.10 28,223
2018-11-28 $20.05 $20.54 $19.97 $20.54 $20.18 38,399
2018-11-27 $19.74 $19.85 $19.69 $19.83 $19.48 11,207
2018-11-26 $19.57 $19.83 $19.52 $19.78 $19.43 27,482
2018-11-23 $19.49 $19.53 $19.33 $19.35 $19.01 9,574
2018-11-21 $19.62 $19.78 $19.53 $19.58 $19.23 20,920
2018-11-20 $19.44 $19.68 $19.30 $19.44 $19.10 66,612
2018-11-19 $20.27 $20.28 $19.79 $19.86 $19.51 46,394
2018-11-16 $20.28 $20.48 $20.17 $20.37 $20.01 29,851
2018-11-15 $20.14 $20.43 $19.95 $20.42 $20.06 52,846
2018-11-14 $20.55 $20.56 $20.11 $20.20 $19.84 23,249
2018-11-13 $20.35 $20.55 $20.29 $20.30 $19.94 31,542
2018-11-12 $20.86 $20.88 $20.31 $20.35 $19.99 48,416
2018-11-09 $20.91 $21.00 $20.70 $20.90 $20.53 29,505
2018-11-08 $21.31 $21.31 $21.10 $21.10 $20.73 51,505
2018-11-07 $20.84 $21.21 $20.81 $21.21 $20.83 67,815
2018-11-06 $20.51 $20.62 $20.43 $20.60 $20.24 32,424
2018-11-05 $20.55 $20.55 $20.30 $20.49 $20.13 35,067
2018-11-02 $20.79 $20.79 $20.26 $20.47 $20.11 54,363
2018-11-01 $20.60 $20.69 $20.38 $20.69 $20.32 27,767
2018-10-31 $20.40 $20.63 $20.28 $20.46 $20.10 58,658
2018-10-30 $19.73 $20.00 $19.62 $20.00 $19.64 31,152
2018-10-29 $20.18 $20.36 $19.42 $19.76 $19.41 62,045
2018-10-26 $20.05 $20.31 $19.77 $20.04 $19.68 73,802
2018-10-25 $20.17 $20.61 $20.10 $20.51 $20.15 51,261
2018-10-24 $20.51 $20.65 $19.89 $19.92 $19.57 85,423
2018-10-23 $20.20 $20.76 $20.19 $20.72 $20.35 51,964
2018-10-22 $20.93 $20.93 $20.73 $20.82 $20.45 33,077
2018-10-19 $20.84 $21.04 $20.70 $20.85 $20.48 22,055
2018-10-18 $21.21 $21.21 $20.71 $20.81 $20.44 37,766
2018-10-17 $21.32 $21.32 $21.02 $21.19 $20.81 29,085
2018-10-16 $20.91 $21.25 $20.84 $21.25 $20.87 37,072
2018-10-15 $20.93 $20.93 $20.60 $20.67 $20.30 51,525
2018-10-12 $20.90 $21.11 $20.50 $20.89 $20.52 90,318
2018-10-11 $20.50 $20.84 $20.15 $20.43 $20.07 160,908
2018-10-10 $21.62 $21.63 $20.67 $20.68 $20.31 176,100
2018-10-09 $21.47 $21.75 $21.47 $21.62 $21.24 43,518
2018-10-08 $21.66 $21.72 $21.33 $21.60 $21.22 94,400
2018-10-05 $21.94 $21.97 $21.53 $21.69 $21.31 70,803
2018-10-04 $22.23 $22.23 $21.76 $21.89 $21.50 77,606
2018-10-03 $22.33 $22.33 $22.19 $22.21 $21.82 75,588
2018-10-02 $22.28 $22.29 $22.14 $22.18 $21.79 95,583
2018-10-01 $22.35 $22.49 $22.20 $22.24 $21.85 54,083
2018-09-28 $22.21 $22.25 $22.13 $22.14 $21.75 65,427
