Barron`s 400 ETF (BFOR) Exchange: NYSE ARCA

Data as of May 20, 2022

$53.12 ($-0.06) -0.11%

Barron`s 400 ETF - Daily Information
Click for more stock information on Barron`s 400 ETF.
Daily Information Data
Date May 20, 2022
Open $53.33
Previous Close $53.12
High $53.33
Low $51.91
Adjusted Open $53.33
Previous Adjusted Close $53.12
Adjusted High $53.33
Adjusted Low $51.91

About Barron`s 400 ETF (BFOR)

The Fund seeks investment results that correspond generally, before fees and expenses, to the performance of the Underlying Index. The Underlying Index is a rules-based index intended to give investors a means of tracking the overall performance of high performing equity securities of U.S. companies. The Fund will invest at least 80% of its total assets in the equity securities which comprise the Underlying Index.   The Underlying Index generally consists of 400 stocks. The Underlying Index's stocks are constituents of the MarketGrader U.S Coverage Universe. In compiling the Underlying Index, MarketGrader Capital, LLC (the "Index Provider") selects the 400 stocks from MarketGrader's U.S. Coverage Universe by using a methodology that selects components based on the strength of their fundamentals in growth, value, profitability and cash flow and then screens such potential Underlying Index components for certain criteria regarding concentration, market capitalization and liquidity. The eligible stocks that are selected for inclusion in the Underlying Index's portfolio are equally weighted. The Underlying Index is rebalanced by the Index Provider semiannually, on the third Friday of March and September each year.

Historical Stock Data for Barron`s 400 ETF (BFOR)

