First Trust Total US Market AlphaDEX ETF (TUSA) Exchange: NASDAQ

Data as of Aug. 22, 2025

$53.35 ($0.06) 0.11%

First Trust Total US Market AlphaDEX ETF - Daily Information
Click for more stock information on First Trust Total US Market AlphaDEX ETF.
Daily Information Data
Date Aug. 22, 2025
Open $53.24
Previous Close $53.35
High $53.35
Low $53.24
Adjusted Open $53.24
Previous Adjusted Close $53.35
Adjusted High $53.35
Adjusted Low $53.24

About First Trust Total US Market AlphaDEX ETF (TUSA)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks 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 and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is a modified market capitalization index designed to quantitatively identify and select U.S. exchange-listed securities issued by small, mid and large cap U.S. companies that exhibit growth and value factors and appear to have the greatest potential for capital appreciation. The Index's initial universe is composed of the component stocks of the NASDAQ US Large Cap Index, NASDAQ US Mid Cap Index and the 1,000 stocks comprising the NASDAQ US Small Cap Index with the largest market capitalizations. Eligible securities must also have a five-day global rolling average daily dollar trading volume over the last 60 trading days of greater than $500,000.Eligible securities are ranked separately within each class (small, mid and large cap stocks) on the sum of ranks for both growth and value factors. The growth factors used to rank securities are 3-, 6- and 12-month price appreciation, sales to price and one-year sales growth. The value factors used to rank securities are book value to price, cash flow to price and return on assets. A security must have data for all growth and/or all value factors to receive a rank for that style. Each security is classified as either a growth stock or a value stock as determined by the Index Provider. This classification determines whether a security's growth rank or value rank is used as its "selection score." Securities classified as growth stocks are assigned their growth rank as their selection score and securities classified as value stocks are assigned their value rank as their selection score. The securities within each class are then ranked based upon their selection score. The Index selects the following securities for inclusion in the Index:1.The 200 highest ranking securities from the NASDAQ US Large Cap Index2.The 400 highest ranking securities from the NASDAQ US Mid Cap Index3.The 600 highest ranking securities from the NASDAQ US Small Cap Index The Index assigns an aggregate weight of 50% to the securities selected from the NASDAQ US Large Cap Index, 30% to the securities selected from the NASDAQ US Mid Cap Index and 20% to the securities selected from the NASDAQ US Small Cap Index. The selected securities within each class are split into quintiles based upon their selection score. The top ranked quintile receives 5/15 (33.3%) of the portfolio weight assigned to the class with successive quintiles receiving 4/15 (26.7%), 3/15 (20.0%), 2/15 (13.3%) and 1/15 (6.7%), respectively. Securities are equally weighted within each quintile.The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 1,198 securities. 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.

Historical Stock Data for First Trust Total US Market AlphaDEX ETF (TUSA)

Date Open High Low Close Adj.Close Volume
2025-07-18 $53.24 $53.35 $53.24 $53.35 $53.35 546
2025-07-17 $52.89 $53.30 $52.89 $53.30 $53.30 2,266
2025-07-16 $52.56 $52.64 $52.20 $52.64 $52.64 1,089
2025-07-15 $52.85 $52.85 $52.50 $52.55 $52.55 692
2025-07-14 $53.66 $53.66 $53.26 $53.53 $53.53 793
2025-07-11 $53.53 $53.57 $53.53 $53.57 $53.57 4,031
2025-07-10 $54.05 $54.05 $53.81 $53.81 $53.81 414
2025-07-09 $53.38 $53.57 $53.38 $53.54 $53.54 852
2025-07-08 $53.67 $53.67 $53.41 $53.41 $53.41 566
2025-07-07 $53.60 $53.60 $52.98 $53.20 $53.20 1,999
2025-07-03 $53.74 $53.78 $53.65 $53.65 $53.65 1,408
2025-07-02 $53.06 $53.51 $53.06 $53.51 $53.51 1,009
2025-07-01 $53.10 $53.10 $53.10 $53.10 $53.10 164
2025-06-30 $52.11 $52.21 $52.11 $52.21 $52.21 495
2025-06-27 $51.84 $51.88 $51.84 $51.88 $51.88 529
2025-06-26 $51.83 $51.83 $51.83 $51.83 $51.83 17
2025-06-25 $51.63 $51.63 $51.34 $51.34 $51.14 525
2025-06-24 $51.87 $51.87 $51.69 $51.70 $51.50 1,169
2025-06-23 $51.07 $51.63 $51.07 $51.63 $51.43 349
2025-06-20 $51.38 $51.38 $51.10 $51.22 $51.02 476
2025-06-18 $51.48 $51.48 $51.18 $51.18 $50.98 4,262
2025-06-17 $51.64 $51.64 $51.18 $51.18 $50.98 1,728
2025-06-16 $51.47 $51.83 $51.47 $51.53 $51.33 3,433
2025-06-13 $51.32 $51.48 $51.26 $51.48 $51.28 1,322
2025-06-12 $51.84 $51.84 $51.84 $51.84 $51.64 231
2025-06-11 $51.73 $51.73 $51.73 $51.73 $51.54 339
2025-06-10 $51.99 $51.99 $51.68 $51.96 $51.76 2,815
2025-06-09 $51.74 $51.74 $51.43 $51.59 $51.39 21,643
2025-06-06 $51.63 $51.63 $51.36 $51.45 $51.26 4,023
2025-06-05 $51.15 $51.17 $50.91 $50.91 $50.71 3,251
2025-06-04 $51.65 $51.65 $51.29 $51.29 $51.09 1,490
2025-06-03 $51.31 $51.47 $51.31 $51.47 $51.27 1,511
2025-06-02 $50.53 $50.88 $50.46 $50.88 $50.69 6,195
2025-05-30 $50.71 $50.92 $50.71 $50.91 $50.91 1,372
2025-05-29 $51.07 $51.07 $51.07 $51.07 $51.07 329
2025-05-28 $51.03 $51.03 $50.78 $50.78 $50.78 2,755
2025-05-27 $50.59 $51.31 $50.59 $51.31 $51.31 568
2025-05-23 $50.34 $50.34 $50.23 $50.23 $50.23 1,414
2025-05-22 $50.74 $50.76 $50.59 $50.76 $50.76 1,237
2025-05-21 $51.01 $51.03 $51.01 $51.03 $51.03 650
2025-05-20 $52.13 $52.14 $52.13 $52.14 $52.14 1,232
2025-05-19 $52.07 $52.40 $52.07 $52.40 $52.40 733
2025-05-16 $51.79 $52.48 $51.74 $52.35 $52.35 1,840
2025-05-15 $51.81 $51.90 $51.81 $51.90 $51.90 360
2025-05-14 $51.68 $51.68 $51.68 $51.68 $51.68 72
2025-05-13 $51.87 $52.23 $51.87 $52.10 $52.10 3,258
2025-05-12 $51.48 $52.07 $51.48 $51.98 $51.98 3,803
2025-05-09 $50.55 $50.55 $50.23 $50.34 $50.34 2,020
2025-05-08 $50.72 $50.72 $50.35 $50.35 $50.35 722
2025-05-07 $49.85 $49.85 $49.85 $49.85 $49.85 63
2025-05-06 $49.89 $49.89 $49.74 $49.74 $49.74 488
2025-05-05 $50.18 $50.30 $49.83 $49.83 $49.83 893
2025-05-02 $50.09 $50.24 $50.09 $50.24 $50.24 1,094
2025-05-01 $49.31 $49.31 $49.31 $49.31 $49.31 79
2025-04-30 $48.78 $49.37 $48.78 $49.37 $49.37 2,013
2025-04-29 $49.53 $49.62 $49.50 $49.50 $49.50 1,216
2025-04-28 $49.23 $49.23 $49.16 $49.17 $49.17 436
2025-04-25 $48.81 $49.04 $48.81 $49.04 $49.04 939
2025-04-24 $49.30 $49.30 $49.30 $49.30 $49.30 97
2025-04-23 $48.30 $48.41 $48.30 $48.41 $48.41 175
2025-04-22 $47.53 $48.28 $47.53 $48.15 $48.15 1,384
2025-04-21 $46.72 $46.97 $46.57 $46.97 $46.97 400
2025-04-17 $47.87 $47.87 $47.76 $47.76 $47.76 174
2025-04-16 $47.40 $47.40 $47.40 $47.40 $47.40 8
2025-04-15 $47.74 $47.74 $47.74 $47.74 $47.74 8
2025-04-14 $48.10 $48.32 $48.04 $48.04 $48.04 971
2025-04-11 $46.92 $47.48 $46.92 $47.48 $47.48 366
2025-04-10 $46.89 $46.89 $46.37 $46.73 $46.73 1,200
2025-04-09 $44.26 $48.13 $44.26 $48.13 $48.13 1,764
2025-04-08 $46.64 $46.65 $44.74 $44.74 $44.74 586
2025-04-07 $45.26 $45.56 $45.26 $45.47 $45.47 410
2025-04-04 $47.10 $47.10 $46.09 $46.09 $46.09 672
2025-04-03 $49.71 $49.71 $48.97 $48.97 $48.97 5,164
2025-04-02 $51.18 $51.54 $51.18 $51.42 $51.42 1,495
2025-04-01 $51.13 $51.13 $51.04 $51.04 $51.04 166
2025-03-31 $50.69 $50.92 $50.69 $50.92 $50.92 777
2025-03-28 $50.74 $50.83 $50.49 $50.49 $50.49 6,467
2025-03-27 $50.91 $51.11 $50.91 $51.11 $51.11 431
2025-03-26 $51.38 $51.38 $51.38 $51.38 $51.16 33
2025-03-25 $51.29 $51.29 $51.17 $51.17 $50.95 223
2025-03-24 $51.03 $51.17 $51.03 $51.17 $50.95 321
2025-03-21 $50.35 $50.35 $50.35 $50.35 $50.14 20
2025-03-20 $50.73 $50.73 $50.73 $50.73 $50.52 5
2025-03-19 $50.93 $51.07 $50.93 $51.07 $50.85 646
2025-03-18 $50.79 $50.79 $50.79 $50.79 $50.58 7
2025-03-17 $51.15 $51.15 $51.15 $51.15 $50.93 36
2025-03-14 $50.53 $50.53 $50.53 $50.53 $50.31 312
2025-03-13 $49.97 $50.07 $49.71 $49.71 $49.50 263
2025-03-12 $49.93 $50.16 $49.93 $49.96 $49.75 456
2025-03-11 $50.86 $50.93 $50.31 $50.52 $50.30 3,044
2025-03-10 $52.02 $52.02 $51.04 $51.18 $50.96 3,374
2025-03-07 $51.18 $51.91 $51.18 $51.91 $51.69 695
2025-03-06 $51.12 $51.17 $50.82 $51.17 $50.95 10,582
2025-03-05 $51.30 $51.30 $51.30 $51.30 $51.09 67
2025-03-04 $50.61 $50.61 $50.61 $50.61 $50.40 76
2025-03-03 $52.38 $52.38 $51.68 $51.68 $51.68 865
2025-02-28 $52.01 $52.13 $51.71 $52.13 $52.13 935
2025-02-27 $51.66 $51.90 $51.65 $51.65 $51.65 1,060
2025-02-26 $51.87 $51.87 $51.58 $51.61 $51.61 1,341
2025-02-25 $51.54 $52.03 $51.54 $52.03 $52.03 813
2025-02-24 $51.64 $51.64 $51.54 $51.54 $51.54 3,494
2025-02-21 $52.03 $52.03 $51.37 $51.37 $51.37 657
2025-02-20 $51.79 $52.27 $51.79 $52.27 $52.27 492
2025-02-19 $52.18 $52.33 $52.18 $52.33 $52.33 910
2025-02-18 $51.95 $52.10 $51.95 $52.10 $52.10 1,450
2025-02-14 $51.97 $51.97 $51.54 $51.69 $51.69 1,900
2025-02-13 $51.70 $51.89 $51.44 $51.89 $51.89 1,699
2025-02-12 $51.39 $51.39 $51.39 $51.39 $51.39 662
2025-02-11 $51.93 $52.01 $51.93 $52.01 $52.01 1,146
2025-02-10 $51.99 $51.99 $51.77 $51.77 $51.77 752
2025-02-07 $51.67 $51.67 $51.60 $51.60 $51.60 258
2025-02-06 $52.02 $52.02 $51.92 $51.92 $51.92 1,156
2025-02-05 $52.41 $52.48 $52.37 $52.48 $52.48 6,415
2025-02-04 $52.30 $52.35 $52.09 $52.20 $52.20 1,523
2025-02-03 $51.60 $52.17 $51.60 $52.05 $52.05 9,135
2025-01-31 $53.06 $53.06 $52.53 $52.53 $52.53 7,164
2025-01-30 $53.11 $53.14 $52.86 $52.95 $52.95 2,209
2025-01-29 $52.72 $52.72 $52.50 $52.50 $52.50 913
2025-01-28 $53.11 $53.11 $52.61 $52.69 $52.69 1,504
2025-01-27 $53.29 $53.36 $53.29 $53.36 $53.36 877
2025-01-24 $52.61 $52.61 $52.52 $52.53 $52.53 3,128
2025-01-23 $52.67 $52.67 $52.54 $52.67 $52.67 1,321
2025-01-22 $52.63 $52.63 $52.35 $52.40 $52.40 2,562
2025-01-21 $52.91 $52.91 $52.56 $52.75 $52.75 3,089
2025-01-17 $52.35 $52.39 $52.35 $52.39 $52.39 412
2025-01-16 $52.02 $52.15 $52.02 $52.15 $52.15 329
2025-01-15 $51.71 $51.98 $51.71 $51.87 $51.87 2,435
2025-01-14 $51.40 $51.40 $51.40 $51.40 $51.40 335
2025-01-13 $50.75 $50.80 $50.72 $50.80 $50.80 784
2025-01-10 $50.64 $50.64 $49.94 $50.13 $50.13 2,226
2025-01-08 $50.49 $50.66 $50.46 $50.66 $50.66 721
2025-01-07 $50.80 $50.84 $50.52 $50.66 $50.66 3,280
2025-01-06 $50.71 $50.71 $50.71 $50.71 $50.71 549
2025-01-03 $50.63 $50.63 $50.51 $50.51 $50.51 1,414
2025-01-02 $50.36 $50.36 $50.36 $50.36 $50.36 429
2024-12-31 $50.74 $50.74 $50.55 $50.55 $50.55 722
2024-12-30 $50.25 $50.46 $50.25 $50.46 $50.46 1,180
2024-12-27 $50.78 $50.78 $50.44 $50.72 $50.72 582
2024-12-26 $50.86 $51.02 $50.78 $51.02 $51.02 6,767
2024-12-24 $50.64 $50.83 $50.45 $50.83 $50.83 5,870
2024-12-23 $50.09 $50.51 $50.09 $50.51 $50.51 385
2024-12-20 $50.07 $50.59 $50.07 $50.36 $50.36 8,591
2024-12-19 $49.93 $49.93 $49.83 $49.83 $49.83 676
2024-12-18 $51.12 $51.12 $50.31 $50.31 $50.31 822
2024-12-17 $51.87 $51.89 $51.67 $51.82 $51.82 1,463
2024-12-16 $52.70 $52.76 $52.25 $52.38 $52.38 3,960
2024-12-13 $52.53 $52.66 $52.53 $52.66 $52.66 233
2024-12-12 $53.23 $53.23 $53.06 $53.06 $52.72 972
2024-12-11 $53.41 $53.42 $53.39 $53.39 $53.04 1,665
2024-12-10 $53.42 $53.52 $53.09 $53.20 $52.86 486
2024-12-09 $54.11 $54.25 $53.64 $53.64 $53.30 8,650
2024-12-06 $53.89 $53.89 $53.64 $53.73 $53.38 2,215
2024-12-05 $54.29 $54.30 $54.15 $54.15 $53.80 2,887
2024-12-04 $54.27 $54.34 $54.12 $54.34 $53.99 827
2024-12-03 $54.68 $54.80 $54.63 $54.63 $54.27 2,131
2024-12-02 $54.78 $54.90 $54.78 $54.90 $54.54 1,309
2024-11-29 $54.96 $55.11 $54.96 $55.11 $54.75 193
2024-11-27 $55.02 $55.02 $54.93 $54.93 $54.57 1,546
2024-11-26 $54.89 $54.95 $54.84 $54.95 $54.60 1,030
2024-11-25 $55.33 $55.33 $55.09 $55.18 $54.82 1,409
2024-11-22 $54.66 $54.81 $54.63 $54.81 $54.46 2,075
2024-11-21 $53.82 $54.23 $53.82 $54.22 $53.87 885
2024-11-20 $53.36 $53.47 $53.24 $53.46 $53.12 2,257
2024-11-19 $53.70 $53.70 $53.49 $53.59 $53.25 816
2024-11-18 $53.98 $54.11 $53.98 $53.99 $53.64 2,629
2024-11-15 $53.88 $54.10 $53.62 $53.72 $53.38 2,235
2024-11-14 $54.43 $54.43 $53.78 $53.89 $53.54 6,351
2024-11-13 $54.28 $54.34 $54.19 $54.19 $53.84 1,192
2024-11-12 $54.11 $54.22 $54.11 $54.22 $53.87 1,089
2024-11-11 $54.38 $54.49 $54.38 $54.39 $54.04 3,049
2024-11-08 $53.89 $53.89 $53.82 $53.82 $53.48 385
2024-11-07 $53.66 $53.74 $53.53 $53.62 $53.27 2,734
2024-11-06 $53.67 $54.19 $53.67 $54.11 $53.76 1,394
2024-11-05 $51.36 $51.91 $51.36 $51.83 $51.49 1,909
2024-11-04 $51.76 $51.76 $51.23 $51.43 $51.10 3,655
2024-11-01 $51.64 $51.64 $51.18 $51.23 $50.90 5,391
2024-10-31 $52.06 $52.06 $51.82 $51.82 $51.48 708
2024-10-30 $52.91 $52.94 $52.61 $52.69 $52.35 2,002
2024-10-29 $52.38 $52.56 $52.33 $52.33 $51.99 730
2024-10-28 $52.45 $52.91 $52.45 $52.70 $52.36 1,281
2024-10-25 $52.50 $52.50 $52.20 $52.20 $51.86 947
2024-10-24 $52.31 $52.53 $52.30 $52.42 $52.08 2,230
2024-10-23 $52.15 $52.40 $52.15 $52.34 $52.00 1,498
2024-10-22 $52.36 $52.66 $52.36 $52.59 $52.25 563
2024-10-21 $53.08 $53.08 $52.93 $52.93 $52.59 514
2024-10-18 $53.22 $53.63 $53.22 $53.51 $53.17 579
2024-10-17 $53.28 $53.56 $53.28 $53.52 $53.18 4,024
2024-10-16 $53.11 $53.21 $53.08 $53.08 $52.74 929
2024-10-15 $53.00 $53.33 $52.81 $52.81 $52.47 2,599
2024-10-14 $52.96 $53.08 $52.96 $53.01 $52.67 2,024
2024-10-11 $51.97 $52.79 $51.97 $52.79 $52.45 543
2024-10-10 $52.29 $52.29 $51.93 $52.13 $51.79 1,699
2024-10-09 $51.91 $52.25 $51.91 $52.14 $51.81 204
2024-10-08 $51.80 $51.80 $51.80 $51.80 $51.46 81
2024-10-07 $51.94 $51.94 $51.90 $51.90 $51.56 1,584
2024-10-04 $52.43 $52.52 $52.43 $52.52 $52.18 387
2024-10-03 $51.91 $51.91 $51.91 $51.91 $51.58 1
2024-10-02 $51.83 $51.83 $51.83 $51.83 $51.49 2
2024-10-01 $51.99 $52.00 $51.91 $51.91 $51.57 702
2024-09-30 $51.79 $52.07 $51.79 $52.07 $51.73 301
2024-09-27 $51.99 $51.99 $51.99 $51.99 $51.65 149
2024-09-26 $51.71 $51.71 $51.71 $51.71 $51.38 2
2024-09-25 $51.69 $51.69 $51.60 $51.60 $51.03 392
2024-09-24 $52.01 $52.13 $52.01 $52.09 $51.51 405
2024-09-23 $51.98 $52.11 $51.98 $52.11 $51.54 176
2024-09-20 $51.90 $51.90 $51.67 $51.82 $51.25 1,042
2024-09-19 $52.14 $52.14 $52.14 $52.14 $51.56 106
2024-09-18 $51.49 $51.60 $51.49 $51.60 $51.03 652
2024-09-17 $51.69 $51.99 $51.65 $51.65 $51.08 449
2024-09-16 $51.18 $51.59 $51.18 $51.47 $50.91 2,108
2024-09-13 $50.98 $51.03 $50.98 $51.03 $50.47 694
2024-09-12 $50.54 $50.55 $50.40 $50.48 $49.92 1,494
2024-09-11 $49.69 $50.23 $49.69 $50.23 $49.68 2,010
2024-09-10 $50.58 $50.58 $50.58 $50.58 $50.02 1,491
2024-09-09 $51.01 $51.07 $50.90 $50.90 $50.34 1,491
2024-09-06 $50.51 $50.51 $50.48 $50.48 $49.93 268
2024-09-05 $51.03 $51.03 $50.93 $50.93 $50.37 200
2024-09-04 $51.75 $51.75 $51.38 $51.46 $50.89 791
2024-09-03 $52.02 $52.02 $51.62 $51.62 $51.06 308
2024-08-30 $52.00 $52.41 $51.86 $52.41 $51.83 2,283
2024-08-29 $52.09 $52.09 $52.01 $52.01 $51.44 358
2024-08-28 $52.13 $52.13 $51.43 $51.75 $51.18 566
2024-08-27 $51.76 $51.76 $51.71 $51.71 $51.14 330
2024-08-26 $52.15 $52.17 $51.75 $51.75 $51.19 3,618
2024-08-23 $51.73 $51.73 $51.73 $51.73 $51.17 193
2024-08-22 $50.97 $50.97 $50.97 $50.97 $50.41 68
2024-08-21 $50.72 $51.05 $50.68 $51.05 $50.49 1,675
2024-08-20 $50.72 $50.72 $50.49 $50.60 $50.04 2,211
2024-08-19 $50.92 $50.95 $50.77 $50.95 $50.39 479
2024-08-16 $50.16 $50.71 $50.16 $50.71 $50.16 1,107
2024-08-15 $50.26 $50.51 $50.26 $50.48 $49.93 1,223
2024-08-14 $49.37 $49.81 $49.37 $49.81 $49.27 707
2024-08-13 $49.56 $49.56 $49.56 $49.56 $49.01 80
2024-08-12 $49.51 $49.54 $49.19 $49.19 $48.65 530
2024-08-09 $49.43 $49.43 $49.42 $49.42 $48.88 165
2024-08-08 $49.09 $49.18 $49.09 $49.18 $48.64 1,049
2024-08-07 $49.06 $49.06 $48.42 $48.42 $47.89 258
2024-08-06 $48.53 $48.83 $48.52 $48.52 $47.99 598
2024-08-05 $48.10 $48.43 $48.10 $48.21 $47.68 794
2024-08-02 $49.74 $49.74 $49.21 $49.43 $49.43 1,322
2024-08-01 $50.55 $50.55 $50.55 $50.55 $50.55 14
2024-07-31 $51.54 $51.54 $51.54 $51.54 $51.54 54
2024-07-30 $51.12 $51.46 $51.12 $51.46 $51.46 424
2024-07-29 $50.62 $50.67 $50.62 $50.67 $50.67 302
2024-07-26 $50.89 $50.89 $50.88 $50.88 $50.88 1,334
2024-07-25 $49.79 $50.40 $49.79 $50.12 $50.12 3,619
2024-07-24 $49.60 $49.60 $49.60 $49.60 $49.60 3
2024-07-23 $50.23 $50.23 $50.13 $50.15 $50.15 1,045
2024-07-22 $50.20 $50.39 $50.18 $50.39 $50.39 1,375
2024-07-19 $50.19 $50.19 $50.10 $50.10 $50.10 880
2024-07-18 $50.66 $50.66 $50.66 $50.66 $50.66 3
2024-07-17 $50.59 $51.05 $50.59 $51.05 $51.05 351
2024-07-16 $50.85 $51.05 $50.85 $51.05 $51.05 439
2024-07-15 $49.92 $50.40 $49.92 $50.00 $50.00 9,292