2018-09-27 $22.08 $22.31 $22.08 $22.23 $21.84 40,449
2018-09-26 $22.17 $22.25 $22.06 $22.08 $21.69 54,894
2018-09-25 $22.00 $22.13 $22.00 $22.09 $21.70 31,775
2018-09-24 $22.04 $22.08 $21.95 $22.08 $21.69 23,841
2018-09-21 $22.30 $22.30 $22.05 $22.07 $21.68 32,793
2018-09-20 $22.14 $22.19 $22.06 $22.16 $21.77 46,504
2018-09-19 $22.02 $22.02 $21.83 $21.98 $21.59 71,276
2018-09-18 $21.87 $22.00 $21.81 $21.89 $21.50 50,239
2018-09-17 $22.15 $22.15 $21.76 $21.80 $21.41 91,327
2018-09-14 $22.11 $22.21 $21.96 $22.04 $21.65 143,538
2018-09-13 $22.06 $22.09 $21.97 $22.05 $21.66 34,504
2018-09-12 $21.99 $21.99 $21.78 $21.91 $21.52 55,150
2018-09-11 $21.75 $21.96 $21.69 $21.96 $21.57 54,780
2018-09-10 $21.87 $21.87 $21.68 $21.76 $21.37 53,404
2018-09-07 $21.65 $21.83 $21.64 $21.72 $21.34 39,466
2018-09-06 $21.88 $21.88 $21.57 $21.72 $21.34 29,263
2018-09-05 $22.09 $22.09 $21.76 $21.83 $21.44 39,532
2018-09-04 $22.12 $22.12 $21.97 $22.09 $21.70 58,168
2018-08-31 $22.12 $22.17 $22.02 $22.13 $21.74 51,266
2018-08-30 $22.14 $22.23 $22.05 $22.11 $21.72 56,977
2018-08-29 $21.99 $22.14 $21.98 $22.14 $21.75 47,466
2018-08-28 $22.00 $22.00 $21.87 $21.92 $21.53 63,152
2018-08-27 $21.85 $21.91 $21.73 $21.90 $21.51 61,859
2018-08-24 $21.66 $21.71 $21.54 $21.69 $21.31 34,671
2018-08-23 $21.56 $21.65 $21.51 $21.57 $21.19 34,272
2018-08-22 $21.37 $21.60 $21.37 $21.48 $21.10 51,894
2018-08-21 $21.37 $21.58 $21.37 $21.50 $21.12 50,379
2018-08-20 $21.48 $21.48 $21.33 $21.42 $21.04 31,296
2018-08-17 $21.36 $21.40 $21.20 $21.33 $20.95 26,270
2018-08-16 $21.44 $21.48 $21.34 $21.36 $20.98 31,791
2018-08-15 $21.40 $21.42 $21.15 $21.26 $20.88 59,288
2018-08-14 $21.64 $21.64 $21.34 $21.47 $21.09 40,132
2018-08-13 $21.57 $21.57 $21.31 $21.35 $20.97 31,999
2018-08-10 $21.51 $21.51 $21.30 $21.41 $21.03 51,893
2018-08-09 $21.64 $21.64 $21.54 $21.55 $21.17 49,369
2018-08-08 $21.52 $21.60 $21.51 $21.56 $21.18 76,931
2018-08-07 $21.50 $21.58 $21.40 $21.52 $21.14 129,983
2018-08-06 $21.35 $21.42 $21.29 $21.42 $21.04 43,207
2018-08-03 $21.32 $21.32 $21.17 $21.25 $20.87 41,579
2018-08-02 $20.95 $21.22 $20.93 $21.22 $20.84 31,760
2018-08-01 $21.00 $21.08 $20.90 $20.99 $20.62 44,581
2018-07-31 $20.77 $20.95 $20.69 $20.85 $20.48 48,660
2018-07-30 $21.15 $21.15 $20.75 $20.82 $20.45 55,967