Date Open High Low Close Adj.Close Volume
2022-05-20 $53.33 $53.33 $51.91 $53.12 $53.12 5,780
2022-05-19 $52.80 $53.46 $52.72 $53.18 $53.18 4,822
2022-05-18 $55.07 $55.07 $53.01 $53.21 $53.21 3,616
2022-05-17 $54.98 $55.67 $54.98 $55.67 $55.67 3,066
2022-05-16 $54.19 $54.57 $54.18 $54.18 $54.18 3,029
2022-05-13 $53.50 $54.76 $53.50 $54.33 $54.33 3,644
2022-05-12 $52.87 $53.25 $52.08 $53.02 $53.02 8,907
2022-05-11 $53.50 $54.36 $52.50 $52.57 $52.57 4,901
2022-05-10 $54.18 $54.41 $52.63 $53.49 $53.49 20,918
2022-05-09 $54.71 $54.77 $53.50 $53.57 $53.57 15,126
2022-05-06 $55.82 $55.82 $54.83 $55.56 $55.56 5,148
2022-05-05 $57.62 $57.62 $55.70 $56.02 $56.02 9,887
2022-05-04 $58.08 $58.08 $58.03 $58.07 $58.07 418
2022-05-03 $55.50 $56.33 $55.50 $56.33 $56.33 1,243
2022-05-02 $55.07 $55.57 $54.29 $55.50 $55.50 3,620
2022-04-29 $56.33 $56.39 $55.05 $55.05 $55.05 939
2022-04-28 $55.63 $56.99 $55.17 $56.61 $56.61 13,045
2022-04-27 $55.36 $55.95 $55.22 $55.47 $55.47 9,424
2022-04-26 $56.44 $56.45 $55.28 $55.28 $55.28 12,500
2022-04-25 $55.66 $56.61 $55.41 $56.45 $56.45 4,801
2022-04-22 $57.79 $58.02 $56.61 $56.61 $56.61 4,711
2022-04-21 $60.59 $60.59 $58.30 $58.43 $58.43 3,551
2022-04-20 $59.72 $59.91 $59.68 $59.73 $59.73 2,944
2022-04-19 $58.10 $59.20 $58.10 $59.20 $59.20 2,278
2022-04-18 $57.86 $58.39 $57.86 $58.05 $58.05 10,144
2022-04-14 $58.58 $58.58 $58.00 $58.00 $58.00 1,269
2022-04-13 $57.83 $58.36 $57.61 $58.33 $58.33 883
2022-04-12 $57.63 $58.44 $57.21 $57.33 $57.33 2,338
2022-04-11 $57.91 $57.91 $57.27 $57.27 $57.27 796
2022-04-08 $58.11 $58.11 $57.81 $57.81 $57.81 261
2022-04-07 $57.06 $57.70 $57.06 $57.70 $57.70 3,108
2022-04-06 $57.70 $57.70 $57.43 $57.52 $57.52 4,589
2022-04-05 $58.92 $59.29 $58.24 $58.25 $58.25 5,432
2022-04-04 $59.24 $59.37 $59.13 $59.33 $59.33 861
2022-04-01 $59.31 $59.31 $59.04 $59.31 $59.31 1,532
2022-03-31 $59.35 $59.35 $59.35 $59.35 $59.35 368
2022-03-30 $61.04 $61.14 $60.11 $60.23 $60.23 6,570
2022-03-29 $60.56 $61.32 $60.56 $61.17 $61.17 4,519
2022-03-28 $59.65 $60.14 $59.65 $60.14 $60.14 3,413
2022-03-25 $60.02 $60.31 $60.02 $60.31 $60.31 404
2022-03-24 $59.64 $60.04 $59.64 $60.04 $60.04 420
2022-03-23 $59.59 $59.59 $59.38 $59.38 $59.38 5,560
2022-03-22 $60.28 $60.37 $60.21 $60.37 $60.37 2,024
2022-03-21 $60.14 $60.19 $59.72 $59.92 $59.92 1,463
2022-03-18 $59.01 $60.13 $59.01 $60.13 $60.13 2,762
2022-03-17 $58.91 $59.45 $58.78 $59.45 $59.45 1,796
2022-03-16 $58.55 $58.90 $57.62 $58.90 $58.90 2,274
2022-03-15 $56.40 $57.54 $56.40 $57.41 $57.41 1,877
2022-03-14 $56.82 $57.41 $56.30 $56.46 $56.46 1,954
2022-03-11 $57.47 $57.53 $56.87 $56.87 $56.87 480
2022-03-10 $56.78 $57.49 $56.71 $57.49 $57.49 5,140
2022-03-09 $57.40 $57.58 $57.40 $57.58 $57.58 921