2024-07-12 $49.53 $49.76 $49.40 $49.58 $49.58 1,564
2024-07-11 $49.17 $49.23 $49.17 $49.23 $49.23 459
2024-07-10 $48.44 $48.58 $48.09 $48.58 $48.58 1,059
2024-07-09 $47.91 $48.21 $47.78 $47.93 $47.93 20,933
2024-07-08 $48.11 $48.11 $48.11 $48.11 $48.11 2
2024-07-05 $47.76 $48.02 $47.76 $48.02 $48.02 149
2024-07-03 $48.53 $48.53 $48.53 $48.53 $48.53 96
2024-07-02 $48.53 $48.77 $48.53 $48.64 $48.64 1,135
2024-07-01 $48.56 $48.63 $48.32 $48.49 $48.49 14,596
2024-06-28 $48.63 $48.76 $48.63 $48.76 $48.76 970
2024-06-27 $48.29 $48.43 $48.21 $48.31 $48.31 1,395
2024-06-26 $48.66 $48.68 $48.41 $48.68 $48.41 1,506
2024-06-25 $48.83 $48.83 $48.83 $48.83 $48.56 145
2024-06-24 $48.38 $49.57 $48.38 $49.28 $49.01 2,645
2024-06-21 $48.76 $48.76 $48.67 $48.75 $48.48 1,154
2024-06-20 $48.67 $48.79 $48.61 $48.61 $48.35 1,216
2024-06-18 $48.41 $48.61 $48.40 $48.40 $48.13 2,061
2024-06-17 $47.60 $48.18 $47.60 $48.18 $47.92 450
2024-06-14 $47.58 $47.69 $47.57 $47.65 $47.39 2,729
2024-06-13 $48.10 $48.24 $48.10 $48.11 $47.84 1,337
2024-06-12 $48.85 $48.87 $48.50 $48.50 $48.24 783
2024-06-11 $48.05 $48.34 $48.05 $48.22 $47.96 1,412
2024-06-10 $48.22 $48.59 $48.22 $48.37 $48.11 4,694
2024-06-07 $48.72 $48.72 $48.50 $48.50 $48.24 546
2024-06-06 $48.35 $48.64 $48.35 $48.49 $48.22 1,038
2024-06-05 $48.52 $48.52 $48.52 $48.52 $48.25 28
2024-06-04 $48.50 $48.50 $48.50 $48.50 $48.23 55
2024-06-03 $48.78 $48.82 $48.78 $48.82 $48.55 223
2024-05-31 $49.47 $49.47 $49.47 $49.47 $49.20 48
2024-05-30 $48.64 $48.64 $48.64 $48.64 $48.64 48
2024-05-29 $48.28 $48.28 $48.28 $48.28 $48.28 29
2024-05-28 $49.01 $49.01 $48.94 $48.94 $48.94 2,530
2024-05-24 $49.02 $49.05 $49.02 $49.05 $49.05 250
2024-05-23 $49.20 $49.20 $48.80 $48.80 $48.80 319
2024-05-22 $49.44 $49.44 $49.35 $49.35 $49.35 1,120
2024-05-21 $49.68 $49.68 $49.68 $49.68 $49.68 9
2024-05-20 $49.96 $49.96 $49.86 $49.86 $49.86 1,003
2024-05-17 $49.91 $49.94 $49.91 $49.94 $49.94 704
2024-05-16 $49.96 $49.96 $49.77 $49.77 $49.77 183
2024-05-15 $49.79 $49.79 $49.79 $49.79 $49.79 84
2024-05-14 $49.79 $49.79 $49.62 $49.70 $49.70 2,665
2024-05-13 $49.57 $49.57 $49.56 $49.56 $49.56 1,009
2024-05-10 $49.60 $49.63 $49.49 $49.63 $49.63 1,306
2024-05-09 $49.46 $49.56 $49.41 $49.56 $49.56 1,112
2024-05-08 $49.23 $49.23 $49.23 $49.23 $49.23 80
2024-05-07 $49.27 $49.27 $49.27 $49.27 $49.27 54
2024-05-06 $48.90 $49.00 $48.90 $49.00 $49.00 792
2024-05-03 $48.39 $48.60 $48.39 $48.60 $48.60 458
2024-05-02 $48.10 $48.25 $48.10 $48.23 $48.23 12,940
2024-05-01 $48.01 $48.04 $48.01 $48.04 $48.04 210
2024-04-30 $48.50 $48.50 $48.23 $48.23 $48.23 251
2024-04-29 $49.18 $49.18 $49.01 $49.14 $49.14 321
2024-04-26 $48.96 $48.96 $48.92 $48.92 $48.92 2,663
2024-04-25 $48.83 $49.04 $48.78 $49.04 $49.04 1,392
2024-04-24 $49.04 $49.20 $48.94 $49.20 $49.20 1,959
2024-04-23 $49.10 $49.10 $49.00 $49.00 $49.00 252
2024-04-22 $48.04 $48.67 $48.04 $48.59 $48.59 1,434
2024-04-19 $48.10 $48.12 $48.10 $48.12 $48.12 1,121
2024-04-18 $47.84 $48.12 $47.69 $47.74 $47.74 10,487
2024-04-17 $47.68 $47.68 $47.68 $47.68 $47.68 75
2024-04-16 $47.99 $47.99 $47.99 $47.99 $47.99 17
2024-04-15 $49.28 $49.32 $48.31 $48.31 $48.31 1,594
2024-04-12 $48.46 $48.61 $48.46 $48.61 $48.61 253
2024-04-11 $49.29 $49.29 $49.29 $49.29 $49.29 155
2024-04-10 $49.39 $49.48 $49.23 $49.48 $49.48 4,218
2024-04-09 $50.46 $50.46 $49.98 $50.11 $50.11 592
2024-04-08 $50.24 $50.24 $50.10 $50.10 $50.10 299
2024-04-05 $49.63 $50.11 $49.63 $50.05 $50.05 1,447
2024-04-04 $49.80 $49.86 $49.80 $49.86 $49.86 339
2024-04-03 $49.93 $50.22 $49.93 $50.11 $50.11 20,394
2024-04-02 $49.71 $49.92 $49.71 $49.92 $49.92 188
2024-04-01 $50.15 $50.15 $50.13 $50.13 $50.13 295
2024-03-28 $50.24 $50.32 $50.24 $50.32 $50.32 735
2024-03-27 $49.57 $49.91 $49.57 $49.91 $49.91 558
2024-03-26 $49.06 $49.06 $49.06 $49.06 $49.06 71
2024-03-25 $49.26 $49.26 $49.26 $49.26 $49.26 91
2024-03-22 $49.27 $49.27 $49.27 $49.27 $49.27 78
2024-03-21 $49.69 $49.69 $49.69 $49.69 $49.69 59
2024-03-20 $49.36 $49.36 $49.36 $49.36 $49.17 315
2024-03-19 $48.67 $48.87 $48.67 $48.87 $48.68 315
2024-03-18 $48.63 $48.80 $48.59 $48.59 $48.40 649
2024-03-15 $48.51 $48.51 $48.51 $48.51 $48.33 37
2024-03-14 $48.34 $48.34 $48.34 $48.34 $48.15 1,039
2024-03-13 $48.83 $48.83 $48.77 $48.77 $48.58 1,039
2024-03-12 $48.36 $48.36 $48.24 $48.24 $48.05 551
2024-03-11 $47.96 $48.31 $47.96 $48.31 $48.12 179
2024-03-08 $48.12 $48.12 $48.03 $48.03 $47.84 301
2024-03-07 $48.00 $48.00 $48.00 $48.00 $47.81 11
2024-03-06 $47.66 $47.79 $47.66 $47.70 $47.52 665
2024-03-05 $47.43 $47.43 $47.43 $47.43 $47.25 134
2024-03-04 $47.30 $47.30 $47.30 $47.30 $47.11 42
2024-03-01 $47.35 $47.35 $47.33 $47.33 $47.14 945
2024-02-29 $47.02 $47.26 $47.01 $47.26 $47.08 2,223
2024-02-28 $47.11 $47.11 $46.92 $46.92 $46.73 537
2024-02-27 $47.17 $47.17 $47.17 $47.17 $46.98 23
2024-02-26 $46.80 $46.96 $46.80 $46.93 $46.75 388
2024-02-23 $47.08 $47.10 $46.93 $47.02 $46.84 2,087
2024-02-22 $46.98 $46.98 $46.98 $46.98 $46.79 179
2024-02-21 $46.66 $46.73 $46.35 $46.73 $46.55 5,464
2024-02-20 $46.45 $46.45 $46.30 $46.30 $46.12 149
2024-02-16 $46.90 $46.91 $46.61 $46.61 $46.43 670
2024-02-15 $46.81 $46.81 $46.81 $46.81 $46.63 75
2024-02-14 $45.76 $46.06 $45.64 $46.06 $45.88 3,972
2024-02-13 $45.84 $45.86 $45.42 $45.74 $45.56 1,828
2024-02-12 $46.42 $46.59 $46.42 $46.48 $46.30 1,292
2024-02-09 $45.69 $46.03 $45.69 $46.03 $45.85 1,073
2024-02-08 $45.80 $45.80 $45.80 $45.80 $45.63 385
2024-02-07 $45.68 $45.68 $45.65 $45.65 $45.47 385
2024-02-06 $45.67 $45.67 $45.56 $45.59 $45.41 783
2024-02-05 $45.45 $45.45 $45.45 $45.45 $45.27 169
2024-02-02 $45.31 $45.77 $45.31 $45.74 $45.56 1,944
2024-02-01 $45.90 $45.90 $45.43 $45.60 $45.42 545
2024-01-31 $45.84 $45.84 $45.84 $45.84 $45.67 38
2024-01-30 $46.71 $46.71 $46.71 $46.71 $46.53 1
2024-01-29 $46.48 $46.48 $46.48 $46.48 $46.30 1
2024-01-26 $46.47 $46.47 $46.33 $46.33 $46.15 1,350
2024-01-25 $46.26 $46.26 $46.25 $46.25 $46.07 430
2024-01-24 $46.00 $46.17 $45.98 $45.98 $45.80 400
2024-01-23 $45.58 $45.73 $45.58 $45.73 $45.55 776
2024-01-22 $45.68 $45.68 $45.64 $45.64 $45.46 876
2024-01-19 $45.49 $45.49 $45.49 $45.49 $45.49 28
2024-01-18 $44.68 $45.02 $44.68 $45.02 $45.02 619
2024-01-17 $44.61 $44.61 $44.61 $44.61 $44.61 100
2024-01-16 $44.89 $44.90 $44.68 $44.85 $44.85 1,659
2024-01-12 $45.24 $45.31 $45.21 $45.31 $45.31 4,641
2024-01-11 $45.35 $45.35 $45.35 $45.35 $45.35 80
2024-01-10 $45.43 $45.43 $45.41 $45.41 $45.41 2,408
2024-01-09 $45.63 $45.66 $45.63 $45.66 $45.66 287
2024-01-08 $45.61 $46.05 $45.61 $46.05 $46.05 508
2024-01-05 $45.76 $45.76 $45.76 $45.76 $45.76 18
2024-01-04 $45.66 $45.66 $45.66 $45.66 $45.66 118
2024-01-03 $46.02 $46.02 $45.95 $45.95 $45.95 225
2024-01-02 $46.65 $46.65 $46.48 $46.48 $46.48 827
2023-12-29 $46.37 $46.43 $46.37 $46.43 $46.43 194
2023-12-28 $46.72 $46.72 $46.61 $46.61 $46.61 397
2023-12-27 $46.63 $46.83 $46.59 $46.83 $46.83 1,176
2023-12-26 $46.78 $46.78 $46.69 $46.69 $46.69 356
2023-12-22 $46.22 $46.22 $46.19 $46.19 $46.19 247
2023-12-21 $46.20 $46.49 $46.20 $46.49 $46.11 806
2023-12-20 $45.99 $45.99 $45.99 $45.99 $45.62 166
2023-12-19 $46.54 $46.77 $46.54 $46.77 $46.39 2,221
2023-12-18 $46.35 $46.35 $46.35 $46.35 $45.97 46
2023-12-15 $46.22 $46.40 $46.22 $46.40 $46.03 200
2023-12-14 $46.65 $46.80 $46.65 $46.73 $46.35 1,480
2023-12-13 $44.94 $45.75 $44.94 $45.75 $45.38 589
2023-12-12 $44.85 $44.85 $44.80 $44.80 $44.44 204
2023-12-11 $45.11 $45.21 $45.11 $45.11 $44.74 227
2023-12-08 $44.55 $44.72 $44.55 $44.72 $44.36 5,667
2023-12-07 $44.45 $44.56 $44.45 $44.56 $44.19 287
2023-12-06 $44.25 $44.25 $44.25 $44.25 $43.89 672
2023-12-05 $44.42 $44.42 $44.25 $44.25 $43.89 391
2023-12-04 $44.95 $44.95 $44.95 $44.95 $44.59 37
2023-12-01 $44.00 $44.60 $44.00 $44.60 $44.60 228
2023-11-30 $43.58 $43.80 $43.58 $43.80 $43.80 857
2023-11-29 $43.15 $43.59 $43.15 $43.33 $43.33 2,546
2023-11-28 $43.14 $43.23 $43.14 $43.23 $43.23 510
2023-11-27 $43.24 $43.42 $43.24 $43.42 $43.42 2,038
2023-11-24 $43.41 $43.51 $43.41 $43.51 $43.51 177
2023-11-22 $43.05 $43.40 $43.05 $43.40 $43.40 1,021
2023-11-21 $43.47 $43.47 $43.18 $43.25 $43.25 865
2023-11-20 $43.23 $43.57 $43.23 $43.57 $43.57 3,688
2023-11-17 $43.43 $43.43 $43.26 $43.41 $43.41 1,645
2023-11-16 $42.73 $43.00 $42.73 $43.00 $43.00 1,616
2023-11-15 $43.30 $43.37 $43.21 $43.23 $43.23 690
2023-11-14 $42.84 $42.93 $42.84 $42.93 $42.93 8,008
2023-11-13 $41.51 $41.72 $41.51 $41.72 $41.72 203
2023-11-10 $41.71 $41.71 $41.71 $41.71 $41.71 55
2023-11-09 $41.52 $41.52 $41.13 $41.15 $41.15 2,008
2023-11-08 $41.34 $41.46 $41.34 $41.46 $41.46 202
2023-11-07 $41.68 $41.69 $41.66 $41.66 $41.66 1,431
2023-11-06 $42.27 $42.27 $41.95 $41.95 $41.95 1,011
2023-11-03 $42.32 $42.32 $42.20 $42.20 $42.20 268
2023-11-02 $41.73 $41.73 $41.73 $41.73 $41.73 74
2023-11-01 $40.62 $40.69 $40.48 $40.69 $40.69 718
2023-10-31 $40.65 $40.74 $40.64 $40.74 $40.74 14,546
2023-10-30 $40.36 $40.50 $40.36 $40.50 $40.50 1,184
2023-10-27 $40.31 $40.31 $40.13 $40.13 $40.13 375
2023-10-26 $40.61 $40.73 $40.61 $40.68 $40.68 788
2023-10-25 $40.47 $40.51 $40.47 $40.51 $40.51 2,494
2023-10-24 $40.69 $40.76 $40.69 $40.76 $40.76 1,287
2023-10-23 $40.68 $40.68 $40.68 $40.68 $40.68 4
2023-10-20 $41.33 $41.33 $41.33 $41.33 $41.33 204
2023-10-19 $42.29 $42.29 $42.01 $42.03 $42.03 457
2023-10-18 $42.34 $42.34 $42.34 $42.34 $42.34 63
2023-10-17 $42.88 $42.88 $42.83 $42.83 $42.83 458
2023-10-16 $42.58 $42.58 $42.50 $42.50 $42.50 1,448
2023-10-13 $42.04 $42.05 $41.84 $41.84 $41.84 14,447
2023-10-12 $42.02 $42.02 $41.83 $41.83 $41.83 245
2023-10-11 $42.17 $42.20 $42.07 $42.18 $42.18 1,859
2023-10-10 $42.32 $42.32 $42.21 $42.21 $42.21 1,031
2023-10-09 $41.75 $42.12 $41.75 $42.12 $42.12 1,944
2023-10-06 $40.80 $41.40 $40.78 $41.26 $41.26 2,898
2023-10-05 $40.95 $40.95 $40.95 $40.95 $40.95 1
2023-10-04 $40.79 $40.94 $40.79 $40.94 $40.94 783
2023-10-03 $40.96 $40.96 $40.96 $40.96 $40.96 1
2023-10-02 $41.40 $41.40 $41.40 $41.40 $41.40 26
2023-09-29 $42.22 $42.22 $41.97 $41.97 $41.97 128
2023-09-28 $42.26 $42.26 $42.26 $42.26 $42.26 98
2023-09-27 $42.04 $42.04 $41.99 $41.99 $41.99 824
2023-09-26 $41.59 $41.59 $41.58 $41.58 $41.58 384
2023-09-25 $42.13 $42.20 $42.13 $42.20 $42.20 950
2023-09-22 $41.82 $41.82 $41.82 $41.82 $41.82 48
2023-09-21 $42.40 $42.40 $42.18 $42.18 $42.04 436
2023-09-20 $43.00 $43.00 $42.66 $42.66 $42.52 315
2023-09-19 $42.95 $42.95 $42.95 $42.95 $42.81 954
2023-09-18 $43.15 $43.23 $43.03 $43.10 $42.96 954
2023-09-15 $43.14 $43.20 $43.14 $43.17 $43.17 2,608
2023-09-14 $43.55 $43.55 $43.55 $43.55 $43.55 36
2023-09-13 $42.92 $42.92 $42.92 $42.92 $42.92 69
2023-09-12 $43.19 $43.19 $43.10 $43.10 $43.10 261
2023-09-11 $42.81 $42.81 $42.81 $42.81 $42.81 1,184
2023-09-08 $42.84 $43.06 $42.84 $42.97 $42.97 1,184
2023-09-07 $43.13 $43.13 $42.73 $42.83 $42.83 909
2023-09-06 $42.92 $43.08 $42.92 $42.96 $42.96 13,082
2023-09-05 $43.49 $43.49 $43.44 $43.44 $43.44 302
2023-09-01 $43.89 $43.89 $43.89 $43.89 $43.89 13
2023-08-31 $43.54 $43.54 $43.29 $43.29 $43.29 275
2023-08-30 $43.61 $43.67 $43.60 $43.61 $43.61 4,732
2023-08-29 $43.14 $43.47 $43.14 $43.47 $43.47 180
2023-08-28 $43.21 $43.28 $43.21 $43.28 $43.28 288
2023-08-25 $42.69 $43.13 $42.69 $43.04 $43.04 1,379
2023-08-24 $43.04 $43.04 $42.86 $42.86 $42.86 3,746
2023-08-23 $42.89 $43.05 $42.84 $43.05 $43.05 987
2023-08-22 $42.87 $42.87 $42.84 $42.84 $42.84 673
2023-08-21 $43.21 $43.21 $43.21 $43.21 $43.21 106
2023-08-18 $43.35 $43.37 $43.30 $43.33 $43.33 590
2023-08-17 $43.41 $43.41 $43.21 $43.21 $43.21 3,089
2023-08-16 $43.19 $43.19 $43.19 $43.19 $43.19 28
2023-08-15 $43.46 $43.46 $43.34 $43.34 $43.34 300
2023-08-14 $44.01 $44.02 $44.01 $44.02 $44.02 449
2023-08-11 $44.27 $44.27 $44.19 $44.26 $44.26 1,035
2023-08-10 $44.16 $44.18 $44.16 $44.18 $44.18 974
2023-08-09 $44.53 $44.53 $44.36 $44.36 $44.36 324
2023-08-08 $43.94 $44.37 $43.94 $44.37 $44.37 313
2023-08-07 $44.64 $44.73 $44.64 $44.73 $44.73 293
2023-08-04 $44.36 $44.36 $44.36 $44.36 $44.36 93
2023-08-03 $44.09 $44.54 $44.09 $44.54 $44.54 264
2023-08-02 $44.30 $44.44 $44.30 $44.44 $44.44 193
2023-08-01 $44.70 $44.76 $44.66 $44.76 $44.76 389
2023-07-31 $44.72 $44.72 $44.57 $44.69 $44.69 818
2023-07-28 $44.48 $44.52 $44.48 $44.52 $44.52 215
2023-07-27 $44.58 $44.58 $44.24 $44.24 $44.24 1,066
2023-07-26 $44.53 $44.53 $44.53 $44.53 $44.53 18
2023-07-25 $44.14 $44.28 $44.14 $44.28 $44.28 304
2023-07-24 $44.03 $44.03 $44.03 $44.03 $44.03 91
2023-07-21 $43.86 $43.86 $43.86 $43.86 $43.86 51
2023-07-20 $44.05 $44.05 $44.05 $44.05 $44.05 557
2023-07-19 $44.04 $44.09 $43.97 $44.09 $44.09 557
2023-07-18 $43.63 $43.76 $43.61 $43.76 $43.76 411
2023-07-17 $42.97 $43.01 $42.97 $43.01 $43.01 1,060
2023-07-14 $42.90 $42.90 $42.90 $42.90 $42.90 1
2023-07-13 $43.27 $43.30 $43.15 $43.30 $43.30 787
2023-07-12 $43.13 $43.13 $42.99 $42.99 $42.99 304
2023-07-11 $42.36 $42.92 $42.36 $42.92 $42.92 622
2023-07-10 $42.48 $42.48 $42.48 $42.48 $42.48 61
2023-07-07 $42.01 $42.29 $42.01 $42.10 $42.10 594
2023-07-06 $41.49 $41.78 $41.49 $41.78 $41.78 411
2023-07-05 $42.06 $42.14 $42.02 $42.14 $42.14 825
2023-07-03 $42.22 $42.43 $42.21 $42.34 $42.34 886
2023-06-30 $42.04 $42.17 $42.04 $42.17 $42.17 337
2023-06-29 $41.59 $41.90 $41.50 $41.90 $41.90 1,332
2023-06-28 $41.06 $41.27 $41.06 $41.27 $41.27 652
2023-06-27 $41.18 $41.43 $41.18 $41.43 $41.43 275
2023-06-26 $41.20 $41.24 $41.20 $41.24 $40.97 176
2023-06-23 $41.08 $41.08 $40.86 $40.86 $40.59 253
2023-06-22 $41.14 $41.14 $41.14 $41.14 $40.87 72
2023-06-21 $41.26 $41.56 $41.26 $41.56 $41.29 468
2023-06-20 $41.53 $41.58 $41.40 $41.58 $41.31 848
2023-06-16 $41.99 $42.06 $41.99 $42.01 $41.74 503
2023-06-15 $41.77 $42.13 $41.77 $42.13 $41.86 252
2023-06-14 $42.02 $42.02 $41.55 $41.55 $41.28 250
2023-06-13 $41.32 $41.91 $41.32 $41.83 $41.56 3,914
2023-06-12 $41.24 $41.33 $41.24 $41.32 $41.06 1,188
2023-06-09 $41.55 $41.55 $41.28 $41.28 $41.02 415
2023-06-08 $41.41 $41.41 $41.07 $41.37 $41.10 1,410
2023-06-07 $41.04 $41.60 $41.04 $41.60 $41.33 1,067
2023-06-06 $40.83 $40.92 $40.64 $40.92 $40.92 2,399
2023-06-05 $40.34 $40.34 $40.33 $40.33 $40.33 229
2023-06-02 $40.47 $40.70 $40.47 $40.70 $40.70 897
2023-06-01 $39.26 $39.48 $39.26 $39.48 $39.48 1,391
2023-05-31 $39.21 $39.21 $39.06 $39.10 $39.10 1,634
2023-05-30 $39.67 $39.79 $39.67 $39.79 $39.79 738
2023-05-26 $39.79 $39.89 $39.79 $39.89 $39.89 1,296
2023-05-25 $39.48 $39.76 $39.43 $39.76 $39.76 1,284
2023-05-24 $39.78 $39.78 $39.78 $39.78 $39.78 28
2023-05-23 $40.38 $40.38 $40.21 $40.21 $40.21 157
2023-05-22 $40.32 $40.37 $40.32 $40.37 $40.37 753
2023-05-19 $40.26 $40.26 $40.26 $40.26 $40.26 3
2023-05-18 $39.92 $40.27 $39.92 $40.27 $40.27 1,673
2023-05-17 $39.95 $40.04 $39.95 $40.04 $40.04 906
2023-05-16 $39.47 $39.55 $39.35 $39.35 $39.35 1,651
2023-05-15 $40.03 $40.03 $40.03 $40.03 $40.03 7,385
2023-05-12 $39.44 $39.75 $39.44 $39.56 $39.56 7,385
2023-05-11 $39.47 $39.65 $39.47 $39.65 $39.65 576
2023-05-10 $40.14 $40.14 $39.68 $39.95 $39.95 604
2023-05-09 $40.23 $40.23 $39.97 $40.06 $40.06 720
2023-05-08 $40.27 $40.27 $40.27 $40.27 $40.27 2
2023-05-05 $40.44 $40.44 $40.44 $40.44 $40.44 176
2023-05-04 $39.61 $39.68 $39.61 $39.68 $39.68 296
2023-05-03 $40.41 $40.41 $40.35 $40.35 $40.35 254
2023-05-02 $40.48 $40.76 $40.48 $40.76 $40.76 157
2023-05-01 $41.66 $41.66 $41.48 $41.52 $41.52 4,598
2023-04-28 $41.50 $41.63 $41.50 $41.50 $41.50 1,248
2023-04-27 $40.60 $41.04 $40.60 $41.04 $41.04 2,806
2023-04-26 $40.55 $40.55 $40.50 $40.50 $40.50 694
2023-04-25 $41.09 $41.09 $40.89 $40.89 $40.89 1,116
2023-04-24 $41.69 $42.09 $41.69 $41.78 $41.78 6,446
2023-04-21 $41.67 $41.82 $41.65 $41.82 $41.82 20,144
2023-04-20 $42.14 $42.30 $42.05 $42.15 $42.15 2,347
2023-04-19 $42.17 $42.46 $42.17 $42.37 $42.37 815
2023-04-18 $42.45 $42.45 $42.09 $42.28 $42.28 88,115
2023-04-17 $42.20 $42.20 $42.20 $42.20 $42.20 8
2023-04-14 $42.20 $42.20 $41.82 $42.01 $42.01 785
2023-04-13 $42.13 $42.30 $42.13 $42.30 $42.30 2,253
2023-04-12 $42.19 $42.23 $41.91 $41.91 $41.91 817
2023-04-11 $42.12 $42.38 $42.12 $42.24 $42.24 483
2023-04-10 $41.40 $41.72 $41.40 $41.72 $41.72 581
2023-04-06 $41.08 $41.36 $41.01 $41.36 $41.36 779
2023-04-05 $41.19 $41.36 $41.08 $41.36 $41.36 1,337
2023-04-04 $41.49 $41.51 $41.43 $41.51 $41.51 833
2023-04-03 $42.13 $42.31 $42.13 $42.27 $42.27 551
2023-03-31 $42.13 $42.28 $42.04 $42.28 $42.28 763
2023-03-30 $42.01 $42.01 $41.73 $41.73 $41.73 282