2018-07-27 $21.61 $21.61 $20.96 $21.10 $20.73 89,217
2018-07-26 $21.35 $21.43 $21.25 $21.30 $20.92 76,690
2018-07-25 $21.25 $21.58 $21.25 $21.58 $21.20 43,426
2018-07-24 $21.40 $21.46 $21.21 $21.32 $20.94 60,394
2018-07-23 $21.16 $21.21 $21.10 $21.18 $20.80 39,654
2018-07-20 $21.18 $21.27 $21.10 $21.12 $20.75 23,481
2018-07-19 $21.19 $21.21 $21.09 $21.11 $20.74 38,851
2018-07-18 $21.28 $21.28 $21.13 $21.22 $20.84 55,443
2018-07-17 $20.97 $21.19 $20.93 $21.18 $20.80 22,388
2018-07-16 $21.13 $21.13 $21.00 $21.05 $20.68 52,312
2018-07-13 $21.05 $21.05 $20.91 $21.03 $20.66 56,252
2018-07-12 $20.88 $21.00 $20.80 $21.00 $20.63 48,556
2018-07-11 $20.56 $20.79 $20.56 $20.74 $20.37 40,725
2018-07-10 $20.83 $20.84 $20.70 $20.79 $20.42 46,351
2018-07-09 $20.66 $20.79 $20.56 $20.79 $20.42 97,309
2018-07-06 $20.20 $20.53 $20.20 $20.47 $20.11 35,424
2018-07-05 $20.27 $20.29 $20.10 $20.24 $19.88 26,176
2018-07-03 $20.36 $20.36 $20.09 $20.09 $19.73 17,062
2018-07-02 $20.09 $20.31 $20.04 $20.31 $19.95 42,097
2018-06-29 $20.30 $20.32 $20.14 $20.14 $19.78 28,059
2018-06-28 $20.09 $20.18 $19.91 $20.17 $19.81 42,588
2018-06-27 $20.35 $20.35 $19.95 $19.95 $19.60 51,223
2018-06-26 $20.22 $20.30 $20.13 $20.22 $19.86 33,762
2018-06-25 $20.30 $20.31 $19.95 $20.12 $19.76 135,773
2018-06-22 $20.73 $20.73 $20.41 $20.49 $20.13 39,795
2018-06-21 $20.66 $20.73 $20.51 $20.54 $20.18 31,830
2018-06-20 $20.72 $20.73 $20.61 $20.66 $20.29 50,747
2018-06-19 $20.35 $20.60 $20.35 $20.52 $20.16 49,917
2018-06-18 $20.50 $20.65 $20.50 $20.63 $20.26 25,873
2018-06-15 $20.52 $20.70 $20.52 $20.69 $20.32 34,578
2018-06-14 $20.65 $20.73 $20.60 $20.73 $20.36 40,342
2018-06-13 $20.68 $20.70 $20.50 $20.61 $20.25 40,481
2018-06-12 $20.63 $20.63 $20.52 $20.60 $20.24 83,679
2018-06-11 $20.56 $20.56 $20.45 $20.55 $20.19 28,757
2018-06-08 $20.46 $20.50 $20.36 $20.50 $20.14 18,010
2018-06-07 $20.66 $20.66 $20.35 $20.45 $20.09 50,647
2018-06-06 $20.51 $20.56 $20.36 $20.56 $20.20 27,945
2018-06-05 $20.44 $20.44 $20.30 $20.40 $20.04 37,858
2018-06-04 $20.25 $20.35 $20.21 $20.33 $19.97 62,985
2018-06-01 $20.00 $20.15 $20.00 $20.15 $19.79 30,164
2018-05-31 $19.98 $19.98 $19.90 $19.90 $19.55 26,513
2018-05-30 $19.94 $19.96 $19.77 $19.91 $19.56 50,591
2018-05-29 $19.82 $19.88 $19.62 $19.75 $19.40 45,808