2022-03-08 $56.02 $56.92 $55.92 $56.13 $56.13 10,316
2022-03-07 $57.90 $57.90 $56.16 $56.16 $56.16 588
2022-03-04 $58.06 $58.11 $57.84 $58.11 $58.11 2,654
2022-03-03 $59.23 $59.37 $59.07 $59.14 $59.14 855
2022-03-02 $59.02 $59.76 $59.02 $59.60 $59.60 6,936
2022-03-01 $58.77 $58.77 $57.58 $57.84 $57.84 5,018
2022-02-28 $58.33 $59.26 $58.22 $59.14 $59.14 12,977
2022-02-25 $59.04 $59.04 $59.04 $59.04 $59.04 282
2022-02-24 $55.00 $57.49 $54.53 $57.49 $57.49 18,640
2022-02-23 $58.01 $58.08 $56.59 $56.59 $56.59 4,027
2022-02-22 $58.13 $58.56 $57.34 $57.58 $57.58 4,902
2022-02-18 $58.73 $59.06 $58.51 $58.59 $58.59 9,462
2022-02-17 $58.77 $58.77 $58.77 $58.77 $58.77 160
2022-02-16 $59.77 $60.22 $59.73 $60.14 $60.14 1,492
2022-02-15 $59.76 $60.01 $59.76 $60.01 $60.01 1,589
2022-02-14 $58.75 $58.79 $58.61 $58.64 $58.64 2,520
2022-02-11 $60.19 $60.19 $58.82 $59.03 $59.03 1,697
2022-02-10 $61.04 $61.04 $59.72 $59.83 $59.83 2,003
2022-02-09 $60.68 $60.89 $60.68 $60.86 $60.86 1,426
2022-02-08 $59.98 $60.15 $59.98 $60.08 $60.08 2,084
2022-02-07 $59.12 $59.43 $58.84 $59.08 $59.08 11,979
2022-02-04 $58.76 $59.32 $58.35 $58.92 $58.92 9,555
2022-02-03 $59.20 $59.50 $58.87 $58.89 $58.89 5,694
2022-02-02 $60.16 $60.16 $59.68 $59.97 $59.97 1,035
2022-02-01 $59.43 $59.95 $59.27 $59.92 $59.92 13,769
2022-01-31 $58.09 $59.12 $58.09 $59.12 $59.12 3,896
2022-01-28 $56.78 $57.82 $56.52 $57.82 $57.82 4,195
2022-01-27 $58.17 $58.25 $56.61 $56.95 $56.95 4,168
2022-01-26 $59.04 $59.04 $57.46 $57.53 $57.53 3,426
2022-01-25 $57.71 $58.97 $57.71 $58.27 $58.27 3,645
2022-01-24 $57.03 $59.20 $56.50 $59.20 $59.20 7,147
2022-01-21 $58.17 $59.38 $58.04 $58.04 $58.04 5,844
2022-01-20 $60.49 $60.90 $58.91 $58.91 $58.91 2,068
2022-01-19 $60.77 $60.89 $60.25 $60.25 $60.25 2,232
2022-01-18 $61.80 $61.95 $61.07 $61.07 $61.07 7,745
2022-01-14 $62.23 $62.61 $62.16 $62.58 $62.58 2,207
2022-01-13 $63.40 $63.44 $62.75 $62.75 $62.75 1,536
2022-01-12 $63.12 $63.29 $63.11 $63.21 $63.21 52,552
2022-01-11 $62.49 $63.17 $62.49 $63.13 $63.13 3,194
2022-01-10 $62.97 $62.97 $61.84 $62.65 $62.65 4,168
2022-01-07 $63.71 $63.72 $62.96 $62.96 $62.96 2,917
2022-01-06 $63.37 $63.90 $63.37 $63.69 $63.69 4,173
2022-01-05 $64.87 $64.87 $63.26 $63.26 $63.26 4,677
2022-01-04 $64.57 $64.88 $64.41 $64.76 $64.76 3,806
2022-01-03 $64.71 $64.71 $64.05 $64.30 $64.30 5,674
2021-12-31 $64.33 $64.52 $64.33 $64.44 $64.44 2,306
2021-12-30 $64.82 $64.90 $64.37 $64.37 $64.37 7,076
2021-12-29 $64.32 $64.66 $64.27 $64.61 $64.61 7,143
2021-12-28 $64.49 $64.65 $64.23 $64.23 $64.23 1,301
2021-12-27 $63.52 $64.41 $63.52 $64.41 $64.41 6,108
2021-12-23 $62.59 $63.42 $62.59 $63.34 $63.34 3,519
2021-12-22 $62.35 $62.77 $62.12 $62.77 $62.77 6,078
2021-12-21 $61.84 $62.73 $61.84 $62.73 $62.16 733