2023-03-29 $41.35 $41.71 $41.24 $41.71 $41.71 1,344
2023-03-28 $41.06 $41.06 $40.99 $40.99 $40.99 376
2023-03-27 $40.80 $40.83 $40.77 $40.77 $40.77 661
2023-03-24 $40.11 $40.38 $40.10 $40.25 $40.25 1,922
2023-03-23 $41.02 $41.02 $40.48 $40.48 $40.26 542
2023-03-22 $41.94 $41.94 $40.85 $40.85 $40.63 981
2023-03-21 $41.81 $41.82 $41.81 $41.82 $41.60 439
2023-03-20 $40.43 $40.96 $40.43 $40.96 $40.74 265
2023-03-17 $40.31 $40.45 $40.31 $40.45 $40.23 157
2023-03-16 $41.29 $41.29 $41.29 $41.29 $41.07 195
2023-03-15 $40.30 $40.42 $40.30 $40.42 $40.21 1,420
2023-03-14 $41.56 $41.56 $41.56 $41.56 $41.34 1,139
2023-03-13 $41.38 $41.38 $40.80 $40.80 $40.58 1,293
2023-03-10 $43.28 $43.28 $42.14 $42.14 $42.14 354
2023-03-09 $43.58 $43.62 $43.08 $43.08 $43.08 2,704
2023-03-08 $44.18 $44.18 $43.91 $44.03 $44.03 4,951
2023-03-07 $44.50 $44.54 $44.17 $44.17 $44.17 637
2023-03-06 $44.84 $44.84 $44.61 $44.71 $44.71 380
2023-03-03 $44.65 $45.12 $44.65 $45.12 $45.12 1,498
2023-03-02 $44.59 $44.68 $44.56 $44.68 $44.68 1,106
2023-03-01 $44.55 $44.57 $44.55 $44.57 $44.57 205
2023-02-28 $44.57 $44.57 $44.49 $44.49 $44.49 111
2023-02-27 $44.88 $44.88 $44.65 $44.66 $44.66 995
2023-02-24 $44.32 $44.47 $44.28 $44.47 $44.47 1,012
2023-02-23 $44.46 $44.53 $44.46 $44.53 $44.53 126
2023-02-22 $44.83 $44.83 $44.26 $44.48 $44.48 2,434
2023-02-21 $44.40 $44.40 $44.39 $44.39 $44.39 673
2023-02-17 $45.10 $45.32 $45.00 $45.22 $45.22 2,197
2023-02-16 $45.58 $45.99 $45.58 $45.61 $45.61 1,572
2023-02-15 $45.82 $46.04 $45.78 $46.04 $46.04 1,558
2023-02-14 $45.77 $45.80 $45.55 $45.80 $45.80 1,406
2023-02-13 $45.63 $46.04 $45.63 $46.04 $46.04 2,585
2023-02-10 $45.06 $45.66 $45.06 $45.55 $45.55 272
2023-02-09 $45.58 $45.58 $45.11 $45.11 $45.11 843
2023-02-08 $45.88 $45.89 $45.46 $45.56 $45.56 3,281
2023-02-07 $45.35 $46.05 $45.35 $46.05 $46.05 1,370
2023-02-06 $45.52 $45.52 $45.41 $45.44 $45.44 1,177
2023-02-03 $46.00 $46.00 $45.86 $45.90 $45.90 1,042
2023-02-02 $46.09 $46.10 $45.96 $46.06 $46.06 2,584
2023-02-01 $45.31 $45.94 $45.21 $45.94 $45.94 1,156
2023-01-31 $44.89 $45.53 $44.89 $45.53 $45.53 1,615
2023-01-30 $45.34 $45.34 $44.57 $44.98 $44.98 9,322
2023-01-27 $45.38 $45.41 $45.16 $45.20 $45.20 1,550
2023-01-26 $44.74 $45.17 $44.74 $45.17 $45.17 1,376
2023-01-25 $44.60 $44.65 $44.60 $44.65 $44.65 163
2023-01-24 $44.75 $44.91 $44.75 $44.84 $44.84 26,535
2023-01-23 $44.61 $44.87 $44.61 $44.75 $44.75 1,165
2023-01-20 $43.81 $44.17 $43.81 $44.17 $44.17 419
2023-01-19 $43.53 $43.53 $43.44 $43.44 $43.44 690
2023-01-18 $44.16 $44.16 $43.86 $43.86 $43.86 386
2023-01-17 $44.96 $47.13 $44.53 $44.53 $44.53 64,405
2023-01-13 $44.12 $44.86 $44.12 $44.86 $44.86 439
2023-01-12 $44.50 $44.77 $44.50 $44.72 $44.72 6,847
2023-01-11 $44.13 $44.37 $43.96 $44.37 $44.37 5,349
2023-01-10 $43.75 $43.97 $43.66 $43.97 $43.97 2,436
2023-01-09 $44.31 $44.31 $43.75 $43.75 $43.75 557
2023-01-06 $43.63 $43.97 $43.63 $43.87 $43.87 1,536
2023-01-05 $42.60 $42.72 $42.57 $42.72 $42.72 1,259
2023-01-04 $42.81 $43.08 $42.81 $42.90 $42.90 3,236
2023-01-03 $42.21 $42.33 $42.06 $42.33 $42.33 1,671
2022-12-30 $42.18 $42.53 $42.18 $42.53 $42.53 596
2022-12-29 $42.60 $42.71 $42.60 $42.71 $42.71 1,113
2022-12-28 $42.40 $42.40 $42.08 $42.08 $42.08 1,268
2022-12-27 $42.73 $42.75 $42.68 $42.68 $42.68 423
2022-12-23 $42.49 $42.54 $42.44 $42.54 $42.54 1,576
2022-12-22 $42.59 $42.59 $42.02 $42.47 $42.10 951
2022-12-21 $42.91 $43.06 $42.88 $42.98 $42.59 4,216
2022-12-20 $42.46 $42.46 $42.32 $42.32 $41.95 687
2022-12-19 $42.15 $42.23 $42.15 $42.23 $42.23 1,298
2022-12-16 $42.32 $42.40 $42.25 $42.40 $42.40 1,344
2022-12-15 $42.86 $43.12 $42.86 $42.94 $42.94 1,773
2022-12-14 $44.39 $44.39 $43.59 $43.69 $43.69 2,448
2022-12-13 $43.89 $43.97 $43.89 $43.97 $43.97 1,315
2022-12-12 $43.84 $43.84 $43.84 $43.84 $43.84 479
2022-12-09 $43.63 $43.63 $43.23 $43.23 $43.23 5,167
2022-12-08 $43.64 $43.64 $43.39 $43.44 $43.44 1,591
2022-12-07 $43.26 $43.71 $43.19 $43.34 $43.34 16,058
2022-12-06 $43.26 $43.49 $43.24 $43.34 $43.34 850
2022-12-05 $44.60 $44.60 $43.91 $43.93 $43.93 3,356
2022-12-02 $45.00 $45.00 $44.80 $44.94 $44.94 3,875
2022-12-01 $45.90 $45.90 $44.96 $45.12 $45.12 1,394
2022-11-30 $43.98 $45.09 $43.98 $45.09 $45.09 1,624
2022-11-29 $44.68 $44.69 $44.57 $44.57 $44.57 307
2022-11-28 $44.69 $44.69 $44.35 $44.36 $44.36 1,213
2022-11-25 $45.25 $45.25 $45.25 $45.25 $45.25 1,126
2022-11-23 $45.00 $45.10 $45.00 $45.10 $45.10 1,126
2022-11-22 $44.62 $44.97 $44.62 $44.97 $44.97 560
2022-11-21 $43.95 $44.37 $43.95 $44.25 $44.25 2,967
2022-11-18 $44.26 $44.32 $43.99 $44.32 $44.32 8,625
2022-11-17 $43.94 $44.10 $43.94 $44.10 $44.10 494
2022-11-16 $44.53 $44.53 $44.25 $44.25 $44.25 470
2022-11-15 $45.46 $45.46 $45.09 $45.09 $45.09 454
2022-11-14 $45.27 $45.27 $44.76 $44.76 $44.76 2,779
2022-11-11 $45.25 $45.29 $45.21 $45.29 $45.29 4,579
2022-11-10 $44.34 $44.71 $44.34 $44.71 $44.71 295
2022-11-09 $43.02 $43.09 $42.39 $42.39 $42.39 1,471
2022-11-08 $43.35 $43.52 $43.32 $43.32 $43.32 1,225
2022-11-07 $43.15 $43.15 $43.12 $43.12 $43.12 194
2022-11-04 $42.47 $42.79 $42.19 $42.66 $42.66 2,920
2022-11-03 $41.88 $42.19 $41.84 $41.84 $41.84 7,357
2022-11-02 $42.55 $42.55 $41.92 $41.92 $41.92 1,065
2022-11-01 $43.03 $43.03 $42.93 $43.00 $43.00 397
2022-10-31 $42.65 $42.81 $42.58 $42.71 $42.71 6,424
2022-10-28 $42.39 $42.82 $42.39 $42.82 $42.82 1,519
2022-10-27 $42.20 $42.20 $41.91 $41.91 $41.91 231
2022-10-26 $42.12 $42.13 $41.62 $41.62 $41.62 1,116
2022-10-25 $41.54 $41.54 $41.54 $41.54 $41.54 47
2022-10-24 $40.66 $40.91 $40.66 $40.91 $40.91 2,210
2022-10-21 $39.51 $40.45 $39.51 $40.45 $40.45 540
2022-10-20 $39.84 $39.84 $39.61 $39.61 $39.61 281
2022-10-19 $40.58 $40.63 $40.42 $40.63 $40.63 455
2022-10-18 $41.29 $41.29 $41.29 $41.29 $41.29 11
2022-10-17 $39.95 $40.93 $39.95 $40.74 $40.74 3,598
2022-10-14 $40.60 $40.60 $39.92 $39.92 $39.92 556
2022-10-13 $40.43 $40.85 $40.43 $40.85 $40.85 637
2022-10-12 $39.86 $39.86 $39.68 $39.68 $39.68 338
2022-10-11 $39.97 $39.97 $39.97 $39.97 $39.97 92
2022-10-10 $39.91 $40.16 $39.89 $40.16 $40.16 3,282
2022-10-07 $40.20 $40.20 $40.20 $40.20 $40.20 129
2022-10-06 $41.17 $41.17 $41.10 $41.10 $41.10 115
2022-10-05 $41.53 $41.53 $41.53 $41.53 $41.53 512
2022-10-04 $41.68 $41.68 $41.68 $41.68 $41.68 512
2022-10-03 $40.13 $40.47 $40.13 $40.24 $40.24 848
2022-09-30 $39.83 $39.83 $39.12 $39.12 $39.12 949
2022-09-29 $39.27 $39.46 $39.22 $39.43 $39.43 5,958
2022-09-28 $39.17 $40.15 $39.17 $40.13 $40.13 1,836
2022-09-27 $39.11 $39.19 $39.11 $39.19 $39.19 425
2022-09-26 $39.85 $39.85 $39.25 $39.34 $39.34 1,036
2022-09-23 $39.80 $39.89 $39.47 $39.89 $39.89 1,197
2022-09-22 $41.92 $41.92 $41.05 $41.05 $40.82 372
2022-09-21 $41.71 $41.71 $41.71 $41.71 $41.47 73
2022-09-20 $42.18 $42.27 $41.92 $42.15 $41.91 335
2022-09-19 $42.71 $42.86 $42.47 $42.86 $42.62 766
2022-09-16 $42.22 $42.27 $42.22 $42.27 $42.03 607
2022-09-15 $42.70 $42.79 $42.53 $42.79 $42.55 1,560
2022-09-14 $42.97 $42.97 $42.80 $42.90 $42.90 1,708
2022-09-13 $43.84 $43.93 $43.12 $43.12 $43.12 905
2022-09-12 $45.17 $45.17 $44.92 $44.95 $44.95 585
2022-09-09 $44.46 $44.58 $44.39 $44.58 $44.58 2,514
2022-09-08 $43.81 $43.97 $43.81 $43.97 $43.97 458
2022-09-07 $42.75 $43.45 $42.75 $43.45 $43.45 341
2022-09-06 $42.79 $42.79 $42.55 $42.55 $42.55 219
2022-09-02 $42.81 $42.81 $42.81 $42.81 $42.81 52
2022-09-01 $43.08 $43.08 $43.08 $43.08 $43.08 61
2022-08-31 $43.20 $43.20 $43.20 $43.20 $43.20 752
2022-08-30 $43.68 $43.68 $43.62 $43.62 $43.62 752
2022-08-29 $44.12 $44.12 $44.12 $44.12 $44.12 12
2022-08-26 $44.79 $44.79 $44.37 $44.37 $44.37 278
2022-08-25 $45.79 $45.79 $45.79 $45.79 $45.79 99
2022-08-24 $44.88 $45.00 $44.88 $45.00 $45.00 334
2022-08-23 $44.91 $44.99 $44.86 $44.96 $44.96 771
2022-08-22 $45.18 $45.18 $44.81 $44.81 $44.81 232
2022-08-19 $45.94 $45.94 $45.94 $45.94 $45.94 40
2022-08-18 $46.52 $46.59 $46.42 $46.59 $46.59 560
2022-08-17 $46.28 $46.28 $46.28 $46.28 $46.28 97
2022-08-16 $46.44 $46.73 $46.44 $46.73 $46.73 310
2022-08-15 $46.16 $46.28 $46.16 $46.28 $46.28 387
2022-08-12 $46.29 $46.29 $46.29 $46.29 $46.29 88
2022-08-11 $45.80 $45.83 $45.44 $45.58 $45.58 1,858
2022-08-10 $44.99 $45.13 $44.99 $45.13 $45.13 636
2022-08-09 $43.92 $43.99 $43.80 $43.99 $43.99 899
2022-08-08 $44.37 $44.37 $44.25 $44.25 $44.25 168
2022-08-05 $44.10 $44.10 $44.10 $44.10 $44.10 106
2022-08-04 $44.05 $44.15 $43.81 $43.93 $43.93 1,977
2022-08-03 $43.49 $44.07 $43.49 $43.94 $43.94 2,890
2022-08-02 $43.68 $43.75 $43.61 $43.61 $43.61 10,195
2022-08-01 $44.14 $44.15 $44.11 $44.11 $44.11 572
2022-07-29 $44.00 $44.35 $44.00 $44.24 $44.24 1,229
2022-07-28 $43.62 $43.66 $43.56 $43.66 $43.66 453
2022-07-27 $43.63 $43.63 $43.56 $43.56 $43.56 250
2022-07-26 $42.96 $42.96 $42.69 $42.77 $42.77 1,871
2022-07-25 $43.38 $43.38 $43.38 $43.38 $43.38 817
2022-07-22 $42.92 $43.01 $42.90 $42.98 $42.98 817
2022-07-21 $43.30 $43.30 $42.59 $43.28 $43.28 825
2022-07-20 $42.79 $43.01 $42.56 $43.01 $43.01 2,363
2022-07-19 $42.73 $42.73 $42.67 $42.67 $42.67 2,020
2022-07-18 $41.20 $41.35 $41.20 $41.35 $41.35 417
2022-07-15 $41.19 $41.36 $41.19 $41.36 $41.36 294
2022-07-14 $40.50 $40.58 $40.50 $40.58 $40.58 535
2022-07-13 $41.14 $41.14 $41.14 $41.14 $41.14 61
2022-07-12 $41.75 $41.75 $41.46 $41.46 $41.46 190
2022-07-11 $41.41 $41.64 $41.41 $41.52 $41.52 9,432
2022-07-08 $41.71 $41.76 $41.71 $41.76 $41.76 803
2022-07-07 $41.95 $41.95 $41.95 $41.95 $41.95 28
2022-07-06 $41.25 $41.25 $41.25 $41.25 $41.25 27
2022-07-05 $40.93 $41.29 $40.93 $41.29 $41.29 257
2022-07-01 $40.81 $41.33 $40.81 $41.33 $41.33 332
2022-06-30 $40.50 $40.79 $40.50 $40.79 $40.79 408
2022-06-29 $41.08 $41.19 $41.08 $41.19 $41.19 9,847
2022-06-28 $42.32 $42.39 $41.49 $41.49 $41.49 1,540
2022-06-27 $41.94 $41.94 $41.94 $41.94 $41.94 14
2022-06-24 $40.93 $42.13 $40.93 $42.13 $42.13 2,600
2022-06-23 $40.88 $40.88 $40.25 $40.73 $40.51 603
2022-06-22 $40.53 $41.05 $40.53 $40.97 $40.75 978
2022-06-21 $40.94 $41.03 $40.94 $41.03 $40.80 1,753
2022-06-17 $40.64 $40.64 $40.42 $40.42 $40.19 486
2022-06-16 $41.03 $41.03 $40.09 $40.14 $39.92 719
2022-06-15 $42.27 $42.27 $41.94 $41.94 $41.71 191
2022-06-14 $42.01 $42.01 $41.60 $41.74 $41.51 849
2022-06-13 $42.16 $42.16 $41.73 $41.73 $41.51 373
2022-06-10 $43.39 $43.42 $43.23 $43.29 $43.05 1,476
2022-06-09 $44.81 $44.81 $44.81 $44.81 $44.57 106
2022-06-08 $46.10 $46.10 $45.51 $45.67 $45.42 3,778
2022-06-07 $46.08 $46.47 $46.08 $46.47 $46.22 674
2022-06-06 $45.98 $46.13 $45.98 $46.13 $45.88 1,533
2022-06-03 $45.91 $45.91 $45.91 $45.91 $45.66 28
2022-06-02 $46.31 $46.31 $46.31 $46.31 $46.06 877
2022-06-01 $45.20 $45.81 $45.20 $45.61 $45.36 877
2022-05-31 $46.06 $46.06 $46.06 $46.06 $45.81 3
2022-05-27 $46.03 $46.43 $46.03 $46.43 $46.18 217
2022-05-26 $45.82 $45.85 $45.65 $45.65 $45.40 4,124
2022-05-25 $44.56 $44.56 $44.56 $44.56 $44.31 1
2022-05-24 $43.25 $43.64 $43.25 $43.64 $43.40 1,873
2022-05-23 $43.83 $43.83 $43.83 $43.83 $43.59 157
2022-05-20 $43.05 $43.17 $42.29 $43.17 $42.93 7,873
2022-05-19 $43.45 $43.62 $43.39 $43.39 $43.15 7,750
2022-05-18 $44.63 $44.63 $43.69 $43.69 $43.46 744
2022-05-17 $45.12 $45.62 $45.12 $45.57 $45.32 1,454
2022-05-16 $43.93 $44.48 $43.93 $44.28 $44.04 9,008
2022-05-13 $44.44 $44.44 $44.40 $44.40 $44.16 166
2022-05-12 $43.86 $43.86 $43.86 $43.86 $43.62 2
2022-05-11 $43.69 $43.69 $43.69 $43.69 $43.45 161
2022-05-10 $44.22 $44.30 $44.18 $44.30 $44.06 503
2022-05-09 $45.00 $45.02 $44.60 $44.67 $44.43 3,090
2022-05-06 $45.40 $45.40 $45.01 $45.32 $45.07 3,446
2022-05-05 $45.82 $45.82 $45.57 $45.71 $45.46 332
2022-05-04 $45.88 $47.25 $45.76 $47.25 $46.99 637
2022-05-03 $45.42 $45.85 $45.42 $45.85 $45.60 122
2022-05-02 $44.93 $45.21 $44.77 $45.21 $44.96 462
2022-04-29 $45.55 $45.55 $44.75 $44.75 $44.51 300
2022-04-28 $45.96 $46.12 $45.96 $46.12 $45.87 1,839
2022-04-27 $45.35 $45.35 $45.35 $45.35 $45.11 65
2022-04-26 $45.80 $45.80 $45.34 $45.34 $45.09 167
2022-04-25 $45.62 $46.37 $45.45 $46.37 $46.12 1,991
2022-04-22 $46.58 $46.58 $46.28 $46.28 $46.03 420
2022-04-21 $48.72 $48.72 $47.68 $47.68 $47.42 613
2022-04-20 $48.58 $48.58 $48.40 $48.49 $48.22 820
2022-04-19 $48.10 $48.15 $48.10 $48.15 $47.89 336
2022-04-18 $47.50 $47.50 $47.35 $47.35 $47.09 205
2022-04-14 $47.54 $47.54 $47.39 $47.39 $47.13 1,733
2022-04-13 $46.90 $46.90 $46.90 $46.90 $46.65 8
2022-04-12 $46.90 $46.90 $46.90 $46.90 $46.65 0
2022-04-11 $47.34 $47.35 $46.90 $46.90 $46.65 10,982
2022-04-08 $47.41 $47.41 $47.20 $47.20 $46.94 698
2022-04-07 $46.85 $46.85 $46.85 $46.85 $46.60 0
2022-04-06 $46.93 $46.93 $46.85 $46.85 $46.60 887
2022-04-05 $47.29 $47.29 $47.29 $47.29 $47.03 100
2022-04-04 $47.93 $48.04 $47.93 $48.04 $47.77 438
2022-04-01 $48.09 $48.09 $48.07 $48.07 $47.80 431
2022-03-31 $49.17 $49.17 $49.17 $49.17 $48.90 11
2022-03-30 $49.17 $49.17 $49.17 $49.17 $48.90 0
2022-03-29 $48.70 $49.17 $48.70 $49.17 $48.90 440
2022-03-28 $48.04 $48.40 $48.04 $48.40 $48.13 579
2022-03-25 $48.34 $48.34 $48.34 $48.34 $48.07 64
2022-03-24 $47.95 $48.34 $47.95 $48.34 $47.93 237
2022-03-23 $47.77 $47.77 $47.77 $47.77 $47.37 285
2022-03-22 $48.03 $48.03 $48.03 $48.03 $47.63 66
2022-03-21 $48.00 $48.24 $47.91 $48.03 $47.63 833
2022-03-18 $47.49 $48.04 $47.49 $48.04 $47.63 456
2022-03-17 $47.26 $47.73 $47.26 $47.73 $47.33 5,801
2022-03-16 $46.17 $46.94 $46.17 $46.94 $46.54 472
2022-03-15 $45.64 $45.64 $45.64 $45.64 $45.26 36
2022-03-14 $46.45 $46.45 $45.64 $45.64 $45.26 699
2022-03-11 $46.30 $46.30 $46.30 $46.30 $45.91 142
2022-03-10 $45.31 $46.30 $45.31 $46.30 $45.91 337
2022-03-09 $46.15 $46.55 $46.15 $46.30 $45.91 1,132
2022-03-08 $45.82 $45.82 $45.25 $45.27 $44.89 408
2022-03-07 $46.39 $46.39 $45.41 $45.41 $45.02 717
2022-03-04 $46.54 $46.74 $46.54 $46.74 $46.35 244
2022-03-03 $47.08 $47.35 $47.08 $47.35 $46.96 331
2022-03-02 $46.92 $47.58 $46.80 $47.58 $47.18 576
2022-03-01 $47.24 $47.24 $47.24 $47.24 $46.84 26
2022-02-28 $47.24 $47.24 $47.24 $47.24 $46.84 56
2022-02-25 $47.01 $47.24 $47.01 $47.24 $46.84 823
2022-02-24 $44.93 $46.04 $44.93 $46.04 $45.66 875
2022-02-23 $46.01 $46.01 $45.56 $45.56 $45.18 1,042
2022-02-22 $47.02 $47.13 $46.32 $46.32 $45.93 990
2022-02-18 $46.89 $46.89 $46.84 $46.84 $46.44 223
2022-02-17 $47.44 $47.44 $47.19 $47.19 $46.79 617
2022-02-16 $48.01 $48.01 $48.01 $48.01 $47.61 86
2022-02-15 $47.60 $48.01 $47.60 $48.01 $47.61 427
2022-02-14 $47.17 $47.19 $47.17 $47.18 $46.79 983
2022-02-11 $48.22 $48.22 $47.55 $47.55 $47.15 428
2022-02-10 $48.92 $49.00 $48.12 $48.12 $47.71 1,218
2022-02-09 $48.63 $48.75 $48.63 $48.67 $48.26 721
2022-02-08 $47.98 $48.05 $47.98 $48.05 $47.65 2,012
2022-02-07 $47.27 $47.36 $47.27 $47.36 $46.97 447
2022-02-04 $46.96 $47.65 $46.93 $47.28 $46.88 6,181
2022-02-03 $47.50 $47.68 $47.27 $47.27 $46.87 503
2022-02-02 $47.31 $47.31 $47.31 $47.31 $46.91 11
2022-02-01 $47.08 $47.31 $47.08 $47.31 $46.91 4,927
2022-01-31 $46.20 $46.20 $46.20 $46.20 $45.81 91
2022-01-28 $45.47 $46.20 $45.16 $46.20 $45.81 28,948
2022-01-27 $46.45 $46.45 $45.29 $45.48 $45.10 1,531
2022-01-26 $46.72 $46.72 $45.90 $45.90 $45.51 1,186
2022-01-25 $46.51 $46.51 $46.49 $46.49 $46.10 206
2022-01-24 $45.07 $46.35 $44.91 $46.35 $45.97 19,124
2022-01-21 $47.16 $47.16 $47.16 $47.16 $46.76 164
2022-01-20 $48.49 $48.52 $48.49 $48.52 $48.11 339
2022-01-19 $48.57 $48.57 $47.98 $47.98 $47.57 830
2022-01-18 $48.60 $48.60 $48.60 $48.60 $48.19 160
2022-01-14 $49.64 $49.64 $49.64 $49.64 $49.23 103
2022-01-13 $49.95 $49.95 $49.39 $49.64 $49.23 6,847
2022-01-12 $49.77 $49.85 $49.77 $49.85 $49.43 1,172
2022-01-11 $49.34 $49.60 $49.34 $49.60 $49.18 2,969
2022-01-10 $48.85 $49.09 $48.85 $49.00 $48.59 729
2022-01-07 $49.92 $49.92 $49.56 $49.56 $49.14 732
2022-01-06 $49.47 $49.96 $49.36 $49.78 $49.36 1,121
2022-01-05 $50.58 $50.67 $50.37 $50.37 $49.95 2,158
2022-01-04 $50.52 $50.52 $50.52 $50.52 $50.10 135
2022-01-03 $50.65 $50.76 $50.07 $50.21 $49.79 33,464
2021-12-31 $50.34 $50.34 $50.34 $50.34 $49.92 359
2021-12-30 $51.19 $51.19 $50.72 $50.96 $50.53 2,088
2021-12-29 $50.54 $50.58 $50.54 $50.58 $50.15 422
2021-12-28 $50.53 $50.53 $50.53 $50.53 $50.11 139
2021-12-27 $50.41 $50.53 $50.41 $50.53 $50.11 163
2021-12-23 $48.94 $49.93 $48.94 $49.93 $49.51 1,677
2021-12-22 $48.56 $49.61 $48.56 $49.61 $49.10 716
2021-12-21 $48.65 $49.18 $48.65 $49.18 $48.69 842
2021-12-20 $48.18 $48.18 $47.79 $48.04 $47.55 308
2021-12-17 $48.92 $49.14 $48.82 $48.86 $48.37 922
2021-12-16 $49.26 $49.26 $49.11 $49.11 $48.61 220