2018-05-25 $19.92 $19.94 $19.86 $19.88 $19.53 13,980
2018-05-24 $19.92 $19.92 $19.75 $19.89 $19.54 12,402
2018-05-23 $19.68 $19.89 $19.68 $19.89 $19.54 15,321
2018-05-22 $19.96 $19.96 $19.78 $19.80 $19.45 20,217
2018-05-21 $19.91 $19.93 $19.78 $19.85 $19.50 35,120
2018-05-18 $19.77 $19.77 $19.68 $19.73 $19.38 22,195
2018-05-17 $19.87 $19.88 $19.70 $19.77 $19.42 62,796
2018-05-16 $19.81 $19.85 $19.78 $19.83 $19.48 16,586
2018-05-15 $19.90 $19.90 $19.65 $19.74 $19.39 47,877
2018-05-14 $20.00 $20.07 $19.91 $19.91 $19.56 114,801
2018-05-11 $19.96 $19.97 $19.88 $19.90 $19.55 50,111
2018-05-10 $19.86 $19.92 $19.76 $19.92 $19.57 73,830
2018-05-09 $19.65 $19.72 $19.50 $19.67 $19.32 62,440
2018-05-08 $19.58 $19.58 $19.42 $19.49 $19.14 42,830
2018-05-07 $19.55 $19.63 $19.45 $19.52 $19.17 108,311
2018-05-04 $19.13 $19.48 $19.06 $19.42 $19.08 40,610
2018-05-03 $19.18 $19.18 $18.86 $19.12 $18.78 28,363
2018-05-02 $19.33 $19.38 $19.10 $19.10 $18.76 37,524
2018-05-01 $19.15 $19.27 $19.00 $19.27 $18.93 41,076
2018-04-30 $19.21 $19.39 $19.08 $19.12 $18.78 38,073
2018-04-27 $19.35 $19.38 $19.13 $19.21 $18.87 27,080
2018-04-26 $19.02 $19.25 $18.99 $19.20 $18.86 43,750
2018-04-25 $18.91 $18.91 $18.58 $18.83 $18.49 26,734
2018-04-24 $19.18 $19.23 $18.70 $18.83 $18.50 64,519
2018-04-23 $19.35 $19.35 $19.07 $19.18 $18.84 31,707
2018-04-20 $19.54 $19.54 $19.15 $19.27 $18.93 23,824
2018-04-19 $19.37 $19.50 $19.35 $19.46 $19.12 30,691
2018-04-18 $19.58 $19.58 $19.42 $19.50 $19.15 33,518
2018-04-17 $19.34 $19.50 $19.23 $19.49 $19.14 36,133
2018-04-16 $19.14 $19.15 $19.00 $19.15 $18.81 45,392
2018-04-13 $19.22 $19.22 $18.81 $18.89 $18.56 23,162
2018-04-12 $18.96 $19.08 $18.90 $19.00 $18.66 31,757
2018-04-11 $19.00 $19.01 $18.79 $18.86 $18.53 32,866
2018-04-10 $18.92 $19.00 $18.75 $18.94 $18.60 50,444
2018-04-09 $18.72 $18.88 $18.53 $18.59 $18.26 81,862
2018-04-06 $18.88 $18.94 $18.43 $18.56 $18.23 43,255
2018-04-05 $19.14 $19.14 $18.80 $18.96 $18.62 85,562
2018-04-04 $18.44 $18.84 $18.24 $18.80 $18.47 87,934
2018-04-03 $18.49 $18.55 $18.26 $18.51 $18.18 53,948
2018-04-02 $18.82 $18.82 $18.15 $18.33 $18.01 118,863
2018-03-29 $18.78 $18.95 $18.48 $18.82 $18.49 61,990
2018-03-28 $18.78 $18.78 $18.38 $18.53 $18.20 110,231
2018-03-27 $19.39 $19.39 $18.50 $18.59 $18.26 120,859