2021-12-15 $48.87 $48.87 $48.87 $48.87 $48.37 48
2021-12-14 $48.99 $49.02 $48.87 $48.87 $48.37 490
2021-12-13 $49.75 $49.75 $49.21 $49.21 $48.71 487
2021-12-10 $49.55 $49.70 $49.55 $49.70 $49.20 976
2021-12-09 $49.95 $49.95 $49.65 $49.65 $49.15 847
2021-12-08 $49.98 $50.39 $49.98 $50.26 $49.75 1,194
2021-12-07 $50.21 $50.21 $49.97 $49.97 $49.46 290
2021-12-06 $48.48 $48.48 $48.48 $48.48 $47.99 92
2021-12-03 $48.36 $48.48 $48.25 $48.48 $47.99 27,098
2021-12-02 $48.92 $49.16 $48.72 $49.01 $48.51 1,712
2021-12-01 $49.54 $49.73 $47.99 $47.99 $47.50 407
2021-11-30 $48.67 $48.67 $48.67 $48.67 $48.18 218
2021-11-29 $50.23 $50.23 $50.21 $50.21 $49.70 651
2021-11-26 $51.18 $51.18 $51.18 $51.18 $50.66 95
2021-11-24 $50.81 $51.18 $50.81 $51.18 $50.66 371
2021-11-23 $50.86 $51.13 $50.78 $51.13 $50.61 3,777
2021-11-22 $51.16 $51.16 $51.16 $51.16 $50.64 3
2021-11-19 $51.05 $51.54 $51.05 $51.16 $50.64 2,244
2021-11-18 $51.60 $51.60 $51.40 $51.40 $50.87 320
2021-11-17 $51.47 $51.51 $51.47 $51.51 $50.99 255
2021-11-16 $51.57 $51.86 $51.57 $51.86 $51.33 135
2021-11-15 $51.76 $51.81 $51.69 $51.81 $51.28 553
2021-11-12 $51.53 $51.78 $51.53 $51.78 $51.25 1,816
2021-11-11 $51.15 $51.15 $51.15 $51.15 $50.63 34
2021-11-10 $51.53 $51.70 $51.15 $51.15 $50.63 2,553
2021-11-09 $51.57 $51.68 $51.43 $51.56 $51.04 8,757
2021-11-08 $50.99 $50.99 $50.99 $50.99 $50.47 5
2021-11-05 $50.99 $50.99 $50.99 $50.99 $50.47 191
2021-11-04 $50.99 $50.99 $50.99 $50.99 $50.47 330
2021-11-03 $50.47 $50.47 $50.47 $50.47 $49.95 229
2021-11-02 $50.47 $50.47 $50.47 $50.47 $49.95 36
2021-11-01 $50.48 $50.48 $50.47 $50.47 $49.95 1,164
2021-10-29 $49.94 $49.95 $49.88 $49.95 $49.45 1,043
2021-10-28 $49.66 $49.66 $49.66 $49.66 $49.16 153
2021-10-27 $50.09 $50.09 $50.09 $50.09 $49.58 56
2021-10-26 $50.15 $50.15 $50.09 $50.09 $49.58 563
2021-10-25 $50.37 $50.37 $50.32 $50.32 $49.81 276
2021-10-22 $50.14 $50.14 $49.94 $50.03 $49.53 532
2021-10-21 $49.70 $49.70 $49.70 $49.70 $49.20 133
2021-10-20 $49.52 $49.80 $49.52 $49.80 $49.29 552
2021-10-19 $49.33 $49.44 $49.18 $49.36 $48.86 2,936
2021-10-18 $49.02 $49.13 $49.00 $49.13 $48.63 3,452
2021-10-15 $49.21 $49.29 $49.10 $49.22 $48.72 2,477
2021-10-14 $48.43 $49.05 $48.43 $48.88 $48.39 632
2021-10-13 $47.88 $48.18 $47.88 $48.18 $47.69 472
2021-10-12 $48.11 $48.11 $48.00 $48.00 $47.51 430
2021-10-11 $48.11 $48.11 $47.92 $47.92 $47.43 410
2021-10-08 $48.85 $48.85 $48.18 $48.18 $47.69 2,663
2021-10-07 $48.43 $48.47 $48.32 $48.32 $47.83 2,331
2021-10-06 $47.76 $47.77 $47.75 $47.75 $47.26 1,140
2021-10-05 $47.29 $47.29 $47.29 $47.29 $46.81 0
2021-10-04 $47.40 $47.46 $47.24 $47.29 $46.81 3,453
2021-10-01 $47.39 $48.04 $47.39 $47.66 $47.18 1,361
2021-09-30 $48.07 $48.07 $47.24 $47.24 $46.76 140
2021-09-29 $47.74 $47.74 $47.74 $47.74 $47.26 0
2021-09-28 $48.02 $48.02 $47.74 $47.74 $47.26 661
2021-09-27 $48.63 $48.63 $48.58 $48.58 $48.08 414
2021-09-24 $48.68 $48.68 $48.68 $48.68 $48.19 57
2021-09-23 $48.68 $48.68 $48.68 $48.68 $48.19 127
2021-09-22 $47.96 $48.03 $47.92 $47.92 $47.34 485
2021-09-21 $47.75 $47.75 $47.10 $47.38 $46.80 467
2021-09-20 $47.29 $47.29 $47.03 $47.03 $46.46 1,633
2021-09-17 $48.36 $48.36 $48.35 $48.35 $47.76 377
2021-09-16 $48.44 $48.58 $48.44 $48.58 $47.99 383
2021-09-15 $48.09 $48.09 $48.09 $48.09 $47.51 81
2021-09-14 $48.04 $48.09 $48.04 $48.09 $47.51 352
2021-09-13 $48.24 $48.54 $48.24 $48.54 $47.95 422
2021-09-10 $48.77 $48.77 $48.44 $48.44 $47.85 306
2021-09-09 $48.94 $48.94 $48.84 $48.84 $48.25 432
2021-09-08 $48.95 $48.95 $48.87 $48.87 $48.27 148
2021-09-07 $49.76 $49.76 $49.24 $49.24 $48.64 3,515
2021-09-03 $49.68 $49.68 $49.68 $49.68 $49.07 124
2021-09-02 $49.11 $49.58 $49.11 $49.47 $48.87 1,358
2021-09-01 $49.52 $49.52 $49.38 $49.38 $48.77 429
2021-08-31 $49.39 $49.41 $49.31 $49.31 $48.70 1,008
2021-08-30 $49.53 $49.53 $49.37 $49.37 $48.77 665
2021-08-27 $49.21 $49.51 $49.21 $49.51 $48.91 132
2021-08-26 $49.01 $49.01 $48.77 $48.77 $48.18 593
2021-08-25 $48.89 $49.21 $48.89 $49.21 $48.61 2,387
2021-08-24 $48.94 $49.00 $48.89 $48.89 $48.30 495
2021-08-23 $48.16 $48.16 $48.16 $48.16 $47.57 0
2021-08-20 $48.22 $48.22 $47.97 $48.16 $47.57 22,472
2021-08-19 $47.79 $47.79 $47.69 $47.74 $47.16 797
2021-08-18 $48.31 $48.31 $48.06 $48.06 $47.47 157
2021-08-17 $49.18 $49.18 $49.18 $49.18 $48.58 161
2021-08-16 $49.18 $49.18 $49.18 $49.18 $48.58 228
2021-08-13 $49.18 $49.18 $49.18 $49.18 $48.58 139
2021-08-12 $49.04 $49.18 $49.04 $49.18 $48.58 249
2021-08-11 $48.92 $48.92 $48.92 $48.92 $48.32 1,254
2021-08-10 $48.95 $49.05 $48.92 $48.92 $48.32 1,165
2021-08-09 $48.81 $48.81 $48.76 $48.76 $48.16 380
2021-08-06 $48.65 $48.67 $48.64 $48.66 $48.07 1,836
2021-08-05 $48.30 $48.30 $48.30 $48.30 $47.71 206
2021-08-04 $48.20 $48.31 $48.08 $48.08 $47.50 499
2021-08-03 $48.32 $48.37 $48.32 $48.37 $47.78 248
2021-08-02 $48.66 $48.66 $47.99 $47.99 $47.40 1,025
2021-07-30 $48.07 $48.07 $48.00 $48.00 $47.41 392
2021-07-29 $48.28 $48.37 $48.28 $48.31 $47.72 9,272
2021-07-28 $47.65 $47.65 $47.65 $47.65 $47.06 149
2021-07-27 $47.48 $47.65 $47.48 $47.65 $47.06 529
2021-07-26 $47.80 $47.80 $47.80 $47.80 $47.21 287
2021-07-23 $47.51 $47.78 $47.45 $47.78 $47.19 4,283
2021-07-22 $46.03 $46.03 $46.03 $46.03 $45.47 81
2021-07-21 $46.03 $46.03 $46.03 $46.03 $45.47 60
2021-07-20 $46.03 $46.03 $46.03 $46.03 $45.47 314
2021-07-19 $45.88 $46.03 $45.88 $46.03 $45.47 185
2021-07-16 $47.07 $47.07 $46.73 $46.73 $46.16 351
2021-07-15 $47.03 $47.16 $46.83 $47.16 $46.58 449
2021-07-14 $47.25 $47.38 $47.21 $47.28 $46.70 3,598
2021-07-13 $47.61 $47.94 $47.59 $47.63 $47.05 2,900
2021-07-12 $48.22 $48.23 $48.09 $48.10 $47.51 599
2021-07-09 $47.11 $47.11 $47.11 $47.11 $46.54 57
2021-07-08 $47.08 $47.16 $47.08 $47.11 $46.54 739
2021-07-07 $47.75 $47.75 $47.67 $47.67 $47.09 287
2021-07-06 $47.50 $47.75 $47.50 $47.75 $47.17 1,756
2021-07-02 $48.36 $48.36 $48.36 $48.36 $47.77 247
2021-07-01 $48.51 $48.51 $48.36 $48.36 $47.77 887
2021-06-30 $47.64 $47.64 $47.64 $47.64 $47.06 160
2021-06-29 $48.05 $48.05 $48.05 $48.05 $47.46 108
2021-06-28 $47.93 $48.06 $47.93 $48.05 $47.46 8,072
2021-06-25 $48.21 $48.21 $48.17 $48.18 $47.59 1,154
2021-06-24 $47.52 $47.85 $47.52 $47.85 $47.26 488
2021-06-23 $47.62 $47.74 $47.52 $47.52 $46.85 531
2021-06-22 $47.35 $47.35 $47.35 $47.35 $46.68 228
2021-06-21 $47.27 $47.35 $47.25 $47.35 $46.68 425
2021-06-18 $46.53 $46.53 $46.48 $46.48 $45.82 372
2021-06-17 $47.20 $47.37 $47.20 $47.37 $46.70 826
2021-06-16 $48.06 $48.06 $48.06 $48.06 $47.38 484
2021-06-15 $48.28 $48.28 $48.28 $48.28 $47.60 85
2021-06-14 $48.44 $48.44 $48.28 $48.28 $47.60 1,772
2021-06-11 $48.95 $48.95 $48.47 $48.58 $47.90 1,149
2021-06-10 $48.56 $48.56 $48.34 $48.34 $47.66 510
2021-06-09 $48.54 $48.54 $48.51 $48.51 $47.83 734
2021-06-08 $48.51 $48.80 $48.38 $48.80 $48.11 1,299
2021-06-07 $48.54 $48.68 $48.54 $48.67 $47.98 1,297
2021-06-04 $48.45 $48.45 $48.45 $48.45 $47.77 120
2021-06-03 $48.45 $48.45 $48.45 $48.45 $47.77 216
2021-06-02 $48.43 $48.45 $48.35 $48.45 $47.77 426
2021-06-01 $48.45 $48.50 $48.41 $48.50 $47.82 1,815
2021-05-28 $48.08 $48.17 $47.90 $48.14 $47.46 2,634
2021-05-27 $47.65 $47.65 $47.65 $47.65 $46.98 27
2021-05-26 $47.65 $47.65 $47.65 $47.65 $46.98 50
2021-05-25 $47.65 $47.65 $47.65 $47.65 $46.98 496
2021-05-24 $47.69 $47.87 $47.59 $47.65 $46.98 1,667
2021-05-21 $47.76 $47.76 $47.38 $47.38 $46.71 8,191
2021-05-20 $46.96 $47.19 $46.96 $47.19 $46.53 287
2021-05-19 $46.22 $46.88 $46.22 $46.88 $46.22 445
2021-05-18 $47.61 $47.77 $47.26 $47.26 $46.59 1,379
2021-05-17 $47.54 $47.54 $47.54 $47.54 $46.87 74
2021-05-14 $47.56 $47.61 $47.48 $47.54 $46.87 735
2021-05-13 $46.17 $46.92 $46.17 $46.89 $46.23 777
2021-05-12 $47.38 $47.38 $47.11 $47.11 $46.44 349
2021-05-11 $48.13 $48.13 $48.13 $48.13 $47.45 216
2021-05-10 $48.33 $48.33 $48.13 $48.13 $47.45 1,102
2021-05-07 $48.04 $48.27 $48.00 $48.27 $47.59 1,103
2021-05-06 $47.29 $47.69 $47.29 $47.69 $47.02 249
2021-05-05 $47.42 $47.42 $47.42 $47.42 $46.75 0
2021-05-04 $47.06 $47.42 $46.98 $47.42 $46.75 2,184
2021-05-03 $47.91 $47.91 $47.42 $47.59 $46.92 6,406
2021-04-30 $47.63 $47.63 $47.40 $47.40 $46.73 1,199
2021-04-29 $47.67 $47.90 $47.67 $47.90 $47.22 3,257
2021-04-28 $47.67 $47.69 $47.65 $47.69 $47.02 699
2021-04-27 $47.78 $47.80 $47.65 $47.80 $47.13 1,264
2021-04-26 $47.71 $47.76 $47.69 $47.69 $47.01 1,365
2021-04-23 $46.59 $47.57 $46.59 $47.50 $46.83 1,082
2021-04-22 $46.95 $47.23 $46.79 $46.79 $46.13 1,022
2021-04-21 $47.00 $47.18 $47.00 $47.12 $46.45 548
2021-04-20 $46.78 $46.89 $46.78 $46.89 $46.23 639
2021-04-19 $47.88 $47.88 $46.99 $46.99 $46.33 2,009
2021-04-16 $47.79 $47.79 $47.40 $47.40 $46.73 517
2021-04-15 $47.01 $47.28 $46.96 $47.15 $46.49 1,535
2021-04-14 $46.82 $47.23 $46.82 $46.85 $46.19 3,306
2021-04-13 $47.04 $47.04 $47.04 $47.04 $46.38 319
2021-04-12 $47.34 $47.34 $46.77 $46.81 $46.15 7,224
2021-04-09 $46.64 $46.81 $46.56 $46.76 $46.10 10,077
2021-04-08 $46.55 $46.55 $46.52 $46.52 $45.86 221
2021-04-07 $46.52 $46.52 $46.15 $46.24 $45.58 53,823
2021-04-06 $46.72 $46.72 $46.48 $46.48 $45.83 1,326
2021-04-05 $46.39 $46.39 $46.39 $46.39 $45.74 611
2021-04-01 $46.24 $46.24 $45.86 $46.06 $45.41 4,548
2021-03-31 $45.88 $45.88 $45.48 $45.53 $44.89 2,089
2021-03-30 $45.04 $45.16 $45.04 $45.16 $44.53 1,211
2021-03-29 $45.46 $45.46 $45.46 $45.46 $44.82 61
2021-03-26 $45.06 $45.46 $45.06 $45.46 $44.82 630
2021-03-25 $44.10 $44.84 $44.10 $44.84 $44.21 901
2021-03-24 $45.10 $45.11 $44.35 $44.35 $43.65 1,513
2021-03-23 $45.39 $45.52 $44.76 $44.89 $44.18 1,040
2021-03-22 $46.11 $46.12 $45.86 $45.86 $45.13 2,602
2021-03-19 $45.73 $45.73 $45.73 $45.73 $45.00 1
2021-03-18 $46.31 $46.31 $45.73 $45.73 $45.00 764
2021-03-17 $45.86 $46.54 $45.86 $46.54 $45.80 262
2021-03-16 $46.54 $46.54 $46.33 $46.33 $45.59 1,096
2021-03-15 $46.19 $46.75 $46.19 $46.75 $46.01 960
2021-03-12 $45.63 $45.63 $45.63 $45.63 $44.91 207
2021-03-11 $45.35 $45.35 $45.35 $45.35 $44.63 99
2021-03-10 $45.54 $45.57 $45.35 $45.35 $44.63 9,866
2021-03-09 $44.85 $44.91 $44.82 $44.82 $44.11 548
2021-03-08 $44.78 $44.78 $44.29 $44.29 $43.59 300
2021-03-05 $44.30 $44.30 $43.12 $43.91 $43.22 838
2021-03-04 $43.75 $43.75 $43.29 $43.29 $42.60 287
2021-03-03 $44.78 $44.96 $44.43 $44.47 $43.76 4,224
2021-03-02 $45.28 $45.30 $44.90 $44.90 $44.19 3,805
2021-03-01 $45.25 $45.53 $44.97 $45.41 $44.69 4,770
2021-02-26 $44.22 $44.22 $44.15 $44.15 $43.45 546
2021-02-25 $45.56 $45.56 $44.15 $44.15 $43.45 1,466
2021-02-24 $44.86 $45.70 $44.86 $45.70 $44.97 1,063
2021-02-23 $43.90 $44.93 $43.90 $44.93 $44.22 985
2021-02-22 $45.46 $45.46 $45.46 $45.46 $44.74 166
2021-02-19 $45.30 $45.46 $45.29 $45.46 $44.74 972
2021-02-18 $44.87 $45.09 $44.72 $44.87 $44.16 2,748
2021-02-17 $45.03 $45.24 $45.03 $45.24 $44.52 255
2021-02-16 $45.64 $45.64 $45.44 $45.44 $44.72 379
2021-02-12 $45.20 $45.20 $45.20 $45.20 $44.48 57
2021-02-11 $45.28 $45.36 $44.94 $45.20 $44.48 2,115
2021-02-10 $45.29 $45.31 $45.29 $45.31 $44.59 410
2021-02-09 $44.90 $45.14 $44.90 $45.05 $44.33 382
2021-02-08 $44.22 $44.22 $44.22 $44.22 $43.51 39
2021-02-05 $44.22 $44.24 $44.14 $44.22 $43.51 3,424
2021-02-04 $42.90 $42.90 $42.90 $42.90 $42.22 125
2021-02-03 $43.02 $43.15 $42.87 $43.15 $42.46 4,132
2021-02-02 $42.96 $43.15 $42.95 $43.07 $42.38 1,190
2021-02-01 $42.08 $42.47 $42.08 $42.47 $41.79 145
2021-01-29 $42.23 $42.23 $41.49 $41.72 $41.06 4,707
2021-01-28 $41.90 $41.90 $41.90 $41.90 $41.24 38
2021-01-27 $42.36 $42.36 $41.85 $41.90 $41.24 6,970
2021-01-26 $43.06 $43.06 $43.01 $43.01 $42.32 711
2021-01-25 $43.48 $43.48 $43.36 $43.36 $42.67 370
2021-01-22 $43.18 $43.47 $43.18 $43.47 $42.78 266
2021-01-21 $43.54 $43.54 $43.46 $43.46 $42.77 271
2021-01-20 $43.51 $43.64 $43.51 $43.64 $42.95 569
2021-01-19 $43.13 $43.36 $43.13 $43.36 $42.67 2,031
2021-01-15 $43.02 $43.02 $43.02 $43.02 $42.33 572
2021-01-14 $43.47 $43.57 $43.37 $43.37 $42.68 525
2021-01-13 $43.11 $43.11 $42.99 $43.00 $42.31 917
2021-01-12 $42.60 $42.60 $42.60 $42.60 $41.92 5
2021-01-11 $42.48 $42.61 $42.48 $42.60 $41.92 872
2021-01-08 $42.70 $42.70 $42.05 $42.50 $41.83 613
2021-01-07 $42.53 $42.55 $42.46 $42.51 $41.84 2,564
2021-01-06 $41.68 $42.08 $41.68 $41.71 $41.05 13,369
2021-01-05 $40.48 $40.62 $40.31 $40.62 $39.98 3,363
2021-01-04 $39.88 $40.11 $39.88 $40.11 $39.47 285
2020-12-31 $40.56 $40.65 $40.56 $40.65 $40.00 303
2020-12-30 $40.66 $40.72 $40.57 $40.57 $39.93 874
2020-12-29 $40.60 $40.60 $40.60 $40.60 $39.95 140
2020-12-28 $40.80 $40.80 $40.60 $40.60 $39.95 394
2020-12-24 $40.70 $40.81 $40.69 $40.81 $40.16 944
2020-12-23 $41.11 $41.11 $40.96 $40.98 $40.22 3,220
2020-12-22 $40.55 $40.55 $40.55 $40.55 $39.79 5
2020-12-21 $40.13 $40.63 $40.13 $40.55 $39.79 847
2020-12-18 $40.38 $40.38 $40.38 $40.38 $39.63 177
2020-12-17 $40.38 $40.38 $40.38 $40.38 $39.63 79
2020-12-16 $40.38 $40.43 $40.35 $40.38 $39.63 1,097
2020-12-15 $40.18 $40.39 $40.18 $40.36 $39.61 493
2020-12-14 $39.95 $39.95 $39.61 $39.75 $39.01 497
2020-12-11 $39.94 $39.94 $39.85 $39.85 $39.11 717
2020-12-10 $39.64 $39.86 $39.64 $39.82 $39.08 987
2020-12-09 $40.03 $40.15 $39.49 $39.77 $39.03 2,719
2020-12-08 $39.74 $39.74 $39.74 $39.74 $38.99 176
2020-12-07 $39.58 $39.74 $39.58 $39.74 $38.99 578
2020-12-04 $39.78 $39.81 $39.65 $39.81 $39.06 510
2020-12-03 $38.85 $38.85 $38.85 $38.85 $38.13 43
2020-12-02 $38.70 $38.85 $38.70 $38.85 $38.13 206
2020-12-01 $38.90 $39.01 $38.77 $38.80 $38.08 1,156
2020-11-30 $39.49 $39.49 $39.49 $39.49 $38.75 258
2020-11-27 $38.95 $38.95 $38.95 $38.95 $38.22 1
2020-11-25 $38.95 $38.95 $38.95 $38.95 $38.22 1
2020-11-24 $38.93 $38.95 $38.89 $38.95 $38.22 1,983
2020-11-23 $37.78 $37.78 $37.78 $37.78 $37.08 0
2020-11-20 $37.78 $37.91 $37.76 $37.78 $37.08 2,542
2020-11-19 $37.54 $37.72 $37.54 $37.72 $37.02 1,801
2020-11-18 $38.13 $38.13 $37.51 $37.51 $36.81 500
2020-11-17 $37.76 $37.83 $37.76 $37.83 $37.13 257
2020-11-16 $37.75 $37.79 $37.62 $37.76 $37.06 3,106
2020-11-13 $36.47 $36.47 $36.47 $36.47 $35.79 21
2020-11-12 $36.74 $36.74 $36.47 $36.47 $35.79 713
2020-11-11 $36.90 $36.90 $36.90 $36.90 $36.21 1,185
2020-11-10 $35.90 $35.90 $35.90 $35.90 $35.23 264
2020-11-09 $35.90 $35.90 $35.90 $35.90 $35.23 112
2020-11-06 $36.16 $36.16 $35.90 $35.90 $35.23 1,529
2020-11-05 $35.98 $36.02 $35.98 $36.02 $35.35 942
2020-11-04 $35.06 $35.13 $35.06 $35.13 $34.47 654
2020-11-03 $34.57 $34.86 $34.57 $34.86 $34.21 698
2020-11-02 $33.92 $34.14 $33.92 $34.02 $33.39 4,577
2020-10-30 $33.93 $33.93 $33.93 $33.93 $33.30 0
2020-10-29 $33.43 $33.93 $33.43 $33.93 $33.30 1,621
2020-10-28 $34.53 $34.53 $34.53 $34.53 $33.89 143
2020-10-27 $34.60 $34.60 $34.53 $34.53 $33.89 229
2020-10-26 $34.80 $34.81 $34.53 $34.81 $34.16 799
2020-10-23 $35.47 $35.47 $35.47 $35.47 $34.81 587
2020-10-22 $35.12 $35.32 $35.12 $35.30 $34.65 1,703
2020-10-21 $35.06 $35.06 $34.92 $34.92 $34.27 509
2020-10-20 $35.34 $35.34 $35.16 $35.16 $34.50 311
2020-10-19 $35.50 $35.50 $35.50 $35.50 $34.84 108
2020-10-16 $35.50 $35.50 $35.50 $35.50 $34.84 169
2020-10-15 $34.85 $35.53 $34.85 $35.50 $34.84 485
2020-10-14 $35.43 $35.43 $35.43 $35.43 $34.77 181
2020-10-13 $35.57 $35.57 $35.43 $35.56 $34.90 1,922
2020-10-12 $35.72 $35.72 $35.69 $35.69 $35.03 750
2020-10-09 $35.22 $35.22 $35.22 $35.22 $34.56 68
2020-10-08 $35.16 $35.22 $35.16 $35.22 $34.56 461
2020-10-07 $34.20 $34.20 $34.20 $34.20 $33.56 2
2020-10-06 $34.33 $34.33 $34.20 $34.20 $33.56 570
2020-10-05 $34.33 $34.35 $34.33 $34.35 $33.71 377
2020-10-02 $33.55 $33.55 $33.55 $33.55 $32.92 37
2020-10-01 $33.38 $33.55 $33.38 $33.55 $32.92 383
2020-09-30 $33.16 $33.16 $33.16 $33.16 $32.55 310
2020-09-29 $31.96 $31.96 $31.96 $31.96 $31.36 23
2020-09-28 $31.96 $31.96 $31.96 $31.96 $31.36 128
2020-09-25 $31.96 $31.96 $31.96 $31.96 $31.36 1
2020-09-24 $31.97 $31.97 $31.96 $31.96 $31.36 105
2020-09-23 $32.85 $32.85 $32.85 $32.85 $32.16 165
2020-09-22 $32.57 $32.85 $32.57 $32.85 $32.16 2,230
2020-09-21 $34.07 $34.07 $34.07 $34.07 $33.36 69
2020-09-18 $34.07 $34.07 $34.07 $34.07 $33.36 69
2020-09-17 $34.07 $34.07 $34.07 $34.07 $33.36 0
2020-09-16 $34.07 $34.07 $34.07 $34.07 $33.36 180
2020-09-15 $33.80 $33.94 $33.53 $33.62 $32.91 6,242
2020-09-14 $33.47 $33.66 $33.47 $33.62 $32.92 2,276
2020-09-11 $32.88 $32.90 $32.88 $32.90 $32.21 230
2020-09-10 $33.33 $33.34 $32.94 $32.94 $32.26 400
2020-09-09 $33.26 $33.35 $33.26 $33.35 $32.65 386
2020-09-08 $33.48 $33.48 $33.48 $33.48 $32.78 92
2020-09-04 $34.03 $34.03 $33.47 $33.48 $32.78 500