2018-03-26 $18.67 $19.16 $18.61 $19.16 $18.82 80,124
2018-03-23 $18.91 $19.00 $18.52 $18.54 $18.21 94,751
2018-03-22 $19.37 $19.37 $18.94 $18.97 $18.63 100,496
2018-03-21 $19.61 $19.64 $19.41 $19.47 $19.13 46,467
2018-03-20 $19.54 $19.56 $19.46 $19.55 $19.20 47,672
2018-03-19 $19.83 $19.83 $19.38 $19.46 $19.12 81,958
2018-03-16 $19.95 $20.00 $19.87 $19.89 $19.53 41,229
2018-03-15 $19.95 $20.03 $19.85 $19.93 $19.58 41,042
2018-03-14 $20.10 $20.10 $19.83 $19.91 $19.56 54,395
2018-03-13 $20.18 $20.23 $19.86 $19.95 $19.60 90,240
2018-03-12 $20.15 $20.19 $20.08 $20.15 $19.79 128,749
2018-03-09 $19.94 $20.10 $19.79 $20.10 $19.74 65,096
2018-03-08 $19.69 $19.74 $19.61 $19.72 $19.37 67,368
2018-03-07 $19.25 $19.63 $19.25 $19.60 $19.25 64,590
2018-03-06 $19.60 $19.65 $19.45 $19.53 $19.18 55,163
2018-03-05 $19.25 $19.53 $19.15 $19.52 $19.17 107,531
2018-03-02 $19.06 $19.34 $18.94 $19.32 $18.98 119,088
2018-03-01 $19.60 $19.61 $19.07 $19.21 $18.87 106,575
2018-02-28 $19.79 $19.97 $19.51 $19.54 $19.19 98,527
2018-02-27 $19.90 $19.95 $19.70 $19.70 $19.35 103,605
2018-02-26 $19.80 $19.91 $19.70 $19.87 $19.52 144,296
2018-02-23 $19.44 $19.62 $19.35 $19.62 $19.27 90,162
2018-02-22 $19.37 $19.65 $19.26 $19.30 $18.96 95,754
2018-02-21 $19.43 $19.59 $19.25 $19.28 $18.94 138,710
2018-02-20 $19.40 $19.53 $19.30 $19.37 $19.03 182,948
2018-02-16 $19.46 $19.57 $19.33 $19.40 $19.06 160,881
2018-02-15 $19.39 $19.49 $19.10 $19.38 $19.04 227,556
2018-02-14 $18.80 $19.17 $18.75 $19.14 $18.80 126,652
2018-02-13 $18.75 $18.87 $18.65 $18.84 $18.51 191,580
2018-02-12 $18.80 $18.87 $18.53 $18.76 $18.42 269,941
2018-02-09 $18.44 $18.58 $17.80 $18.41 $18.08 485,999
2018-02-08 $19.18 $19.28 $18.19 $18.19 $17.87 422,500
2018-02-07 $19.16 $19.32 $18.97 $18.97 $18.63 567,259
2018-02-06 $18.65 $19.14 $18.35 $19.12 $18.78 677,790
2018-02-05 $19.49 $19.56 $18.72 $18.75 $18.42 605,759
2018-02-02 $20.00 $20.00 $19.45 $19.46 $19.12 745,125
2018-02-01 $20.07 $20.07 $19.81 $19.92 $19.57 1,085,816
2018-01-31 $20.10 $20.12 $19.82 $19.92 $19.57 654,518
2018-01-30 $19.92 $19.97 $19.81 $19.88 $19.53 154,312

Motley Fool 100 Index ETF (TMFC) News Headlines

Recent Motley Fool 100 Index ETF (TMFC) News
Similar Companies to Motley Fool 100 Index ETF (TMFC) 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.