2020-09-03 $34.06 $34.06 $33.87 $33.87 $33.16 253
2020-09-02 $34.73 $35.08 $34.73 $35.08 $34.35 190
2020-09-01 $34.48 $34.54 $34.48 $34.54 $33.82 611
2020-08-31 $34.17 $34.31 $34.17 $34.29 $33.57 561
2020-08-28 $34.33 $34.46 $34.33 $34.46 $33.73 668
2020-08-27 $34.27 $34.27 $34.25 $34.25 $33.53 959
2020-08-26 $33.91 $34.04 $33.91 $34.04 $33.33 649
2020-08-25 $33.90 $33.90 $33.89 $33.89 $33.18 1,122
2020-08-24 $33.66 $33.97 $33.65 $33.97 $33.26 1,450
2020-08-21 $33.62 $33.62 $33.53 $33.55 $32.84 2,794
2020-08-20 $33.32 $33.59 $33.32 $33.59 $32.89 2,443
2020-08-19 $34.05 $34.05 $33.74 $33.74 $33.03 117
2020-08-18 $34.03 $34.03 $34.03 $34.03 $33.32 143
2020-08-17 $34.01 $34.13 $34.01 $34.03 $33.32 3,961
2020-08-14 $33.96 $33.96 $33.90 $33.90 $33.19 353
2020-08-13 $33.94 $33.94 $33.94 $33.94 $33.23 145
2020-08-12 $33.87 $33.94 $33.87 $33.94 $33.23 411
2020-08-11 $34.10 $34.26 $33.72 $33.72 $33.02 1,080
2020-08-10 $33.56 $33.56 $33.56 $33.56 $32.86 77
2020-08-07 $33.49 $33.56 $33.49 $33.56 $32.86 177
2020-08-06 $33.30 $33.35 $33.30 $33.35 $32.65 363
2020-08-05 $33.35 $33.42 $33.27 $33.42 $32.72 3,292
2020-08-04 $32.91 $32.99 $32.91 $32.99 $32.30 473
2020-08-03 $32.45 $32.45 $32.45 $32.45 $31.77 4
2020-07-31 $32.05 $32.45 $32.05 $32.45 $31.77 575
2020-07-30 $32.12 $32.12 $32.12 $32.12 $31.45 53
2020-07-29 $32.12 $32.12 $32.12 $32.12 $31.45 90
2020-07-28 $32.34 $32.39 $32.12 $32.12 $31.45 1,471
2020-07-27 $32.28 $32.37 $32.21 $32.21 $31.54 903
2020-07-24 $32.48 $32.48 $32.48 $32.48 $31.80 715
2020-07-23 $32.57 $32.57 $32.48 $32.48 $31.80 228
2020-07-22 $32.51 $32.66 $32.51 $32.62 $31.94 12,025
2020-07-21 $32.52 $32.65 $32.42 $32.42 $31.74 11,167
2020-07-20 $32.18 $32.21 $32.15 $32.21 $31.54 714
2020-07-17 $32.12 $32.17 $32.12 $32.17 $31.49 496
2020-07-16 $31.05 $31.05 $31.05 $31.05 $30.40 11
2020-07-15 $31.05 $31.05 $31.05 $31.05 $30.40 0
2020-07-14 $31.05 $31.05 $31.05 $31.05 $30.40 727
2020-07-13 $31.72 $31.72 $30.98 $30.98 $30.33 1,134
2020-07-10 $30.94 $30.94 $30.94 $30.94 $30.29 34
2020-07-09 $31.04 $31.04 $30.94 $30.94 $30.29 282
2020-07-08 $31.37 $31.37 $31.37 $31.37 $30.71 0
2020-07-07 $31.33 $31.37 $31.33 $31.37 $30.71 263
2020-07-06 $31.73 $31.73 $31.72 $31.72 $31.05 234
2020-07-02 $31.55 $31.55 $31.29 $31.29 $30.63 231
2020-07-01 $31.37 $31.37 $31.14 $31.14 $30.48 130
2020-06-30 $31.24 $31.24 $31.24 $31.24 $30.59 269
2020-06-29 $30.17 $30.17 $30.17 $30.17 $29.54 96
2020-06-26 $30.60 $30.67 $30.18 $30.18 $29.54 703
2020-06-25 $30.58 $30.92 $30.58 $30.92 $30.27 294
2020-06-24 $30.56 $30.80 $30.56 $30.62 $29.88 2,595
2020-06-23 $31.86 $31.93 $31.73 $31.73 $30.96 1,166
2020-06-22 $31.63 $31.63 $31.63 $31.63 $30.86 170
2020-06-19 $31.82 $31.82 $31.57 $31.57 $30.80 1,188
2020-06-18 $31.92 $31.92 $31.77 $31.77 $30.99 819
2020-06-17 $31.94 $31.94 $31.74 $31.74 $30.97 651
2020-06-16 $32.23 $32.23 $32.00 $32.09 $31.31 1,109
2020-06-15 $30.83 $31.10 $30.83 $31.10 $30.34 530
2020-06-12 $30.30 $30.30 $30.30 $30.30 $29.56 16
2020-06-11 $31.77 $31.77 $30.30 $30.30 $29.56 1,290
2020-06-10 $33.50 $33.50 $33.50 $33.50 $32.68 29
2020-06-09 $33.33 $33.66 $33.33 $33.50 $32.68 671
2020-06-08 $33.89 $34.26 $33.83 $34.26 $33.42 1,224
2020-06-05 $33.33 $33.33 $33.30 $33.30 $32.48 332
2020-06-04 $32.08 $32.08 $32.08 $32.08 $31.30 66
2020-06-03 $31.86 $32.21 $31.86 $32.08 $31.30 2,553
2020-06-02 $31.25 $31.27 $31.25 $31.27 $30.50 974
2020-06-01 $31.01 $31.04 $30.96 $30.96 $30.20 495
2020-05-29 $30.22 $30.50 $30.05 $30.50 $29.76 797
2020-05-28 $30.94 $30.94 $30.50 $30.50 $29.76 333
2020-05-27 $29.73 $29.73 $29.73 $29.73 $29.01 392
2020-05-26 $29.73 $29.73 $29.73 $29.73 $29.01 479
2020-05-22 $29.00 $29.28 $29.00 $29.28 $28.56 190
2020-05-21 $29.29 $29.29 $29.23 $29.23 $28.52 500
2020-05-20 $28.69 $28.69 $28.69 $28.69 $27.99 114
2020-05-19 $29.22 $29.26 $28.68 $28.69 $27.99 1,946
2020-05-18 $28.92 $29.02 $28.81 $29.02 $28.31 1,770
2020-05-15 $27.47 $27.52 $27.47 $27.48 $26.81 473
2020-05-14 $26.90 $26.90 $26.90 $26.90 $26.25 41
2020-05-13 $26.83 $26.90 $26.83 $26.90 $26.25 557
2020-05-12 $28.67 $28.67 $28.67 $28.67 $27.97 0
2020-05-11 $28.47 $28.82 $28.46 $28.67 $27.97 11,630
2020-05-08 $27.92 $27.92 $27.92 $27.92 $27.24 87
2020-05-07 $28.05 $28.07 $27.92 $27.92 $27.24 1,206
2020-05-06 $27.60 $27.60 $27.41 $27.41 $26.74 992
2020-05-05 $28.12 $28.13 $27.72 $27.72 $27.04 1,422
2020-05-04 $27.41 $27.51 $27.35 $27.51 $26.84 2,172
2020-05-01 $27.63 $27.63 $27.35 $27.35 $26.69 486
2020-04-30 $28.66 $28.80 $28.53 $28.53 $27.84 448
2020-04-29 $29.21 $29.51 $29.21 $29.34 $28.62 1,090
2020-04-28 $28.35 $28.35 $27.85 $28.10 $27.41 5,037
2020-04-27 $27.58 $27.77 $27.58 $27.77 $27.09 5,828
2020-04-24 $26.86 $26.86 $26.83 $26.83 $26.17 250
2020-04-23 $26.56 $26.56 $26.36 $26.45 $25.80 8,038
2020-04-22 $26.64 $26.73 $26.14 $26.25 $25.61 1,371
2020-04-21 $26.61 $26.61 $26.61 $26.61 $25.97 180
2020-04-20 $26.72 $27.05 $26.47 $26.61 $25.97 1,200
2020-04-17 $26.85 $27.01 $26.77 $27.01 $26.35 1,122
2020-04-16 $25.70 $25.93 $25.69 $25.93 $25.30 6,091
2020-04-15 $26.13 $26.13 $26.03 $26.03 $25.39 286
2020-04-14 $26.96 $27.11 $26.92 $27.00 $26.34 1,612
2020-04-13 $26.22 $26.62 $26.22 $26.45 $25.80 1,259
2020-04-09 $26.58 $27.28 $26.58 $27.07 $26.41 2,218
2020-04-08 $25.12 $26.20 $25.12 $26.20 $25.56 3,908
2020-04-07 $25.40 $25.81 $25.09 $25.09 $24.48 4,962
2020-04-06 $22.83 $22.83 $22.83 $22.83 $22.28 0
2020-04-03 $22.78 $22.92 $22.78 $22.83 $22.28 1,216
2020-04-02 $23.38 $23.88 $23.00 $23.39 $22.82 5,652
2020-04-01 $23.58 $23.70 $23.13 $23.13 $22.57 2,364
2020-03-31 $25.00 $25.09 $24.36 $24.63 $24.03 8,087
2020-03-30 $24.73 $24.99 $24.65 $24.99 $24.38 3,385
2020-03-27 $24.66 $25.12 $24.49 $24.49 $23.89 6,465
2020-03-26 $24.51 $25.46 $24.51 $25.46 $24.84 4,366
2020-03-25 $24.17 $24.90 $23.24 $24.21 $23.52 6,270
2020-03-24 $22.62 $23.47 $22.62 $23.47 $22.81 2,530
2020-03-23 $21.38 $21.38 $21.14 $21.23 $20.63 1,503
2020-03-20 $22.23 $23.19 $21.53 $21.72 $21.10 5,434
2020-03-19 $21.32 $22.74 $21.11 $22.67 $22.03 2,797
2020-03-18 $22.51 $22.64 $21.06 $21.67 $21.06 4,252
2020-03-17 $22.48 $23.94 $22.48 $23.94 $23.27 2,949
2020-03-16 $23.09 $23.64 $22.89 $22.95 $22.30 2,499
2020-03-13 $26.80 $26.80 $24.74 $26.21 $25.47 5,799
2020-03-12 $23.34 $25.92 $23.34 $24.58 $23.88 5,561
2020-03-11 $28.55 $28.55 $27.19 $27.48 $26.70 3,083
2020-03-10 $29.04 $29.20 $28.13 $29.20 $28.37 1,187
2020-03-09 $28.47 $28.97 $28.07 $28.21 $27.41 1,682
2020-03-06 $30.87 $31.17 $30.41 $31.06 $30.18 5,006
2020-03-05 $31.50 $31.79 $31.50 $31.79 $30.89 995
2020-03-04 $32.30 $32.79 $32.30 $32.79 $31.86 735
2020-03-03 $32.64 $33.14 $31.98 $31.98 $31.07 936
2020-03-02 $31.51 $32.83 $31.50 $32.83 $31.90 3,307
2020-02-28 $31.24 $31.75 $31.24 $31.68 $30.79 4,805
2020-02-27 $33.18 $33.27 $32.21 $32.21 $31.29 3,944
2020-02-26 $34.28 $34.28 $33.42 $33.47 $32.52 3,367
2020-02-25 $35.01 $35.01 $34.65 $34.65 $33.67 1,333
2020-02-24 $35.92 $35.92 $35.06 $35.24 $34.24 17,240
2020-02-21 $36.88 $36.88 $36.88 $36.88 $35.83 0
2020-02-20 $36.97 $36.97 $36.88 $36.88 $35.83 451
2020-02-19 $36.92 $36.92 $36.85 $36.90 $35.86 929
2020-02-18 $36.56 $36.66 $36.56 $36.66 $35.62 930
2020-02-14 $36.85 $36.85 $36.66 $36.72 $35.68 1,476
2020-02-13 $36.83 $36.83 $36.77 $36.79 $35.75 367
2020-02-12 $36.76 $36.84 $36.76 $36.80 $35.75 431
2020-02-11 $36.63 $36.64 $36.52 $36.52 $35.49 349
2020-02-10 $36.13 $36.21 $36.10 $36.21 $35.18 2,170
2020-02-07 $36.05 $36.08 $35.99 $36.08 $35.05 823
2020-02-06 $36.48 $36.48 $36.48 $36.48 $35.45 16
2020-02-05 $36.43 $36.48 $36.43 $36.48 $35.45 277
2020-02-04 $35.44 $35.44 $35.44 $35.44 $34.43 56
2020-02-03 $35.62 $35.62 $35.44 $35.44 $34.43 209
2020-01-31 $35.33 $35.38 $35.15 $35.15 $34.15 830
2020-01-30 $35.82 $35.88 $35.77 $35.88 $34.86 1,598
2020-01-29 $35.96 $35.96 $35.96 $35.96 $34.94 0
2020-01-28 $36.03 $36.03 $35.96 $35.96 $34.94 495
2020-01-27 $35.64 $35.69 $35.59 $35.59 $34.58 1,501
2020-01-24 $36.64 $36.64 $36.64 $36.64 $35.60 10
2020-01-23 $36.37 $36.64 $36.37 $36.64 $35.60 1,314
2020-01-22 $36.57 $36.69 $36.45 $36.56 $35.52 12,431
2020-01-21 $36.79 $36.79 $36.79 $36.79 $35.74 273
2020-01-17 $36.80 $36.85 $36.73 $36.79 $35.74 547
2020-01-16 $36.59 $36.77 $36.59 $36.77 $35.73 13,197
2020-01-15 $36.48 $36.48 $36.40 $36.40 $35.37 195
2020-01-14 $36.09 $36.40 $36.09 $36.40 $35.37 1,333
2020-01-13 $36.19 $36.31 $36.19 $36.30 $35.27 1,250
2020-01-10 $36.22 $36.22 $36.04 $36.04 $35.02 1,902
2020-01-09 $36.19 $36.19 $36.10 $36.17 $35.15 939
2020-01-08 $36.10 $36.21 $36.10 $36.13 $35.11 760
2020-01-07 $36.05 $36.18 $36.01 $36.05 $35.03 1,025
2020-01-06 $35.90 $36.07 $35.90 $36.07 $35.04 1,630
2020-01-03 $36.14 $36.14 $36.04 $36.05 $35.03 919
2020-01-02 $36.12 $36.23 $36.01 $36.20 $35.18 958
2019-12-31 $36.07 $36.14 $36.07 $36.07 $35.05 965
2019-12-30 $36.13 $36.13 $36.13 $36.13 $35.11 55
2019-12-27 $36.33 $36.33 $36.13 $36.13 $35.11 1,675
2019-12-26 $36.26 $36.26 $36.21 $36.21 $35.19 175
2019-12-24 $36.17 $36.17 $36.17 $36.17 $35.14 0
2019-12-23 $36.17 $36.17 $36.17 $36.17 $35.14 54
2019-12-20 $36.17 $36.17 $36.17 $36.17 $35.14 162
2019-12-19 $35.93 $35.97 $35.93 $35.95 $34.93 10,339
2019-12-18 $35.89 $35.89 $35.85 $35.88 $34.86 1,155
2019-12-17 $35.87 $35.87 $35.81 $35.81 $34.80 700
2019-12-16 $35.49 $35.49 $35.49 $35.49 $34.49 8
2019-12-13 $35.51 $35.57 $35.49 $35.49 $34.49 1,114
2019-12-12 $35.81 $35.81 $35.69 $35.77 $34.63 609
2019-12-11 $35.26 $35.26 $35.26 $35.26 $34.14 9
2019-12-10 $35.38 $35.43 $35.26 $35.26 $34.14 1,580
2019-12-09 $35.43 $35.45 $35.34 $35.37 $34.25 844
2019-12-06 $35.49 $35.49 $35.48 $35.48 $34.35 311
2019-12-05 $35.08 $35.08 $34.86 $35.06 $33.95 1,224
2019-12-04 $35.13 $35.23 $35.05 $35.05 $33.94 1,148
2019-12-03 $34.61 $34.77 $34.61 $34.77 $33.66 357
2019-12-02 $35.12 $35.20 $35.10 $35.10 $33.98 3,715
2019-11-29 $35.63 $35.63 $35.43 $35.43 $34.31 1,156
2019-11-27 $35.46 $35.58 $35.46 $35.58 $34.45 116
2019-11-26 $35.43 $35.51 $35.42 $35.44 $34.32 800
2019-11-25 $35.28 $35.35 $35.28 $35.35 $34.23 179
2019-11-22 $34.83 $34.83 $34.83 $34.83 $33.72 102
2019-11-21 $34.83 $34.89 $34.74 $34.83 $33.72 1,323
2019-11-20 $35.16 $35.16 $34.98 $34.98 $33.87 189
2019-11-19 $35.13 $35.22 $35.13 $35.13 $34.02 5,791
2019-11-18 $35.13 $35.13 $35.13 $35.13 $34.02 0
2019-11-15 $35.25 $35.27 $35.13 $35.13 $34.02 4,065
2019-11-14 $34.90 $34.90 $34.86 $34.88 $33.77 1,230
2019-11-13 $34.91 $34.91 $34.91 $34.91 $33.81 97
2019-11-12 $35.00 $35.00 $34.91 $34.91 $33.81 477
2019-11-11 $34.91 $34.91 $34.83 $34.84 $33.73 990
2019-11-08 $34.83 $34.83 $34.83 $34.83 $33.73 30
2019-11-07 $34.83 $34.83 $34.83 $34.83 $33.73 2
2019-11-06 $34.83 $34.83 $34.83 $34.83 $33.73 151
2019-11-05 $35.00 $35.00 $34.81 $34.83 $33.73 4,080
2019-11-04 $34.79 $34.79 $34.79 $34.79 $33.69 273
2019-11-01 $34.01 $34.01 $34.01 $34.01 $32.93 55
2019-10-31 $33.93 $34.01 $33.93 $34.01 $32.93 697
2019-10-30 $34.25 $34.25 $34.25 $34.25 $33.17 238
2019-10-29 $34.52 $34.52 $34.52 $34.52 $33.43 622
2019-10-28 $34.35 $34.39 $34.34 $34.34 $33.26 752
2019-10-25 $33.90 $33.90 $33.90 $33.90 $32.83 76
2019-10-24 $33.90 $33.90 $33.90 $33.90 $32.83 366
2019-10-23 $34.23 $34.23 $34.23 $34.23 $33.15 687
2019-10-22 $33.88 $33.88 $33.88 $33.88 $32.81 92
2019-10-21 $33.88 $33.88 $33.88 $33.88 $32.81 398
2019-10-18 $33.54 $33.54 $33.39 $33.47 $32.41 1,642
2019-10-17 $33.47 $33.47 $33.47 $33.47 $32.41 77
2019-10-16 $33.40 $33.47 $33.40 $33.47 $32.41 828
2019-10-15 $33.13 $33.13 $33.13 $33.13 $32.08 85
2019-10-14 $33.05 $33.13 $33.05 $33.13 $32.08 657
2019-10-11 $33.36 $33.45 $33.16 $33.16 $32.11 7,192
2019-10-10 $32.74 $32.74 $32.74 $32.74 $31.70 107
2019-10-09 $32.49 $32.49 $32.49 $32.49 $31.46 343
2019-10-08 $32.89 $32.89 $32.89 $32.89 $31.85 5
2019-10-07 $32.89 $32.89 $32.89 $32.89 $31.85 34
2019-10-04 $32.70 $32.97 $32.70 $32.89 $31.85 1,875
2019-10-03 $32.36 $32.54 $32.36 $32.50 $31.47 400
2019-10-02 $32.61 $32.61 $32.27 $32.27 $31.25 267
2019-10-01 $33.26 $33.26 $32.98 $33.02 $31.97 1,811
2019-09-30 $33.51 $33.59 $33.41 $33.59 $32.53 19,537
2019-09-27 $33.56 $33.61 $33.56 $33.61 $32.55 745
2019-09-26 $33.58 $33.58 $33.58 $33.58 $32.52 175
2019-09-25 $33.58 $33.58 $33.58 $33.58 $32.52 414
2019-09-24 $34.12 $34.12 $33.67 $33.67 $32.48 882
2019-09-23 $33.94 $34.12 $33.91 $34.12 $32.91 2,888
2019-09-20 $34.20 $34.20 $34.20 $34.20 $32.99 169
2019-09-19 $34.27 $34.31 $34.17 $34.20 $32.99 3,752
2019-09-18 $34.05 $34.20 $34.04 $34.20 $32.99 500
2019-09-17 $34.21 $34.22 $34.21 $34.22 $33.01 1,475
2019-09-16 $34.39 $34.39 $34.39 $34.39 $33.18 501
2019-09-13 $34.28 $34.28 $34.28 $34.28 $33.07 90
2019-09-12 $34.16 $34.28 $34.16 $34.28 $33.07 709
2019-09-11 $33.81 $34.15 $33.81 $34.15 $32.95 3,055
2019-09-10 $33.71 $33.82 $33.71 $33.82 $32.62 1,480
2019-09-09 $33.68 $33.74 $33.53 $33.53 $32.35 36,355
2019-09-06 $33.65 $33.65 $33.65 $33.65 $32.46 101
2019-09-05 $33.54 $33.54 $33.54 $33.54 $32.36 166
2019-09-04 $32.77 $32.77 $32.72 $32.72 $31.56 702
2019-09-03 $32.88 $32.88 $32.88 $32.88 $31.72 84
2019-08-30 $32.89 $32.89 $32.88 $32.88 $31.72 750
2019-08-29 $32.79 $32.93 $32.79 $32.89 $31.73 2,544
2019-08-28 $32.15 $32.39 $32.15 $32.39 $31.25 1,960
2019-08-27 $32.21 $32.21 $32.21 $32.21 $31.07 13
2019-08-26 $32.21 $32.21 $32.21 $32.21 $31.07 186
2019-08-23 $32.64 $33.00 $32.64 $33.00 $31.83 630
2019-08-22 $33.07 $33.07 $32.93 $32.93 $31.77 258
2019-08-21 $32.65 $32.65 $32.65 $32.65 $31.50 130
2019-08-20 $32.81 $32.82 $32.65 $32.65 $31.50 2,999
2019-08-19 $33.02 $33.02 $32.98 $32.98 $31.82 220
2019-08-16 $32.02 $32.02 $32.02 $32.02 $30.89 18
2019-08-15 $31.98 $32.03 $31.98 $32.03 $30.89 259
2019-08-14 $32.34 $32.34 $32.11 $32.11 $30.97 840
2019-08-13 $32.71 $33.28 $32.71 $33.19 $32.02 1,839
2019-08-12 $32.80 $32.80 $32.68 $32.68 $31.53 392
2019-08-09 $33.31 $33.31 $33.07 $33.27 $32.09 4,604
2019-08-08 $33.25 $33.25 $33.25 $33.25 $32.07 965
2019-08-07 $32.61 $32.66 $32.54 $32.56 $31.41 1,721
2019-08-06 $32.63 $32.82 $32.48 $32.82 $31.66 3,959
2019-08-05 $32.59 $32.59 $32.20 $32.54 $31.39 85,292
2019-08-02 $33.52 $33.52 $33.52 $33.52 $32.34 119
2019-08-01 $34.45 $34.58 $33.76 $33.82 $32.63 1,874
2019-07-31 $34.49 $34.49 $34.49 $34.49 $33.27 445
2019-07-30 $34.67 $34.79 $34.67 $34.76 $33.53 1,801
2019-07-29 $34.64 $34.64 $34.64 $34.64 $33.41 141
2019-07-26 $34.72 $34.93 $34.69 $34.79 $33.56 2,393
2019-07-25 $34.79 $34.79 $34.54 $34.54 $33.32 1,232
2019-07-24 $34.69 $34.83 $34.69 $34.83 $33.60 892
2019-07-23 $34.34 $34.43 $34.33 $34.43 $33.21 1,594
2019-07-22 $33.86 $33.86 $33.86 $33.86 $32.66 77
2019-07-19 $33.86 $33.86 $33.86 $33.86 $32.66 0
2019-07-18 $33.86 $33.86 $33.86 $33.86 $32.66 670
2019-07-17 $34.45 $34.45 $34.45 $34.45 $33.23 33
2019-07-16 $34.45 $34.45 $34.45 $34.45 $33.23 286
2019-07-15 $34.45 $34.45 $34.45 $34.45 $33.23 187
2019-07-12 $34.45 $34.45 $34.45 $34.45 $33.23 432
2019-07-11 $34.25 $34.25 $34.25 $34.25 $33.04 395
2019-07-10 $34.46 $34.47 $34.36 $34.43 $33.21 822
2019-07-09 $34.08 $34.08 $34.08 $34.08 $32.88 414
2019-07-08 $34.61 $34.61 $34.23 $34.23 $33.02 782
2019-07-05 $34.26 $34.48 $34.12 $34.48 $33.26 2,799
2019-07-03 $33.98 $33.98 $33.98 $33.98 $32.78 3
2019-07-02 $34.06 $34.06 $33.98 $33.98 $32.78 1,003
2019-07-01 $34.00 $34.00 $34.00 $34.00 $32.80 17
2019-06-28 $33.79 $34.00 $33.73 $34.00 $32.80 2,197
2019-06-27 $33.47 $33.54 $33.47 $33.53 $32.35 433
2019-06-26 $33.34 $33.40 $33.24 $33.28 $32.11 4,393
2019-06-25 $33.38 $33.40 $33.30 $33.30 $32.12 2,202
2019-06-24 $33.56 $33.56 $33.56 $33.56 $32.37 141
2019-06-21 $33.71 $33.84 $33.71 $33.84 $32.64 602
2019-06-20 $34.21 $34.21 $34.21 $34.21 $33.00 914
2019-06-19 $33.64 $33.64 $33.64 $33.64 $32.45 100
2019-06-18 $33.42 $33.54 $33.42 $33.54 $32.36 528
2019-06-17 $33.31 $33.31 $33.31 $33.31 $32.13 239
2019-06-14 $33.31 $33.31 $33.31 $33.31 $32.13 8
2019-06-13 $33.31 $33.31 $33.31 $33.31 $32.05 143
2019-06-12 $33.44 $33.44 $33.08 $33.08 $31.84 614
2019-06-11 $33.19 $33.19 $33.19 $33.19 $31.94 12
2019-06-10 $33.40 $33.48 $33.19 $33.19 $31.94 4,474
2019-06-07 $32.93 $33.12 $32.93 $33.06 $31.82 3,836
2019-06-06 $32.65 $32.65 $32.65 $32.65 $31.42 0
2019-06-05 $32.65 $32.65 $32.65 $32.65 $31.42 241
2019-06-04 $32.18 $32.49 $32.16 $32.35 $31.13 61,062
2019-06-03 $32.05 $32.05 $32.05 $32.05 $30.85 0
2019-05-31 $32.05 $32.05 $32.05 $32.05 $30.85 197
2019-05-30 $32.20 $32.20 $32.00 $32.05 $30.85 1,755
2019-05-29 $32.02 $32.02 $32.02 $32.02 $30.81 105
2019-05-28 $32.35 $32.35 $32.35 $32.35 $31.13 0
2019-05-24 $32.35 $32.35 $32.35 $32.35 $31.13 1
2019-05-23 $33.07 $33.07 $32.35 $32.35 $31.13 1,657
2019-05-22 $32.99 $33.13 $32.99 $33.13 $31.88 342
2019-05-21 $33.24 $33.24 $33.24 $33.24 $31.99 299
2019-05-20 $33.39 $33.39 $33.39 $33.39 $32.13 119
2019-05-17 $33.18 $33.52 $33.18 $33.39 $32.13 5,441
2019-05-16 $33.59 $33.68 $33.58 $33.58 $32.32 856
2019-05-15 $33.23 $33.31 $33.23 $33.25 $32.00 930
2019-05-14 $33.14 $33.24 $33.14 $33.17 $31.93 3,946
2019-05-13 $33.02 $33.02 $32.56 $32.80 $31.57 1,840
2019-05-10 $33.41 $33.51 $33.41 $33.51 $32.25 931
2019-05-09 $33.24 $33.68 $33.24 $33.68 $32.41 350
2019-05-08 $33.60 $33.97 $33.60 $33.94 $32.66 7,932
2019-05-07 $33.94 $34.00 $33.78 $33.78 $32.51 1,172
2019-05-06 $33.95 $34.19 $33.95 $34.19 $32.90 1,332
2019-05-03 $34.59 $34.59 $34.59 $34.59 $33.29 243
2019-05-02 $34.09 $34.11 $34.09 $34.11 $32.83 885
2019-05-01 $34.54 $34.54 $34.54 $34.54 $33.24 257
2019-04-30 $34.39 $34.39 $34.39 $34.39 $33.10 126
2019-04-29 $34.57 $34.68 $34.54 $34.67 $33.36 3,078
2019-04-26 $34.10 $34.45 $34.10 $34.45 $33.15 2,466
2019-04-25 $34.28 $34.40 $34.20 $34.40 $33.11 2,450
2019-04-24 $34.62 $34.68 $34.53 $34.53 $33.23 1,479
2019-04-23 $34.44 $34.59 $34.44 $34.59 $33.28 1,173
2019-04-22 $34.18 $34.23 $34.15 $34.19 $32.90 1,404
2019-04-18 $34.13 $34.32 $34.13 $34.26 $32.98 1,518
2019-04-17 $34.55 $34.55 $34.55 $34.55 $33.25 1
2019-04-16 $34.55 $34.55 $34.55 $34.55 $33.25 310
2019-04-15 $34.39 $34.39 $34.39 $34.39 $33.09 537
2019-04-12 $34.55 $34.55 $34.46 $34.46 $33.17 2,140
2019-04-11 $34.31 $34.31 $34.20 $34.21 $32.92 1,781
2019-04-10 $34.13 $34.20 $34.13 $34.20 $32.91 1,058
2019-04-09 $34.17 $34.17 $34.17 $34.17 $32.88 8
2019-04-08 $33.99 $34.19 $33.99 $34.17 $32.88 1,463
2019-04-05 $34.35 $34.35 $34.23 $34.25 $32.96 1,944
2019-04-04 $33.95 $33.95 $33.84 $33.94 $32.66 4,160
2019-04-03 $34.00 $34.00 $33.92 $33.94 $32.66 1,036
2019-04-02 $33.83 $33.83 $33.72 $33.73 $32.46 1,293
2019-04-01 $33.68 $33.77 $33.68 $33.76 $32.49 1,524
2019-03-29 $33.41 $33.41 $33.38 $33.38 $32.13 756
2019-03-28 $32.86 $33.23 $32.86 $33.23 $31.98 16,151
2019-03-27 $33.10 $33.15 $32.87 $32.95 $31.71 3,854
2019-03-26 $33.21 $33.23 $32.96 $33.00 $31.76 2,422
2019-03-25 $32.65 $32.84 $32.65 $32.84 $31.61 426
2019-03-22 $33.33 $33.33 $32.91 $32.91 $31.67 983
2019-03-21 $33.60 $33.69 $33.60 $33.69 $32.42 1,080
2019-03-20 $33.23 $33.54 $33.16 $33.54 $32.21 2,654
2019-03-19 $33.84 $33.84 $33.72 $33.72 $32.38 867
2019-03-18 $33.60 $33.69 $33.49 $33.61 $32.27 3,018
2019-03-15 $33.51 $33.61 $33.40 $33.40 $32.07 2,551
2019-03-14 $33.38 $33.38 $33.31 $33.33 $32.00 2,319
2019-03-13 $33.50 $33.50 $33.48 $33.48 $32.14 738
2019-03-12 $33.21 $33.24 $33.20 $33.24 $31.91 912
2019-03-11 $32.65 $32.65 $32.65 $32.65 $31.35 120
2019-03-08 $32.64 $32.65 $32.56 $32.65 $31.35 568
2019-03-07 $33.21 $33.21 $33.21 $33.21 $31.89 0
2019-03-06 $33.76 $33.76 $33.15 $33.21 $31.89 2,099
2019-03-05 $33.52 $33.57 $33.52 $33.57 $32.23 854
2019-03-04 $33.80 $33.80 $33.27 $33.44 $32.11 4,008
2019-03-01 $33.69 $33.79 $33.69 $33.79 $32.44 1,096
2019-02-28 $33.64 $33.65 $33.59 $33.59 $32.25 2,465
2019-02-27 $33.60 $33.60 $33.60 $33.60 $32.26 659
2019-02-26 $33.86 $33.88 $33.74 $33.74 $32.40 1,218
2019-02-25 $34.02 $34.11 $33.90 $33.90 $32.55 40,160
2019-02-22 $33.61 $33.61 $33.61 $33.61 $32.27 104
2019-02-21 $33.71 $33.71 $33.61 $33.61 $32.27 1,604
2019-02-20 $33.79 $33.82 $33.79 $33.82 $32.47 742
2019-02-19 $33.49 $33.75 $33.49 $33.72 $32.38 1,766
2019-02-15 $33.53 $33.53 $33.50 $33.50 $32.16 269
2019-02-14 $33.16 $33.26 $33.16 $33.26 $31.93 1,242
2019-02-13 $33.10 $33.23 $33.09 $33.15 $31.83 2,995
2019-02-12 $32.80 $33.07 $32.80 $33.06 $31.74 3,209
2019-02-11 $32.67 $32.77 $32.50 $32.61 $31.31 21,809
2019-02-08 $32.56 $32.56 $32.56 $32.56 $31.26 1,514
2019-02-07 $32.23 $32.41 $32.23 $32.41 $31.12 2,111
2019-02-06 $32.67 $32.67 $32.67 $32.67 $31.37 211
2019-02-05 $32.65 $32.79 $32.65 $32.67 $31.37 1,365
2019-02-04 $32.44 $32.72 $32.44 $32.58 $31.28 4,375
2019-02-01 $32.50 $32.50 $32.50 $32.50 $31.21 438
2019-01-31 $32.35 $32.35 $32.22 $32.22 $30.94 2,008
2019-01-30 $32.26 $32.26 $32.26 $32.26 $30.97 490
2019-01-29 $31.86 $31.86 $31.74 $31.85 $30.58 994
2019-01-28 $31.77 $31.77 $31.77 $31.77 $30.51 303
2019-01-25 $31.87 $31.87 $31.83 $31.83 $30.56 2,083
2019-01-24 $31.48 $31.50 $31.46 $31.46 $30.21 497
2019-01-23 $31.71 $31.71 $31.20 $31.36 $30.11 4,222
2019-01-22 $31.89 $31.89 $31.32 $31.34 $30.09 1,136
2019-01-18 $31.85 $31.85 $31.79 $31.79 $30.52 911
2019-01-17 $31.17 $31.62 $31.17 $31.62 $30.36 3,078
2019-01-16 $31.29 $31.29 $31.27 $31.27 $30.03 724
2019-01-15 $31.05 $31.18 $30.97 $30.97 $29.74 1,143
2019-01-14 $31.13 $31.13 $31.13 $31.13 $29.89 43
2019-01-11 $31.12 $31.13 $31.12 $31.13 $29.89 495
2019-01-10 $30.63 $31.08 $30.63 $31.08 $29.84 829
2019-01-09 $30.75 $30.90 $30.72 $30.90 $29.67 6,244
2019-01-08 $30.51 $30.77 $30.51 $30.72 $29.49 1,942
2019-01-07 $30.36 $30.42 $30.29 $30.29 $29.08 3,388
2019-01-04 $29.62 $29.97 $29.62 $29.97 $28.78 2,264
2019-01-03 $28.75 $29.10 $28.75 $28.81 $27.66 1,909
2019-01-02 $29.06 $29.45 $29.06 $29.45 $28.28 1,399
2018-12-31 $29.15 $29.37 $29.01 $29.37 $28.20 5,277
2018-12-28 $29.01 $29.34 $28.90 $29.34 $28.17 3,189
2018-12-27 $28.33 $28.43 $28.03 $28.10 $26.98 21,980
2018-12-26 $27.63 $28.91 $27.63 $28.91 $27.76 4,111
2018-12-24 $28.16 $28.16 $28.16 $28.16 $27.04 34
2018-12-21 $28.73 $28.99 $28.16 $28.16 $27.04 3,661
2018-12-20 $29.24 $29.33 $28.64 $28.81 $27.67 18,102
2018-12-19 $30.03 $30.12 $30.02 $30.12 $28.92 850
2018-12-18 $30.16 $30.16 $29.67 $29.67 $28.49 1,455
2018-12-17 $30.25 $30.25 $30.04 $30.04 $28.73 1,393
2018-12-14 $31.17 $31.17 $30.51 $30.51 $29.18 1,813
2018-12-13 $31.23 $31.23 $31.23 $31.23 $29.86 283
2018-12-12 $31.16 $31.16 $31.16 $31.16 $29.80 32
2018-12-11 $31.38 $31.44 $31.02 $31.16 $29.80 2,179
2018-12-10 $30.77 $31.16 $30.74 $31.09 $29.73 6,895
2018-12-07 $31.26 $31.30 $31.18 $31.30 $29.93 1,847
2018-12-06 $31.51 $31.68 $31.31 $31.64 $30.26 9,324
2018-12-04 $32.28 $32.49 $32.28 $32.49 $31.07 946
2018-12-03 $33.36 $33.37 $33.20 $33.33 $31.87 1,639
2018-11-30 $32.90 $32.95 $32.74 $32.95 $31.51 2,640
2018-11-29 $33.06 $33.06 $32.62 $32.74 $31.31 2,192
2018-11-28 $32.10 $32.59 $32.02 $32.59 $31.16 4,089
2018-11-27 $32.05 $32.05 $31.93 $31.98 $30.58 1,667
2018-11-26 $32.08 $32.11 $32.01 $32.09 $30.69 4,450
2018-11-23 $31.92 $31.92 $31.92 $31.92 $30.53 321
2018-11-21 $31.70 $31.92 $31.70 $31.92 $30.53 321
2018-11-20 $31.47 $31.55 $31.45 $31.45 $30.08 17,210
2018-11-19 $32.67 $32.67 $32.67 $32.67 $31.24 221
2018-11-16 $32.85 $32.85 $32.67 $32.67 $31.24 476
2018-11-15 $32.25 $32.81 $31.99 $32.81 $31.37 1,588
2018-11-14 $32.93 $32.93 $32.65 $32.65 $31.22 13,459
2018-11-13 $32.86 $32.98 $32.66 $32.66 $31.24 960
2018-11-12 $33.08 $33.08 $32.87 $32.87 $31.44 933
2018-11-09 $33.44 $33.44 $33.21 $33.39 $31.93 6,108
2018-11-08 $33.93 $34.01 $33.77 $33.77 $32.30 4,001
2018-11-07 $33.58 $33.84 $33.58 $33.84 $32.36 12,355
2018-11-06 $33.15 $33.15 $33.15 $33.15 $31.70 313
2018-11-05 $33.25 $33.25 $32.78 $32.93 $31.49 9,246
2018-11-02 $33.40 $33.40 $32.83 $32.99 $31.55 4,745
2018-11-01 $33.15 $33.15 $32.70 $32.97 $31.53 6,466
2018-10-31 $32.51 $32.77 $32.51 $32.77 $31.34 16,423
2018-10-30 $31.24 $32.09 $31.24 $32.09 $30.69 1,223
2018-10-29 $32.23 $32.28 $31.21 $31.31 $29.94 15,294
2018-10-26 $31.36 $31.90 $31.19 $31.52 $30.14 1,459
2018-10-25 $31.96 $32.21 $31.96 $32.21 $30.80 2,202
2018-10-24 $32.56 $32.56 $32.26 $32.28 $30.87 2,794
2018-10-23 $32.30 $32.77 $32.30 $32.75 $31.32 10,058
2018-10-22 $33.16 $33.24 $33.16 $33.24 $31.79 1,392
2018-10-19 $33.37 $33.48 $33.24 $33.24 $31.79 3,095
2018-10-18 $33.64 $33.65 $33.27 $33.27 $31.82 708
2018-10-17 $33.84 $33.95 $33.84 $33.88 $32.40 1,166
2018-10-16 $34.22 $34.22 $34.22 $34.22 $32.73 615
2018-10-15 $33.53 $33.53 $33.15 $33.15 $31.70 817
2018-10-12 $33.38 $33.39 $32.91 $33.07 $31.62 3,667
2018-10-11 $33.62 $33.62 $33.33 $33.33 $31.88 1,413
2018-10-10 $34.29 $34.29 $33.47 $33.47 $32.01 862
2018-10-09 $35.16 $35.16 $34.78 $34.96 $33.43 1,970
2018-10-08 $34.97 $34.97 $34.66 $34.93 $33.41 4,642
2018-10-05 $35.09 $35.10 $34.95 $34.95 $33.42 619
2018-10-04 $35.59 $35.59 $35.29 $35.44 $33.89 2,396
2018-10-03 $35.97 $35.97 $35.74 $35.90 $34.33 3,459
2018-10-02 $35.78 $35.78 $35.64 $35.67 $34.11 1,039
2018-10-01 $36.30 $36.30 $36.09 $36.09 $34.51 857
2018-09-28 $35.90 $36.07 $35.90 $35.98 $34.41 1,566
2018-09-27 $35.99 $35.99 $35.96 $35.98 $34.41 1,005
2018-09-26 $36.02 $36.02 $36.02 $36.02 $34.45 545
2018-09-25 $35.94 $36.15 $35.94 $36.15 $34.57 1,911
2018-09-24 $35.92 $35.92 $35.92 $35.92 $34.35 553
2018-09-21 $36.56 $36.63 $36.29 $36.36 $34.77 5,410
2018-09-20 $36.41 $36.45 $36.26 $36.45 $34.86 1,726
2018-09-19 $36.13 $36.27 $36.09 $36.09 $34.52 3,020
2018-09-18 $36.28 $36.28 $36.21 $36.21 $34.63 1,007
2018-09-17 $36.24 $36.24 $36.17 $36.19 $34.61 3,930
2018-09-14 $36.42 $36.42 $36.29 $36.29 $34.71 989
2018-09-13 $36.20 $36.20 $36.20 $36.20 $34.56 180
2018-09-12 $36.06 $36.08 $36.06 $36.08 $34.45 235
2018-09-11 $35.94 $36.15 $35.94 $36.15 $34.51 5,430
2018-09-10 $35.73 $36.16 $35.73 $36.16 $34.52 7,972
2018-09-07 $35.98 $36.19 $35.79 $35.80 $34.18 34,651
2018-09-06 $36.33 $36.33 $35.92 $35.92 $34.29 1,523
2018-09-05 $36.17 $36.17 $36.17 $36.17 $34.53 41
2018-09-04 $36.28 $36.33 $36.11 $36.17 $34.53 2,070
2018-08-31 $36.24 $36.33 $36.09 $36.33 $34.68 3,250
2018-08-30 $36.25 $36.41 $36.09 $36.27 $34.63 14,439
2018-08-29 $36.17 $36.40 $36.17 $36.40 $34.75 14,000
2018-08-28 $36.29 $36.29 $36.20 $36.28 $34.64 3,316
2018-08-27 $36.32 $36.32 $36.28 $36.28 $34.64 2,173
2018-08-24 $35.72 $35.72 $35.72 $35.72 $34.10 3
2018-08-23 $35.74 $35.76 $35.71 $35.72 $34.10 1,549
2018-08-22 $35.57 $35.92 $35.57 $35.82 $34.20 3,528
2018-08-21 $35.98 $35.98 $35.87 $35.91 $34.28 76,633
2018-08-20 $35.32 $35.32 $35.32 $35.32 $33.72 162
2018-08-17 $34.98 $35.32 $34.98 $35.32 $33.72 530
2018-08-16 $35.28 $35.44 $35.27 $35.44 $33.84 704
2018-08-15 $35.00 $35.17 $35.00 $35.17 $33.58 987
2018-08-14 $35.00 $35.00 $35.00 $35.00 $33.42 1
2018-08-13 $35.22 $35.30 $35.00 $35.00 $33.42 2,551
2018-08-10 $35.40 $35.43 $35.36 $35.36 $33.76 2,024
2018-08-09 $35.55 $35.55 $35.55 $35.55 $33.94 608
2018-08-08 $35.59 $35.59 $35.59 $35.59 $33.98 75
2018-08-07 $35.41 $35.60 $35.41 $35.59 $33.98 1,608
2018-08-06 $35.14 $35.38 $35.14 $35.38 $33.78 3,647
2018-08-03 $35.05 $35.08 $35.04 $35.04 $33.45 1,933
2018-08-02 $34.91 $35.11 $34.87 $35.09 $33.50 1,603
2018-08-01 $34.68 $34.98 $34.63 $34.63 $33.06 1,420
2018-07-31 $34.74 $34.92 $34.74 $34.89 $33.31 1,030
2018-07-30 $34.70 $34.70 $34.69 $34.69 $33.12 427
2018-07-27 $35.02 $35.02 $34.81 $34.81 $33.23 846
2018-07-26 $35.35 $35.36 $35.20 $35.20 $33.61 1,104
2018-07-25 $35.04 $35.04 $35.04 $35.04 $33.45 722
2018-07-24 $35.09 $35.09 $34.80 $34.80 $33.22 659
2018-07-23 $35.10 $35.10 $35.10 $35.10 $33.51 205
2018-07-20 $35.09 $35.09 $35.03 $35.05 $33.46 666
2018-07-19 $35.21 $35.21 $35.21 $35.21 $33.61 212
2018-07-18 $35.03 $35.23 $35.03 $35.23 $33.63 20,092
2018-07-17 $34.88 $34.88 $34.88 $34.88 $33.30 3
2018-07-16 $34.88 $34.88 $34.88 $34.88 $33.30 100
2018-07-13 $35.07 $35.07 $35.07 $35.07 $33.48 610
2018-07-12 $34.91 $35.04 $34.91 $35.04 $33.45 1,750
2018-07-11 $34.84 $34.90 $34.84 $34.90 $33.32 1,550
2018-07-10 $35.46 $35.46 $35.00 $35.00 $33.41 1,795
2018-07-09 $34.99 $34.99 $34.93 $34.98 $33.40 915
2018-07-06 $34.26 $34.26 $34.26 $34.26 $32.71 100
2018-07-05 $34.26 $34.26 $34.26 $34.26 $32.71 75
2018-07-03 $34.26 $34.26 $34.26 $34.26 $32.71 101
2018-07-02 $34.02 $34.26 $34.00 $34.26 $32.71 2,427
2018-06-29 $33.94 $34.37 $33.94 $34.17 $32.62 3,122
2018-06-28 $33.93 $33.93 $33.93 $33.93 $32.39 153
2018-06-27 $34.59 $34.60 $33.93 $33.93 $32.39 10,398
2018-06-26 $34.16 $34.33 $34.16 $34.33 $32.78 414
2018-06-25 $34.29 $34.29 $34.29 $34.29 $32.74 751
2018-06-22 $35.23 $35.23 $35.23 $35.23 $33.63 96
2018-06-21 $35.32 $35.32 $35.32 $35.32 $33.72 0
2018-06-20 $35.32 $35.32 $35.32 $35.32 $33.63 100
2018-06-19 $35.12 $35.12 $35.12 $35.12 $33.44 81
2018-06-18 $35.13 $35.19 $35.12 $35.12 $33.44 1,065
2018-06-15 $35.01 $35.12 $35.01 $35.12 $33.44 529
2018-06-14 $35.15 $35.15 $35.15 $35.15 $33.47 97
2018-06-13 $35.36 $35.36 $34.92 $35.15 $33.47 1,420
2018-06-12 $35.13 $35.17 $35.09 $35.10 $33.42 4,597
2018-06-11 $35.05 $35.14 $35.05 $35.13 $33.45 3,909
2018-06-08 $34.76 $34.95 $34.76 $34.95 $33.28 2,591
2018-06-07 $34.76 $34.76 $34.73 $34.73 $33.07 1,255
2018-06-06 $34.78 $34.95 $34.78 $34.95 $33.28 2,228
2018-06-05 $34.26 $34.26 $34.26 $34.26 $32.62 350
2018-06-04 $34.39 $34.39 $34.39 $34.39 $32.74 79
2018-06-01 $34.39 $34.39 $34.39 $34.39 $32.74 460
2018-05-31 $34.19 $34.19 $34.19 $34.19 $32.56 269
2018-05-30 $34.31 $34.48 $34.27 $34.48 $32.83 2,118
2018-05-29 $33.96 $33.96 $33.96 $33.96 $32.33 576
2018-05-25 $34.37 $34.37 $34.31 $34.31 $32.67 2,629
2018-05-24 $34.03 $34.40 $34.03 $34.40 $32.76 668
2018-05-23 $34.28 $34.28 $34.23 $34.28 $32.64 2,150
2018-05-22 $34.40 $34.40 $34.37 $34.38 $32.74 41,156
2018-05-21 $34.22 $34.22 $34.22 $34.22 $32.58 1
2018-05-18 $34.37 $34.37 $34.14 $34.22 $32.58 1,740
2018-05-17 $34.33 $34.37 $34.17 $34.27 $32.63 1,172
2018-05-16 $34.02 $34.29 $34.02 $34.18 $32.55 1,204
2018-05-15 $33.59 $33.88 $33.59 $33.88 $32.26 976
2018-05-14 $34.13 $34.14 $33.98 $34.01 $32.38 2,993
2018-05-11 $33.87 $34.06 $33.87 $34.00 $32.37 2,944
2018-05-10 $34.00 $34.19 $34.00 $34.17 $32.54 1,270
2018-05-09 $33.55 $33.55 $33.55 $33.55 $31.95 0
2018-05-08 $33.55 $33.55 $33.55 $33.55 $31.95 200
2018-05-07 $32.85 $32.85 $32.85 $32.85 $31.28 20
2018-05-04 $32.85 $32.85 $32.85 $32.85 $31.28 38
2018-05-03 $32.84 $32.85 $32.84 $32.85 $31.28 717
2018-05-02 $32.91 $32.91 $32.91 $32.91 $31.34 152
2018-05-01 $32.75 $33.03 $32.75 $33.03 $31.45 1,095
2018-04-30 $33.07 $33.07 $32.97 $33.01 $31.43 628
2018-04-27 $33.33 $33.33 $33.33 $33.33 $31.74 90
2018-04-26 $32.91 $33.35 $32.91 $33.33 $31.74 623
2018-04-25 $33.01 $33.01 $32.94 $32.94 $31.36 756
2018-04-24 $33.59 $33.59 $33.59 $33.59 $31.99 484
2018-04-23 $33.59 $33.59 $33.38 $33.38 $31.78 1,285
2018-04-20 $33.41 $33.41 $33.40 $33.40 $31.81 370
2018-04-19 $33.87 $33.89 $33.61 $33.61 $32.00 1,278
2018-04-18 $33.69 $34.01 $33.69 $33.96 $32.34 2,581
2018-04-17 $33.60 $33.71 $33.60 $33.70 $32.08 2,033
2018-04-16 $33.09 $33.09 $33.09 $33.09 $31.51 79
2018-04-13 $33.05 $33.09 $33.05 $33.09 $31.51 1,977
2018-04-12 $33.38 $33.38 $33.23 $33.23 $31.64 557
2018-04-11 $33.05 $33.05 $33.05 $33.05 $31.47 7
2018-04-10 $32.74 $33.10 $32.74 $33.05 $31.47 980
2018-04-09 $32.85 $32.85 $32.85 $32.85 $31.28 203
2018-04-06 $32.96 $32.96 $32.96 $32.96 $31.38 368
2018-04-05 $32.73 $33.16 $32.73 $33.16 $31.57 914
2018-04-04 $32.44 $32.44 $32.44 $32.44 $30.89 1,036
2018-04-03 $32.45 $32.45 $32.45 $32.45 $30.90 154
2018-04-02 $33.01 $33.01 $31.90 $31.90 $30.37 954
2018-03-29 $32.72 $32.83 $32.72 $32.83 $31.26 600
2018-03-28 $32.39 $32.52 $32.39 $32.52 $30.96 869
2018-03-27 $32.99 $32.99 $32.95 $32.95 $31.38 723
2018-03-26 $32.58 $32.75 $32.58 $32.69 $31.12 1,383
2018-03-23 $32.44 $32.44 $32.44 $32.44 $30.89 110
2018-03-22 $33.51 $33.51 $33.51 $33.51 $31.90 364
2018-03-21 $33.51 $34.01 $33.51 $33.91 $32.23 7,696
2018-03-20 $33.84 $33.84 $33.84 $33.84 $32.16 405
2018-03-19 $33.57 $33.59 $33.57 $33.58 $31.92 3,746
2018-03-16 $34.01 $34.01 $34.01 $34.01 $32.32 201
2018-03-15 $34.10 $34.10 $33.84 $33.84 $32.16 1,219
2018-03-14 $34.22 $34.24 $34.15 $34.15 $32.45 1,274
2018-03-13 $34.34 $34.43 $34.06 $34.07 $32.39 11,906
2018-03-12 $34.34 $34.43 $34.33 $34.36 $32.65 1,204
2018-03-09 $34.11 $34.11 $34.11 $34.11 $32.42 206
2018-03-08 $33.50 $33.84 $33.50 $33.84 $32.16 1,077
2018-03-07 $33.45 $33.84 $33.45 $33.84 $32.16 2,500
2018-03-06 $33.77 $33.77 $33.53 $33.53 $31.86 1,208
2018-03-05 $32.73 $33.28 $32.73 $33.28 $31.64 1,066
2018-03-02 $32.64 $33.10 $32.60 $33.10 $31.46 1,294
2018-03-01 $32.92 $32.92 $32.81 $32.81 $31.19 346
2018-02-28 $33.35 $33.46 $33.35 $33.46 $31.80 3,274
2018-02-27 $33.69 $33.69 $33.45 $33.47 $31.81 4,942
2018-02-26 $33.52 $33.92 $33.52 $33.92 $32.24 9,720
2018-02-23 $33.36 $33.36 $33.30 $33.32 $31.67 1,443
2018-02-22 $33.24 $33.35 $33.21 $33.35 $31.70 1,375
2018-02-21 $33.06 $33.51 $33.06 $33.51 $31.85 18,307
2018-02-20 $33.61 $33.61 $33.61 $33.61 $31.94 200
2018-02-16 $33.64 $33.67 $33.55 $33.64 $31.97 1,352
2018-02-15 $33.20 $33.20 $33.16 $33.16 $31.52 854
2018-02-14 $32.60 $33.00 $32.60 $32.91 $31.28 1,189
2018-02-13 $32.12 $32.53 $32.04 $32.53 $30.92 4,119
2018-02-12 $32.17 $32.46 $32.17 $32.46 $30.85 353
2018-02-09 $31.85 $31.85 $31.17 $31.81 $30.23 1,505
2018-02-08 $32.43 $32.43 $31.89 $32.24 $30.65 701
2018-02-07 $33.09 $33.09 $32.82 $32.82 $31.19 1,043
2018-02-06 $32.48 $32.59 $32.23 $32.43 $30.82 1,300
2018-02-05 $32.29 $32.52 $32.29 $32.52 $30.91 987
2018-02-02 $33.94 $34.00 $33.44 $33.61 $31.94 4,576
2018-02-01 $34.25 $34.25 $34.25 $34.25 $32.55 43
2018-01-31 $34.38 $34.42 $34.22 $34.25 $32.55 1,063
2018-01-30 $34.49 $34.49 $34.49 $34.49 $32.78 423
2018-01-29 $34.86 $34.86 $34.86 $34.86 $33.13 814
2018-01-26 $34.93 $34.93 $34.93 $34.93 $33.20 224
2018-01-25 $34.73 $34.73 $34.69 $34.69 $32.98 425
2018-01-24 $34.89 $34.89 $34.89 $34.89 $33.16 0
2018-01-23 $34.89 $34.89 $34.89 $34.89 $33.16 200
2018-01-22 $34.56 $34.82 $34.56 $34.82 $33.10 1,530
2018-01-19 $34.44 $34.51 $34.44 $34.44 $32.73 2,233
2018-01-18 $34.28 $34.38 $34.28 $34.38 $32.67 813
2018-01-17 $34.29 $34.29 $34.29 $34.29 $32.59 137
2018-01-16 $34.25 $34.25 $34.25 $34.25 $32.56 143
2018-01-12 $34.17 $34.25 $34.17 $34.25 $32.56 646
2018-01-11 $33.83 $33.83 $33.83 $33.83 $32.16 577
2018-01-10 $33.90 $33.90 $33.90 $33.90 $32.22 0
2018-01-09 $33.90 $33.90 $33.70 $33.90 $32.22 3,259
2018-01-08 $33.76 $33.76 $33.76 $33.76 $32.09 220
2018-01-05 $33.53 $33.63 $33.53 $33.63 $31.96 1,212
2018-01-04 $33.53 $33.57 $33.35 $33.57 $31.91 1,183
2018-01-03 $33.25 $33.25 $33.25 $33.25 $31.60 154
2018-01-02 $33.28 $33.28 $33.16 $33.16 $31.51 698
2017-12-29 $33.10 $33.10 $33.09 $33.09 $31.45 949
2017-12-28 $33.11 $33.11 $33.11 $33.11 $31.47 5
2017-12-27 $33.00 $33.11 $33.00 $33.11 $31.47 841
2017-12-26 $33.08 $33.15 $33.05 $33.10 $31.46 1,807
2017-12-22 $33.06 $33.06 $33.00 $33.00 $31.37 335
2017-12-21 $33.08 $33.16 $32.98 $33.06 $31.42 2,320
2017-12-20 $33.17 $33.17 $33.11 $33.16 $31.43 915
2017-12-19 $32.91 $33.12 $32.91 $33.12 $31.39 650
2017-12-18 $32.48 $32.48 $32.48 $32.48 $30.78 60
2017-12-15 $32.48 $32.48 $32.48 $32.48 $30.78 9
2017-12-14 $32.77 $32.77 $32.48 $32.48 $30.78 2,358
2017-12-13 $32.85 $32.88 $32.73 $32.76 $31.05 4,333
2017-12-12 $32.70 $32.85 $32.70 $32.81 $31.10 1,328
2017-12-11 $32.76 $32.76 $32.73 $32.73 $31.02 755
2017-12-08 $32.71 $32.71 $32.71 $32.71 $31.00 429
2017-12-07 $32.55 $32.65 $32.46 $32.46 $30.77 1,669
2017-12-06 $32.37 $32.43 $32.26 $32.42 $30.73 2,791
2017-12-05 $32.61 $32.61 $32.45 $32.45 $30.76 804
2017-12-04 $32.83 $32.83 $32.71 $32.71 $31.00 45,171
2017-12-01 $32.65 $32.65 $32.50 $32.50 $30.80 1,134
2017-11-30 $32.92 $32.92 $32.57 $32.73 $31.02 3,893
2017-11-29 $32.59 $32.65 $32.57 $32.57 $30.87 971
2017-11-28 $32.35 $32.42 $32.35 $32.41 $30.72 1,442
2017-11-27 $32.27 $32.28 $32.18 $32.18 $30.50 1,243
2017-11-24 $32.17 $32.17 $32.17 $32.17 $30.49 0
2017-11-22 $32.14 $32.17 $32.08 $32.17 $30.49 1,461
2017-11-21 $32.03 $32.06 $32.03 $32.06 $30.39 1,331
2017-11-20 $31.85 $31.85 $31.85 $31.85 $30.18 198
2017-11-17 $31.80 $31.87 $31.80 $31.80 $30.14 1,013
2017-11-16 $31.43 $31.43 $31.43 $31.43 $29.78 0
2017-11-15 $31.43 $31.43 $31.43 $31.43 $29.78 247
2017-11-14 $31.52 $31.52 $31.45 $31.49 $29.85 4,315
2017-11-13 $31.46 $31.46 $31.46 $31.46 $29.82 129
2017-11-10 $31.46 $31.46 $31.46 $31.46 $29.82 1,837
2017-11-09 $31.47 $31.47 $31.46 $31.46 $29.82 260
2017-11-08 $31.59 $31.59 $31.59 $31.59 $29.95 160
2017-11-07 $31.59 $31.59 $31.59 $31.59 $29.95 149
2017-11-06 $31.77 $31.77 $31.68 $31.69 $30.03 1,015
2017-11-03 $31.73 $31.73 $31.73 $31.73 $30.07 256
2017-11-02 $31.83 $31.83 $31.83 $31.83 $30.17 61
2017-11-01 $31.83 $31.83 $31.83 $31.83 $30.17 5
2017-10-31 $31.56 $31.83 $31.56 $31.83 $30.17 2,560
2017-10-30 $31.44 $31.44 $31.44 $31.44 $29.80 632
2017-10-27 $31.54 $31.74 $31.54 $31.61 $29.96 2,385
2017-10-26 $31.44 $31.44 $31.44 $31.44 $29.80 0
2017-10-25 $31.48 $31.48 $31.35 $31.44 $29.80 1,724
2017-10-24 $31.55 $31.76 $31.55 $31.76 $30.10 1,709
2017-10-23 $31.74 $31.76 $31.74 $31.76 $30.10 1,163
2017-10-20 $31.52 $31.82 $31.52 $31.82 $30.16 814
2017-10-19 $31.41 $31.41 $31.41 $31.41 $29.77 290
2017-10-18 $31.52 $31.52 $31.52 $31.52 $29.87 208
2017-10-17 $31.31 $31.35 $31.31 $31.35 $29.71 470
2017-10-16 $31.40 $31.40 $31.40 $31.40 $29.76 88
2017-10-13 $31.40 $31.40 $31.39 $31.40 $29.76 911
2017-10-12 $31.52 $31.52 $31.52 $31.52 $29.88 1,148
2017-10-11 $31.40 $31.49 $31.40 $31.48 $29.84 909
2017-10-10 $31.41 $31.41 $31.41 $31.41 $29.77 200
2017-10-09 $31.30 $31.46 $31.30 $31.38 $29.74 581
2017-10-06 $31.53 $31.53 $31.37 $31.52 $29.87 641
2017-10-05 $31.49 $31.61 $31.49 $31.56 $29.91 591
2017-10-04 $31.44 $31.44 $31.44 $31.44 $29.80 229
2017-10-03 $31.18 $31.35 $31.18 $31.26 $29.63 910
2017-10-02 $31.16 $31.16 $31.16 $31.16 $29.53 240
2017-09-29 $30.96 $31.11 $30.96 $31.00 $29.38 823
2017-09-28 $30.73 $30.86 $30.73 $30.86 $29.25 553
2017-09-27 $30.62 $30.62 $30.62 $30.62 $29.02 270
2017-09-26 $30.59 $30.59 $30.59 $30.59 $28.99 4
2017-09-25 $30.59 $30.59 $30.59 $30.59 $28.99 0
2017-09-22 $30.62 $30.62 $30.52 $30.59 $28.99 881
2017-09-21 $30.37 $30.39 $30.37 $30.39 $28.80 943
2017-09-20 $30.62 $30.62 $30.62 $30.62 $28.98 162
2017-09-19 $30.64 $30.64 $30.40 $30.45 $28.82 935
2017-09-18 $30.48 $30.56 $30.42 $30.48 $28.85 808
2017-09-15 $30.44 $30.44 $30.38 $30.38 $28.75 500
2017-09-14 $30.58 $30.58 $30.58 $30.58 $28.94 304
2017-09-13 $30.39 $30.39 $30.39 $30.39 $28.76 206
2017-09-12 $30.20 $30.20 $30.20 $30.20 $28.58 200
2017-09-11 $30.12 $30.29 $30.12 $30.29 $28.66 1,173
2017-09-08 $29.84 $29.84 $29.84 $29.84 $28.24 0
2017-09-07 $29.84 $29.84 $29.84 $29.84 $28.24 201
2017-09-06 $29.90 $29.90 $29.90 $29.90 $28.30 51
2017-09-05 $29.90 $29.90 $29.90 $29.90 $28.30 398
2017-09-01 $30.09 $30.22 $30.09 $30.15 $28.53 2,307
2017-08-31 $30.00 $30.04 $29.82 $29.96 $28.35 1,913
2017-08-30 $29.76 $29.89 $29.63 $29.89 $28.29 3,111
2017-08-29 $29.55 $29.55 $29.47 $29.55 $27.96 1,409
2017-08-28 $29.58 $29.61 $29.50 $29.61 $28.03 4,272
2017-08-25 $29.57 $29.65 $29.54 $29.55 $27.96 1,782
2017-08-24 $29.72 $29.72 $29.72 $29.72 $28.12 0
2017-08-23 $29.72 $29.72 $29.72 $29.72 $28.12 16
2017-08-22 $29.51 $29.72 $29.41 $29.72 $28.12 1,277
2017-08-21 $29.30 $29.30 $29.30 $29.30 $27.73 34
2017-08-18 $29.30 $29.30 $29.30 $29.30 $27.73 243
2017-08-17 $29.66 $29.66 $29.66 $29.66 $28.07 0
2017-08-16 $29.66 $29.66 $29.66 $29.66 $28.07 18
2017-08-15 $29.88 $29.89 $29.66 $29.66 $28.07 3,441
2017-08-14 $29.86 $29.89 $29.81 $29.81 $28.21 504
2017-08-11 $29.68 $29.68 $29.68 $29.68 $28.09 4
2017-08-10 $29.68 $29.68 $29.68 $29.68 $28.09 454
2017-08-09 $29.81 $29.92 $29.81 $29.86 $28.26 1,793
2017-08-08 $29.90 $30.24 $29.90 $30.13 $28.52 1,162
2017-08-07 $30.23 $30.23 $30.23 $30.23 $28.61 75
2017-08-04 $30.18 $30.23 $30.12 $30.23 $28.61 475
2017-08-03 $29.98 $30.05 $29.98 $30.05 $28.44 599
2017-08-02 $30.08 $30.08 $30.00 $30.00 $28.39 502
2017-08-01 $30.33 $30.37 $30.27 $30.33 $28.70 1,071
2017-07-31 $30.24 $30.31 $30.23 $30.23 $28.61 1,072
2017-07-28 $30.15 $30.31 $30.10 $30.11 $28.50 4,869
2017-07-27 $30.35 $30.42 $30.35 $30.36 $28.73 2,585
2017-07-26 $30.62 $30.62 $30.57 $30.59 $28.95 1,190
2017-07-25 $30.71 $30.71 $30.60 $30.71 $29.06 1,127
2017-07-24 $30.32 $30.44 $30.32 $30.44 $28.81 566
2017-07-21 $30.43 $30.43 $30.43 $30.43 $28.80 458
2017-07-20 $30.42 $30.55 $30.42 $30.55 $28.91 2,066
2017-07-19 $30.31 $30.52 $30.31 $30.52 $28.88 979
2017-07-18 $30.15 $30.15 $30.15 $30.15 $28.53 138
2017-07-17 $30.15 $30.15 $30.15 $30.15 $28.53 35
2017-07-14 $30.15 $30.15 $30.15 $30.15 $28.53 432
2017-07-13 $30.03 $30.03 $30.03 $30.03 $28.42 329
2017-07-12 $30.09 $30.09 $30.01 $30.01 $28.40 241
2017-07-11 $29.80 $29.88 $29.69 $29.81 $28.21 4,891
2017-07-10 $29.81 $29.93 $29.70 $29.75 $28.15 10,728
2017-07-07 $29.68 $29.89 $29.68 $29.89 $28.29 1,124
2017-07-06 $29.56 $29.56 $29.56 $29.56 $27.97 205
2017-07-05 $29.66 $29.66 $29.66 $29.66 $28.07 1,186
2017-07-03 $29.96 $29.96 $29.96 $29.96 $28.35 154
2017-06-30 $29.74 $29.89 $29.74 $29.89 $28.29 1,139
2017-06-29 $30.18 $30.18 $29.56 $29.56 $27.97 777
2017-06-28 $29.86 $30.05 $29.78 $30.05 $28.44 4,105
2017-06-27 $29.72 $29.77 $29.68 $29.68 $28.09 1,872
2017-06-26 $29.91 $29.93 $29.69 $29.69 $28.10 1,290
2017-06-23 $29.72 $29.72 $29.72 $29.72 $28.12 648
2017-06-22 $29.76 $29.76 $29.76 $29.76 $28.16 547
2017-06-21 $29.77 $29.82 $29.65 $29.67 $28.04 37,393
2017-06-20 $29.98 $30.02 $29.75 $29.76 $28.13 4,345
2017-06-19 $29.57 $29.57 $29.57 $29.57 $27.95 2
2017-06-16 $29.51 $29.63 $29.51 $29.57 $27.95 1,597
2017-06-15 $29.61 $29.75 $29.61 $29.65 $28.02 2,104
2017-06-14 $30.18 $30.18 $30.18 $30.18 $28.52 123
2017-06-13 $29.96 $29.96 $29.88 $29.88 $28.23 1,098
2017-06-12 $29.85 $29.85 $29.77 $29.77 $28.13 490
2017-06-09 $29.97 $29.97 $29.88 $29.88 $28.24 551
2017-06-08 $29.62 $29.62 $29.62 $29.62 $27.99 45
2017-06-07 $29.62 $29.62 $29.62 $29.62 $27.99 0
2017-06-06 $29.62 $29.62 $29.62 $29.62 $27.99 180
2017-06-05 $29.62 $29.76 $29.62 $29.76 $28.12 2,874
2017-06-02 $29.87 $29.87 $29.71 $29.71 $28.08 864
2017-06-01 $29.25 $29.25 $29.25 $29.25 $27.64 0
2017-05-31 $29.25 $29.25 $29.25 $29.25 $27.64 0
2017-05-30 $29.25 $29.25 $29.25 $29.25 $27.64 248
2017-05-26 $29.18 $29.18 $29.18 $29.18 $27.58 258
2017-05-25 $29.32 $29.32 $29.32 $29.32 $27.71 124
2017-05-24 $29.00 $29.00 $29.00 $29.00 $27.41 287
2017-05-23 $29.08 $29.08 $29.08 $29.08 $27.48 2
2017-05-22 $29.07 $29.08 $29.02 $29.08 $27.48 576
2017-05-19 $28.78 $29.01 $28.78 $28.98 $27.38 1,228
2017-05-18 $28.66 $28.70 $28.50 $28.65 $27.08 8,848
2017-05-17 $28.77 $28.79 $28.67 $28.67 $27.09 2,512
2017-05-16 $29.02 $29.02 $29.02 $29.02 $27.42 287
2017-05-15 $29.26 $29.26 $29.26 $29.26 $27.65 583
2017-05-12 $29.34 $29.34 $28.91 $28.91 $27.32 2,248
2017-05-11 $29.31 $29.31 $29.31 $29.31 $27.70 74
2017-05-10 $29.23 $29.31 $29.23 $29.31 $27.70 1,220
2017-05-09 $29.22 $29.22 $29.22 $29.22 $27.61 360
2017-05-08 $29.13 $29.27 $29.13 $29.25 $27.64 937
2017-05-05 $29.19 $29.27 $29.15 $29.27 $27.66 1,238
2017-05-04 $29.11 $29.12 $29.04 $29.04 $27.44 1,872
2017-05-03 $29.16 $29.19 $29.13 $29.19 $27.58 957
2017-05-02 $29.28 $29.31 $29.25 $29.28 $27.67 2,605
2017-05-01 $29.28 $29.34 $29.28 $29.34 $27.72 2,174
2017-04-28 $29.33 $29.33 $29.33 $29.33 $27.71 555
2017-04-27 $29.45 $29.55 $29.45 $29.55 $27.93 1,142
2017-04-26 $29.53 $29.59 $29.42 $29.42 $27.80 3,321
2017-04-25 $29.27 $29.45 $29.27 $29.45 $27.83 1,161
2017-04-24 $29.29 $29.29 $29.19 $29.19 $27.59 733
2017-04-21 $28.94 $28.94 $28.77 $28.86 $27.27 2,906
2017-04-20 $28.82 $29.01 $28.76 $29.01 $27.42 3,893
2017-04-19 $28.77 $28.77 $28.77 $28.77 $27.18 181
2017-04-18 $28.52 $28.60 $28.52 $28.60 $27.03 415
2017-04-17 $28.52 $28.52 $28.52 $28.52 $26.95 100
2017-04-13 $28.55 $28.60 $28.55 $28.60 $27.03 1,082
2017-04-12 $28.77 $28.78 $28.61 $28.65 $27.07 4,591
2017-04-11 $28.68 $28.68 $28.68 $28.68 $27.10 308
2017-04-10 $28.88 $28.93 $28.70 $28.82 $27.23 2,861
2017-04-07 $28.74 $28.82 $28.72 $28.80 $27.22 2,385
2017-04-06 $28.67 $28.84 $28.51 $28.84 $27.25 1,088
2017-04-05 $29.04 $29.04 $28.82 $28.95 $27.36 1,689
2017-04-04 $28.77 $28.77 $28.77 $28.77 $27.19 425
2017-04-03 $29.19 $29.19 $28.69 $28.78 $27.20 2,978
2017-03-31 $28.97 $29.09 $28.97 $29.09 $27.49 1,781
2017-03-30 $29.10 $29.10 $29.10 $29.10 $27.50 772
2017-03-29 $28.75 $28.75 $28.75 $28.75 $27.17 300
2017-03-28 $28.58 $28.58 $28.58 $28.58 $27.01 186
2017-03-27 $28.54 $28.54 $28.54 $28.54 $26.97 196
2017-03-24 $28.51 $28.51 $28.47 $28.47 $26.91 243
2017-03-23 $28.58 $28.74 $28.58 $28.66 $27.08 3,354
2017-03-22 $28.61 $28.61 $28.61 $28.61 $26.96 56
2017-03-21 $29.29 $29.29 $28.61 $28.61 $26.96 470
2017-03-20 $29.42 $29.42 $29.08 $29.10 $27.42 621
2017-03-17 $29.22 $29.22 $29.22 $29.22 $27.54 24
2017-03-16 $29.35 $29.35 $29.22 $29.22 $27.54 4,176
2017-03-15 $28.96 $29.01 $28.96 $28.97 $27.30 540
2017-03-14 $28.78 $28.90 $28.78 $28.85 $27.19 893
2017-03-13 $29.07 $29.07 $28.91 $28.99 $27.32 4,129
2017-03-10 $29.04 $29.06 $28.88 $28.93 $27.26 2,465
2017-03-09 $29.09 $29.09 $28.70 $28.70 $27.05 2,273
2017-03-08 $29.04 $29.06 $28.95 $28.96 $27.29 2,813
2017-03-07 $29.04 $29.07 $28.98 $29.00 $27.33 4,132
2017-03-06 $29.00 $29.00 $29.00 $29.00 $27.32 153
2017-03-03 $29.21 $29.25 $29.21 $29.22 $27.53 1,499
2017-03-02 $29.37 $29.37 $29.32 $29.33 $27.64 776
2017-03-01 $29.49 $29.63 $29.49 $29.62 $27.91 3,696
2017-02-28 $29.25 $29.25 $29.12 $29.14 $27.46 4,742
2017-02-27 $29.24 $29.35 $29.24 $29.35 $27.66 1,861
2017-02-24 $29.20 $29.24 $29.20 $29.24 $27.55 439
2017-02-23 $29.21 $29.21 $29.17 $29.17 $27.48 662
2017-02-22 $29.32 $29.37 $29.23 $29.26 $27.57 2,544
2017-02-21 $29.38 $29.41 $29.22 $29.35 $27.66 6,011
2017-02-17 $29.10 $29.11 $29.01 $29.11 $27.43 1,239
2017-02-16 $29.09 $29.10 $28.99 $29.10 $27.42 1,206
2017-02-15 $29.10 $29.15 $29.10 $29.15 $27.47 352
2017-02-14 $28.98 $28.98 $28.98 $28.98 $27.31 49
2017-02-13 $29.03 $29.05 $28.86 $28.98 $27.31 3,195
2017-02-10 $28.80 $28.80 $28.73 $28.78 $27.13 1,143
2017-02-09 $28.72 $28.73 $28.67 $28.73 $27.08 1,751
2017-02-08 $28.34 $28.44 $28.34 $28.44 $26.80 896
2017-02-07 $28.58 $28.58 $28.38 $28.38 $26.74 266
2017-02-06 $28.44 $28.44 $28.44 $28.44 $26.80 1,128
2017-02-03 $28.38 $28.61 $28.38 $28.56 $26.91 2,440
2017-02-02 $28.15 $28.42 $28.15 $28.20 $26.57 2,455
2017-02-01 $28.26 $28.26 $28.26 $28.26 $26.63 699
2017-01-31 $27.96 $28.16 $27.96 $28.12 $26.50 1,160
2017-01-30 $28.14 $28.27 $28.14 $28.20 $26.57 3,757
2017-01-27 $28.57 $28.57 $28.53 $28.53 $26.88 2,085
2017-01-26 $28.86 $28.86 $28.59 $28.68 $27.03 2,581
2017-01-25 $28.65 $28.71 $28.63 $28.65 $27.00 1,110
2017-01-24 $27.88 $28.48 $27.88 $28.48 $26.83 2,867
2017-01-23 $27.99 $27.99 $27.86 $27.86 $26.25 2,225
2017-01-20 $28.05 $28.17 $28.05 $28.16 $26.54 872
2017-01-19 $28.10 $28.10 $27.98 $27.98 $26.37 275
2017-01-18 $28.04 $28.04 $28.04 $28.04 $26.42 57
2017-01-17 $28.38 $28.38 $28.04 $28.04 $26.42 754
2017-01-13 $28.20 $28.20 $28.20 $28.20 $26.58 669
2017-01-12 $27.93 $28.18 $27.93 $28.12 $26.50 1,101
2017-01-11 $28.27 $28.27 $28.26 $28.26 $26.63 362
2017-01-10 $28.26 $28.27 $28.13 $28.15 $26.53 1,783
2017-01-09 $28.09 $28.09 $27.98 $27.98 $26.37 1,169
2017-01-06 $28.10 $28.10 $28.10 $28.10 $26.48 0
2017-01-05 $28.10 $28.10 $28.10 $28.10 $26.48 286
2017-01-04 $28.21 $28.38 $28.20 $28.38 $26.74 1,701
2017-01-03 $27.97 $27.97 $27.97 $27.97 $26.36 371
2016-12-30 $28.13 $28.13 $27.80 $27.80 $26.20 768
2016-12-29 $27.98 $27.98 $27.84 $27.93 $26.32 2,553
2016-12-28 $27.95 $27.97 $27.91 $27.91 $26.30 1,299
2016-12-27 $28.23 $28.26 $28.23 $28.26 $26.63 454
2016-12-23 $28.05 $28.05 $28.05 $28.05 $26.44 354
2016-12-22 $28.01 $28.08 $27.98 $27.98 $26.37 3,134
2016-12-21 $28.28 $28.30 $28.26 $28.29 $26.66 1,897
2016-12-20 $28.40 $28.40 $28.36 $28.36 $26.59 974
2016-12-19 $28.30 $28.30 $28.30 $28.30 $26.53 0
2016-12-16 $28.47 $28.47 $28.23 $28.30 $26.53 2,273
2016-12-15 $28.41 $28.41 $28.41 $28.41 $26.63 707
2016-12-14 $28.40 $28.40 $28.16 $28.16 $26.40 787
2016-12-13 $28.40 $28.40 $28.36 $28.37 $26.60 902
2016-12-12 $28.49 $28.49 $28.49 $28.49 $26.71 0
2016-12-09 $28.62 $28.62 $28.49 $28.49 $26.71 3,516
2016-12-08 $28.43 $28.53 $28.43 $28.53 $26.74 1,191
2016-12-07 $28.32 $28.33 $28.32 $28.33 $26.56 771
2016-12-06 $27.93 $27.94 $27.93 $27.94 $26.19 1,750
2016-12-05 $27.47 $27.69 $27.47 $27.65 $25.92 905
2016-12-02 $27.48 $27.48 $27.34 $27.36 $25.65 2,063
2016-12-01 $27.36 $27.36 $27.36 $27.36 $25.65 100
2016-11-30 $27.59 $27.65 $27.48 $27.48 $25.76 2,795
2016-11-29 $27.57 $27.57 $27.57 $27.57 $25.85 4,506
2016-11-28 $27.69 $27.69 $27.54 $27.54 $25.82 1,034
2016-11-25 $27.73 $27.73 $27.73 $27.73 $26.00 0
2016-11-23 $27.64 $27.73 $27.64 $27.73 $26.00 2,998
2016-11-22 $27.52 $27.56 $27.52 $27.56 $25.84 1,211
2016-11-21 $27.45 $27.47 $27.35 $27.42 $25.70 3,188
2016-11-18 $27.24 $27.31 $27.18 $27.27 $25.56 3,375
2016-11-17 $27.13 $27.13 $27.13 $27.13 $25.43 0
2016-11-16 $27.13 $27.13 $27.04 $27.13 $25.43 1,268
2016-11-15 $26.86 $26.86 $26.86 $26.86 $25.18 500
2016-11-14 $26.88 $26.91 $26.83 $26.83 $25.15 572
2016-11-11 $26.52 $26.52 $26.52 $26.52 $24.87 306
2016-11-10 $26.53 $26.53 $26.53 $26.53 $24.87 153
2016-11-09 $25.30 $26.21 $25.30 $26.21 $24.58 407
2016-11-08 $25.79 $25.79 $25.78 $25.78 $24.17 506
2016-11-07 $25.69 $25.69 $25.61 $25.61 $24.01 8,400
2016-11-04 $25.23 $25.23 $25.23 $25.23 $23.65 0
2016-11-03 $25.23 $25.23 $25.23 $25.23 $23.65 0
2016-11-02 $25.23 $25.23 $25.23 $25.23 $23.65 1,251
2016-11-01 $25.51 $25.51 $25.51 $25.51 $23.91 0
2016-10-31 $25.51 $25.51 $25.51 $25.51 $23.91 300
2016-10-28 $25.64 $25.64 $25.64 $25.64 $24.04 0
2016-10-27 $25.50 $25.64 $25.42 $25.64 $24.04 1,630
2016-10-26 $25.74 $25.74 $25.74 $25.74 $24.13 198
2016-10-25 $25.76 $25.76 $25.76 $25.76 $24.15 1,507
2016-10-24 $26.03 $26.03 $26.03 $26.03 $24.40 2,000
2016-10-21 $25.70 $25.70 $25.70 $25.70 $24.09 0
2016-10-20 $25.70 $25.70 $25.70 $25.70 $24.09 1,100
2016-10-19 $25.55 $25.55 $25.55 $25.55 $23.95 37
2016-10-18 $25.55 $25.55 $25.55 $25.55 $23.95 176
2016-10-17 $25.55 $25.55 $25.55 $25.55 $23.95 160
2016-10-14 $25.88 $25.90 $25.55 $25.55 $23.95 5,880
2016-10-13 $25.50 $25.56 $25.50 $25.56 $23.96 512
2016-10-12 $26.12 $26.12 $26.12 $26.12 $24.49 0
2016-10-11 $26.12 $26.12 $26.12 $26.12 $24.49 28
2016-10-10 $26.09 $26.24 $26.09 $26.12 $24.49 25,434
2016-10-07 $26.18 $26.18 $25.90 $25.90 $24.28 317,580
2016-10-06 $25.97 $26.11 $25.97 $26.10 $24.47 1,240
2016-10-05 $26.34 $26.34 $26.34 $26.34 $24.69 0
2016-10-04 $26.34 $26.34 $26.34 $26.34 $24.69 1
2016-10-03 $26.34 $26.34 $26.34 $26.34 $24.69 7
2016-09-30 $26.34 $26.34 $26.34 $26.34 $24.69 114
2016-09-29 $26.14 $26.16 $26.13 $26.13 $24.50 1,000
2016-09-28 $26.05 $26.05 $26.05 $26.05 $24.42 550
2016-09-27 $26.07 $26.07 $26.07 $26.07 $24.44 310
2016-09-26 $26.03 $26.08 $25.99 $26.05 $24.42 1,176
2016-09-23 $26.00 $26.00 $26.00 $26.00 $24.38 0
2016-09-22 $26.00 $26.00 $26.00 $26.00 $24.38 0
2016-09-21 $25.86 $26.00 $25.86 $26.00 $24.38 1,295
2016-09-20 $26.00 $26.00 $26.00 $26.00 $24.31 236
2016-09-19 $25.94 $25.94 $25.94 $25.94 $24.26 125
2016-09-16 $25.90 $25.90 $25.90 $25.90 $24.22 1
2016-09-15 $25.90 $25.90 $25.90 $25.90 $24.22 19
2016-09-14 $25.90 $25.90 $25.90 $25.90 $24.22 1
2016-09-13 $25.90 $25.90 $25.90 $25.90 $24.22 0
2016-09-12 $25.75 $25.90 $25.75 $25.90 $24.22 433
2016-09-09 $26.50 $26.50 $26.00 $26.00 $24.31 1,283
2016-09-08 $26.52 $26.53 $26.42 $26.53 $24.81 1,272
2016-09-07 $26.45 $26.45 $26.45 $26.45 $24.74 67
2016-09-06 $26.45 $26.45 $26.45 $26.45 $24.74 66
2016-09-02 $26.41 $26.48 $26.41 $26.45 $24.74 549
2016-09-01 $26.21 $26.21 $26.21 $26.21 $24.51 680
2016-08-31 $26.35 $26.35 $26.35 $26.35 $24.64 151
2016-08-30 $26.35 $26.35 $26.35 $26.35 $24.64 210
2016-08-29 $26.41 $26.41 $26.41 $26.41 $24.70 134
2016-08-26 $26.37 $26.41 $26.37 $26.41 $24.70 1,324
2016-08-25 $26.31 $26.31 $26.31 $26.31 $24.60 0
2016-08-24 $26.31 $26.31 $26.31 $26.31 $24.60 2
2016-08-23 $26.31 $26.31 $26.31 $26.31 $24.60 10
2016-08-22 $26.31 $26.31 $26.31 $26.31 $24.60 0
2016-08-19 $26.31 $26.31 $26.31 $26.31 $24.60 111
2016-08-18 $26.25 $26.25 $26.25 $26.25 $24.55 130
2016-08-17 $26.07 $26.10 $26.07 $26.10 $24.41 344
2016-08-16 $26.29 $26.29 $26.18 $26.18 $24.48 1,706
2016-08-15 $26.43 $26.43 $26.43 $26.43 $24.71 160
2016-08-12 $26.15 $26.15 $26.15 $26.15 $24.45 3,250
2016-08-11 $26.08 $26.15 $26.08 $26.15 $24.45 511
2016-08-10 $26.25 $26.25 $26.25 $26.25 $24.55 0
2016-08-09 $26.13 $26.25 $26.13 $26.25 $24.55 1,928
2016-08-08 $26.27 $26.27 $26.27 $26.27 $24.56 110
2016-08-05 $26.12 $26.12 $26.12 $26.12 $24.42 148
2016-08-04 $25.85 $25.85 $25.78 $25.78 $24.11 15,126
2016-08-03 $25.80 $25.80 $25.80 $25.80 $24.13 1,910
2016-08-02 $25.99 $25.99 $25.99 $25.99 $24.30 0
2016-08-01 $26.11 $26.15 $25.97 $25.99 $24.30 15,407
2016-07-29 $26.02 $26.21 $26.02 $26.21 $24.51 834
2016-07-28 $26.18 $26.18 $26.18 $26.18 $24.48 0
2016-07-27 $26.18 $26.18 $26.18 $26.18 $24.48 100
2016-07-26 $26.16 $26.16 $26.12 $26.12 $24.43 490
2016-07-25 $26.13 $26.13 $26.13 $26.13 $24.43 59
2016-07-22 $25.99 $26.13 $25.99 $26.13 $24.43 292
2016-07-21 $26.13 $26.13 $26.13 $26.13 $24.43 750
2016-07-20 $25.94 $25.96 $25.94 $25.96 $24.28 1,100
2016-07-19 $25.79 $25.79 $25.79 $25.79 $24.12 4
2016-07-18 $25.79 $25.79 $25.79 $25.79 $24.12 0
2016-07-15 $25.85 $25.85 $25.79 $25.79 $24.12 11,950
2016-07-14 $25.80 $25.80 $25.80 $25.80 $24.13 269
2016-07-13 $24.78 $24.78 $24.78 $24.78 $23.17 0
2016-07-12 $24.78 $24.78 $24.78 $24.78 $23.17 0
2016-07-11 $24.78 $24.78 $24.78 $24.78 $23.17 1
2016-07-08 $24.78 $24.78 $24.78 $24.78 $23.17 0
2016-07-07 $24.82 $24.82 $24.78 $24.78 $23.17 3,114
2016-07-06 $24.72 $24.72 $24.72 $24.72 $23.11 0
2016-07-05 $24.72 $24.72 $24.72 $24.72 $23.11 353
2016-07-01 $25.04 $25.04 $24.91 $24.92 $23.30 1,332
2016-06-30 $24.79 $24.81 $24.79 $24.81 $23.20 6,693
2016-06-29 $24.26 $24.32 $24.26 $24.32 $22.74 1,460
2016-06-28 $23.94 $24.07 $23.94 $24.07 $22.51 663
2016-06-27 $23.69 $23.69 $23.54 $23.57 $22.04 1,582
2016-06-24 $24.43 $24.55 $24.43 $24.46 $22.87 13,591
2016-06-23 $25.17 $25.18 $25.15 $25.15 $23.52 3,300
2016-06-22 $25.04 $25.04 $25.04 $25.04 $23.42 115
2016-06-21 $24.93 $24.94 $24.91 $24.93 $23.25 2,112
2016-06-20 $24.68 $24.68 $24.68 $24.68 $23.02 0
2016-06-17 $24.68 $24.68 $24.68 $24.68 $23.02 0
2016-06-16 $24.67 $24.68 $24.67 $24.68 $23.02 2,100
2016-06-15 $24.78 $24.78 $24.78 $24.78 $23.11 271
2016-06-14 $24.70 $24.70 $24.59 $24.59 $22.94 1,181
2016-06-13 $24.87 $24.87 $24.87 $24.87 $23.20 500
2016-06-10 $25.07 $25.07 $25.07 $25.07 $23.39 311
2016-06-09 $25.37 $25.37 $25.37 $25.37 $23.66 386
2016-06-08 $25.42 $25.42 $25.42 $25.42 $23.71 885
2016-06-07 $25.07 $25.07 $25.07 $25.07 $23.38 0
2016-06-06 $25.07 $25.07 $25.07 $25.07 $23.38 1
2016-06-03 $25.07 $25.07 $25.07 $25.07 $23.38 0
2016-06-02 $25.07 $25.07 $25.07 $25.07 $23.38 0
2016-06-01 $25.07 $25.07 $25.07 $25.07 $23.38 450
2016-05-31 $25.08 $25.08 $25.02 $25.02 $23.34 1,226
2016-05-27 $24.92 $24.92 $24.92 $24.92 $23.25 0
2016-05-26 $24.92 $24.92 $24.92 $24.92 $23.25 330
2016-05-25 $24.90 $24.95 $24.85 $24.85 $23.17 3,585
2016-05-24 $24.68 $24.76 $24.68 $24.72 $23.06 975
2016-05-23 $24.26 $24.26 $24.26 $24.26 $22.63 0
2016-05-20 $24.26 $24.26 $24.26 $24.26 $22.63 1,050
2016-05-19 $24.02 $24.15 $24.02 $24.15 $22.53 21,853
2016-05-18 $24.28 $24.33 $24.27 $24.33 $22.69 2,085
2016-05-17 $24.36 $24.42 $24.21 $24.21 $22.58 2,200
2016-05-16 $24.42 $24.47 $24.41 $24.47 $22.83 3,170
2016-05-13 $24.47 $24.47 $24.43 $24.46 $22.82 1,600
2016-05-12 $24.35 $24.41 $24.31 $24.35 $22.71 1,701
2016-05-11 $24.56 $24.56 $24.56 $24.56 $22.91 258
2016-05-10 $24.43 $24.43 $24.43 $24.43 $22.79 0
2016-05-09 $24.43 $24.45 $24.43 $24.43 $22.79 3,000
2016-05-06 $24.35 $24.35 $24.35 $24.35 $22.71 116
2016-05-05 $24.45 $24.45 $24.37 $24.45 $22.81 3,108
2016-05-04 $24.37 $24.37 $24.37 $24.37 $22.73 172
2016-05-03 $24.67 $24.67 $24.67 $24.67 $23.01 0
2016-05-02 $24.67 $24.67 $24.67 $24.67 $23.01 155
2016-04-29 $25.11 $25.11 $25.11 $25.11 $23.42 68
2016-04-28 $25.12 $25.12 $25.11 $25.11 $23.42 200
2016-04-27 $25.10 $25.10 $25.10 $25.10 $23.41 0
2016-04-26 $25.10 $25.10 $25.10 $25.10 $23.41 65
2016-04-25 $25.10 $25.10 $25.10 $25.10 $23.41 346
2016-04-22 $24.90 $24.90 $24.90 $24.90 $23.23 0
2016-04-21 $25.02 $25.02 $24.87 $24.90 $23.23 3,285
2016-04-20 $25.13 $25.13 $25.10 $25.13 $23.44 1,110
2016-04-19 $25.02 $25.13 $24.95 $24.96 $23.28 2,133
2016-04-18 $24.59 $24.85 $24.59 $24.85 $23.18 426
2016-04-15 $24.61 $24.61 $24.61 $24.61 $22.96 33
2016-04-14 $24.61 $24.61 $24.61 $24.61 $22.96 0
2016-04-13 $24.66 $24.68 $24.61 $24.61 $22.96 500
2016-04-12 $24.35 $24.35 $24.35 $24.35 $22.71 50
2016-04-11 $24.35 $24.35 $24.35 $24.35 $22.71 246
2016-04-08 $24.33 $24.33 $24.21 $24.21 $22.58 930
2016-04-07 $24.17 $24.17 $23.97 $24.07 $22.45 2,712
2016-04-06 $24.27 $24.47 $24.27 $24.47 $22.83 1,232
2016-04-05 $24.33 $24.33 $24.33 $24.33 $22.69 254
2016-04-04 $24.57 $24.57 $24.55 $24.55 $22.90 463
2016-04-01 $24.56 $24.56 $24.56 $24.56 $22.91 9
2016-03-31 $24.56 $24.56 $24.56 $24.56 $22.91 36
2016-03-30 $24.56 $24.56 $24.56 $24.56 $22.91 100
2016-03-29 $24.40 $24.40 $24.40 $24.40 $22.76 229
2016-03-28 $24.17 $24.17 $24.15 $24.15 $22.53 1,717
2016-03-24 $24.46 $24.46 $24.46 $24.46 $22.82 6
2016-03-23 $24.35 $24.47 $24.35 $24.46 $22.82 625
2016-03-22 $24.63 $24.63 $24.63 $24.63 $22.91 412
2016-03-21 $24.58 $24.58 $24.58 $24.58 $22.86 504
2016-03-18 $24.63 $24.63 $24.53 $24.53 $22.82 1,404
2016-03-17 $24.49 $24.51 $24.41 $24.41 $22.71 2,628
2016-03-16 $23.75 $24.26 $23.75 $24.26 $22.56 730
2016-03-15 $24.02 $24.02 $23.88 $23.88 $22.21 2,750
2016-03-14 $24.10 $24.26 $24.10 $24.22 $22.53 809
2016-03-11 $24.19 $24.19 $24.10 $24.10 $22.42 812
2016-03-10 $23.93 $23.93 $23.56 $23.61 $21.96 2,056
2016-03-09 $23.85 $23.85 $23.85 $23.85 $22.18 3
2016-03-08 $23.72 $23.85 $23.70 $23.85 $22.18 2,000
2016-03-07 $23.99 $24.00 $23.99 $24.00 $22.32 800
2016-03-04 $23.92 $23.92 $23.92 $23.92 $22.25 281
2016-03-03 $23.74 $23.74 $23.74 $23.74 $22.08 150
2016-03-02 $23.40 $23.40 $23.40 $23.40 $21.76 460
2016-03-01 $23.24 $23.24 $23.22 $23.22 $21.60 1,006
2016-02-29 $22.98 $22.98 $22.98 $22.98 $21.37 100
2016-02-26 $23.09 $23.09 $23.09 $23.09 $21.48 198
2016-02-25 $22.91 $22.91 $22.91 $22.91 $21.31 111
2016-02-24 $22.50 $22.50 $22.50 $22.50 $20.93 0
2016-02-23 $22.50 $22.50 $22.50 $22.50 $20.93 300
2016-02-22 $22.36 $22.36 $22.36 $22.36 $20.80 92
2016-02-19 $22.36 $22.36 $22.36 $22.36 $20.80 1,851
2016-02-18 $22.33 $22.33 $22.27 $22.33 $20.77 2,037
2016-02-17 $22.36 $22.39 $22.36 $22.39 $20.82 289
2016-02-16 $21.60 $21.70 $21.60 $21.70 $20.18 200
2016-02-12 $21.21 $21.21 $21.21 $21.21 $19.73 0
2016-02-11 $21.14 $21.21 $21.14 $21.21 $19.73 800
2016-02-10 $21.44 $21.46 $21.44 $21.46 $19.96 5,555
2016-02-09 $21.28 $21.46 $21.28 $21.46 $19.96 2,127
2016-02-08 $21.15 $21.37 $21.13 $21.13 $19.65 6,955
2016-02-05 $22.25 $22.25 $21.85 $21.86 $20.33 8,225
2016-02-04 $22.35 $22.46 $22.35 $22.46 $20.89 900
2016-02-03 $22.60 $22.60 $22.60 $22.60 $21.02 54
2016-02-02 $22.60 $22.60 $22.60 $22.60 $21.02 165
2016-02-01 $22.60 $22.60 $22.60 $22.60 $21.02 850
2016-01-29 $22.38 $22.66 $22.38 $22.66 $21.07 1,414
2016-01-28 $22.10 $22.10 $21.90 $21.91 $20.38 5,602
2016-01-27 $22.14 $22.39 $22.08 $22.30 $20.74 1,344
2016-01-26 $21.92 $22.13 $21.92 $22.08 $20.54 1,055
2016-01-25 $21.94 $21.94 $21.73 $21.76 $20.24 1,220
2016-01-22 $21.80 $21.80 $21.80 $21.80 $20.28 20
2016-01-21 $21.86 $21.86 $21.78 $21.80 $20.28 641
2016-01-20 $21.28 $21.79 $21.03 $21.79 $20.27 7,220
2016-01-19 $21.91 $21.91 $21.91 $21.91 $20.38 283
2016-01-15 $22.25 $22.25 $21.83 $21.93 $20.40 6,271
2016-01-14 $22.48 $22.48 $22.46 $22.46 $20.89 575
2016-01-13 $22.86 $22.86 $22.20 $22.20 $20.65 1,350
2016-01-12 $22.64 $22.64 $22.64 $22.64 $21.06 0
2016-01-11 $22.62 $22.64 $22.62 $22.64 $21.06 1,000
2016-01-08 $23.20 $23.20 $23.20 $23.20 $21.58 65
2016-01-07 $23.20 $23.20 $23.20 $23.20 $21.58 215
2016-01-06 $23.85 $23.85 $23.63 $23.63 $21.98 935
2016-01-05 $23.91 $24.06 $23.91 $23.99 $22.31 8,710
2016-01-04 $24.55 $24.55 $24.55 $24.55 $22.83 9
2015-12-31 $24.55 $24.55 $24.55 $24.55 $22.83 68
2015-12-30 $24.55 $24.55 $24.55 $24.55 $22.83 267
2015-12-29 $24.70 $24.82 $24.65 $24.82 $23.08 854
2015-12-28 $24.60 $24.60 $24.60 $24.60 $22.88 400
2015-12-24 $24.72 $24.73 $24.67 $24.71 $22.98 3,031
2015-12-23 $24.60 $24.69 $24.60 $24.69 $22.96 1,070
2015-12-22 $24.37 $24.37 $24.35 $24.35 $22.58 3,155
2015-12-21 $23.93 $23.93 $23.93 $23.93 $22.19 2,012
2015-12-18 $24.09 $24.09 $24.03 $24.09 $22.34 515
2015-12-17 $24.79 $24.79 $24.39 $24.45 $22.67 6,015
2015-12-16 $24.55 $24.64 $24.55 $24.64 $22.84 1,756
2015-12-15 $24.35 $24.41 $24.24 $24.30 $22.53 6,380
2015-12-14 $24.06 $24.06 $24.06 $24.06 $22.31 0
2015-12-11 $24.06 $24.06 $24.06 $24.06 $22.31 108
2015-12-10 $24.86 $24.86 $24.86 $24.86 $23.05 0
2015-12-09 $24.86 $24.86 $24.86 $24.86 $23.05 708
2015-12-08 $24.80 $24.81 $24.80 $24.81 $23.00 3,550
2015-12-07 $24.85 $24.85 $24.85 $24.85 $23.04 641
2015-12-04 $24.98 $25.17 $24.98 $25.17 $23.34 566
2015-12-03 $25.53 $25.53 $25.53 $25.53 $23.67 0
2015-12-02 $25.48 $25.53 $25.48 $25.53 $23.67 450
2015-12-01 $25.55 $25.55 $25.36 $25.44 $23.59 1,276
2015-11-30 $25.42 $25.42 $25.41 $25.41 $23.56 2,100
2015-11-27 $25.46 $25.48 $25.41 $25.48 $23.62 1,300
2015-11-25 $25.28 $25.51 $25.28 $25.51 $23.66 5,556
2015-11-24 $25.07 $25.07 $25.07 $25.07 $23.24 3,694
2015-11-23 $25.22 $25.22 $25.22 $25.22 $23.38 0
2015-11-20 $25.30 $25.30 $25.22 $25.22 $23.38 1,738
2015-11-19 $24.94 $24.94 $24.94 $24.94 $23.12 0
2015-11-18 $24.91 $24.95 $24.91 $24.94 $23.12 741
2015-11-17 $24.63 $24.63 $24.63 $24.63 $22.84 0
2015-11-16 $24.63 $24.63 $24.63 $24.63 $22.84 0
2015-11-13 $24.73 $24.73 $24.56 $24.63 $22.84 975
2015-11-12 $24.99 $24.99 $24.99 $24.99 $23.17 150
2015-11-11 $25.19 $25.19 $25.19 $25.19 $23.35 172
2015-11-10 $25.31 $25.31 $25.31 $25.31 $23.46 195
2015-11-09 $25.44 $25.44 $25.19 $25.33 $23.48 3,498
2015-11-06 $25.65 $25.65 $25.65 $25.65 $23.78 0
2015-11-05 $25.65 $25.65 $25.65 $25.65 $23.78 0
2015-11-04 $25.65 $25.65 $25.65 $25.65 $23.78 931
2015-11-03 $25.45 $25.82 $25.45 $25.82 $23.94 3,301
2015-11-02 $25.29 $25.66 $25.29 $25.66 $23.79 16,226
2015-10-30 $25.33 $25.35 $25.19 $25.20 $23.36 23,460
2015-10-29 $25.36 $25.39 $25.19 $25.19 $23.36 6,673
2015-10-28 $25.30 $25.31 $25.30 $25.31 $23.47 1,666
2015-10-27 $24.99 $24.99 $24.87 $24.87 $23.06 633
2015-10-26 $25.21 $25.22 $25.21 $25.21 $23.37 1,561
2015-10-23 $25.20 $25.20 $25.12 $25.12 $23.29 1,244
2015-10-22 $25.07 $25.20 $25.05 $25.05 $23.22 2,443
2015-10-21 $25.26 $25.26 $24.88 $24.88 $23.07 3,008
2015-10-20 $25.11 $25.29 $25.11 $25.12 $23.29 2,284
2015-10-19 $25.16 $25.16 $25.08 $25.09 $23.26 9,808
2015-10-16 $25.25 $25.25 $24.93 $24.99 $23.17 1,533
2015-10-15 $24.72 $24.72 $24.72 $24.72 $22.92 400
2015-10-14 $24.93 $24.97 $24.91 $24.91 $23.09 810
2015-10-13 $25.13 $25.29 $24.96 $24.96 $23.14 5,865
2015-10-12 $25.07 $25.22 $25.07 $25.12 $23.29 10,650
2015-10-09 $25.13 $25.14 $25.13 $25.14 $23.31 500
2015-10-08 $24.94 $25.06 $24.94 $24.96 $23.14 45,825
2015-10-07 $24.87 $24.94 $24.87 $24.94 $23.12 11,981
2015-10-06 $24.85 $24.85 $24.60 $24.70 $22.90 7,495
2015-10-05 $24.69 $24.76 $24.69 $24.76 $22.96 4,289
2015-10-02 $23.70 $24.11 $23.61 $24.03 $22.28 11,843
2015-10-01 $24.00 $24.00 $24.00 $24.00 $22.25 4
2015-09-30 $23.84 $24.00 $23.70 $24.00 $22.25 17,020
2015-09-29 $23.60 $23.60 $23.60 $23.60 $21.88 43
2015-09-28 $24.31 $24.31 $23.60 $23.60 $21.88 10,404
2015-09-25 $24.54 $24.54 $24.22 $24.22 $22.46 2,266
2015-09-24 $24.39 $24.40 $24.39 $24.40 $22.62 17,823
2015-09-23 $24.47 $24.47 $24.47 $24.47 $22.69 65
2015-09-22 $24.70 $24.70 $24.35 $24.51 $22.69 5,854
2015-09-21 $24.95 $24.95 $24.91 $24.91 $23.06 375
2015-09-18 $25.08 $25.16 $25.03 $25.07 $23.21 6,567
2015-09-17 $25.47 $25.47 $25.47 $25.47 $23.58 290
2015-09-16 $25.13 $25.33 $25.13 $25.33 $23.45 4,980
2015-09-15 $24.83 $25.09 $24.83 $25.09 $23.23 4,310
2015-09-14 $24.79 $24.79 $24.72 $24.79 $22.95 3,757
2015-09-11 $24.71 $24.88 $24.67 $24.88 $23.03 5,059
2015-09-10 $24.85 $24.93 $24.65 $24.78 $22.94 12,282
2015-09-09 $25.18 $25.31 $24.66 $24.71 $22.88 46,711
2015-09-08 $24.83 $24.83 $24.81 $24.81 $22.97 506
2015-09-04 $24.50 $24.52 $24.32 $24.43 $22.62 16,152
2015-09-03 $24.79 $24.99 $24.68 $24.73 $22.89 3,221
2015-09-02 $24.37 $24.62 $24.28 $24.62 $22.79 5,043
2015-09-01 $24.52 $24.52 $24.21 $24.35 $22.54 9,514
2015-08-31 $25.13 $25.13 $24.85 $25.01 $23.15 6,125
2015-08-28 $25.00 $25.18 $25.00 $25.14 $23.27 2,270
2015-08-27 $24.56 $24.88 $24.56 $24.85 $23.01 3,297
2015-08-26 $24.40 $24.40 $23.81 $24.32 $22.51 9,330
2015-08-25 $24.38 $24.38 $23.69 $23.69 $21.93 1,911
2015-08-24 $23.73 $24.54 $23.73 $24.05 $22.27 4,133
2015-08-21 $24.90 $25.08 $24.90 $25.08 $23.22 5,756
2015-08-20 $25.90 $25.90 $25.50 $25.50 $23.61 1,255
2015-08-19 $26.24 $26.40 $25.99 $26.25 $24.30 11,382
2015-08-18 $26.28 $26.28 $26.28 $26.28 $24.33 499
2015-08-17 $26.40 $26.48 $26.40 $26.44 $24.47 588
2015-08-14 $26.21 $26.21 $26.21 $26.21 $24.26 368
2015-08-13 $26.19 $26.19 $26.19 $26.19 $24.25 5,068
2015-08-12 $26.04 $26.04 $26.04 $26.04 $24.10 200
2015-08-11 $26.04 $26.18 $26.04 $26.18 $24.24 950
2015-08-10 $26.05 $26.05 $26.05 $26.05 $24.12 43
2015-08-07 $26.05 $26.05 $26.05 $26.05 $24.12 0
2015-08-06 $26.03 $26.05 $26.03 $26.05 $24.12 4,167
2015-08-05 $26.27 $26.47 $26.27 $26.36 $24.40 2,351
2015-08-04 $26.13 $26.13 $26.13 $26.13 $24.19 250

First Trust Total US Market AlphaDEX ETF (TUSA) News Headlines

Recent First Trust Total US Market AlphaDEX ETF (TUSA) News
Similar Companies to First Trust Total US Market AlphaDEX ETF (TUSA) 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.