2021-12-20 $61.25 $61.47 $60.76 $61.26 $60.71 4,850
2021-12-17 $62.40 $62.57 $61.90 $62.23 $61.67 10,155
2021-12-16 $63.70 $63.71 $62.71 $62.79 $62.22 4,717
2021-12-15 $62.07 $63.40 $61.97 $63.38 $62.80 3,763
2021-12-14 $62.38 $62.72 $62.38 $62.40 $61.84 8,082
2021-12-13 $62.86 $62.86 $62.81 $62.81 $62.24 576
2021-12-10 $63.81 $63.81 $63.45 $63.58 $63.00 2,168
2021-12-09 $63.91 $63.99 $63.43 $63.43 $62.86 1,387
2021-12-08 $64.27 $64.28 $64.00 $64.21 $63.62 9,416
2021-12-07 $63.44 $64.41 $63.44 $63.98 $63.40 5,320
2021-12-06 $63.01 $63.36 $62.68 $62.95 $62.38 7,433
2021-12-03 $63.22 $63.32 $61.94 $62.20 $61.63 5,944
2021-12-02 $61.91 $62.92 $61.91 $62.92 $62.35 1,572
2021-12-01 $63.27 $63.72 $61.73 $61.73 $61.17 1,391
2021-11-30 $63.32 $63.48 $62.46 $62.46 $61.89 8,016
2021-11-29 $64.54 $64.54 $63.69 $63.91 $63.33 1,555
2021-11-26 $64.05 $64.05 $63.25 $63.53 $62.96 1,474
2021-11-24 $65.18 $65.40 $65.18 $65.38 $64.79 949
2021-11-23 $65.67 $65.67 $64.84 $65.47 $64.88 3,920
2021-11-22 $65.82 $65.84 $65.47 $65.47 $64.88 1,820
2021-11-19 $65.88 $65.88 $65.26 $65.29 $64.70 1,756
2021-11-18 $65.65 $65.71 $65.62 $65.67 $65.08 7,509
2021-11-17 $65.56 $65.77 $65.56 $65.70 $65.10 998
2021-11-16 $66.20 $66.26 $66.14 $66.14 $65.54 826
2021-11-15 $65.94 $65.94 $65.68 $65.78 $65.18 2,276
2021-11-12 $65.93 $65.93 $65.53 $65.76 $65.16 2,149
2021-11-11 $65.42 $65.53 $65.42 $65.46 $64.87 1,734
2021-11-10 $65.44 $65.49 $64.90 $64.90 $64.31 2,822
2021-11-09 $65.36 $65.59 $65.36 $65.57 $64.98 6,844
2021-11-08 $65.47 $65.47 $65.36 $65.36 $64.77 1,031
2021-11-05 $65.38 $65.38 $65.05 $65.05 $64.46 2,077
2021-11-04 $65.00 $65.00 $64.50 $64.65 $64.06 3,459
2021-11-03 $64.28 $64.71 $64.28 $64.67 $64.09 1,574
2021-11-02 $63.70 $63.70 $63.52 $63.65 $63.08 2,019
2021-11-01 $63.24 $63.58 $63.24 $63.58 $63.00 1,781
2021-10-29 $62.71 $62.74 $62.51 $62.71 $62.14 4,766
2021-10-28 $62.17 $62.56 $62.17 $62.56 $61.99 12,092
2021-10-27 $62.65 $62.65 $61.50 $61.50 $60.94 3,932
2021-10-26 $62.96 $62.96 $62.56 $62.56 $61.99 3,191
2021-10-25 $63.01 $63.18 $62.93 $62.97 $62.40 4,650
2021-10-22 $62.79 $62.79 $62.33 $62.57 $62.00 2,413
2021-10-21 $62.22 $62.41 $62.16 $62.41 $61.85 1,668
2021-10-20 $62.13 $62.19 $62.03 $62.08 $61.52 1,102
2021-10-19 $61.73 $61.73 $61.65 $61.65 $61.09 3,118
2021-10-18 $61.28 $61.45 $61.13 $61.45 $60.89 2,424
2021-10-15 $61.59 $61.61 $61.12 $61.12 $60.56 4,923
2021-10-14 $60.85 $61.04 $60.85 $60.97 $60.41 1,323
2021-10-13 $60.06 $60.06 $59.57 $59.98 $59.44 2,667
2021-10-12 $59.74 $59.93 $59.74 $59.84 $59.30 1,529
2021-10-11 $60.16 $60.16 $59.89 $59.89 $59.35 691
2021-10-08 $60.56 $60.56 $60.26 $60.26 $59.71 2,328
2021-10-07 $60.23 $60.81 $60.23 $60.44 $59.89 2,318
2021-10-06 $59.06 $59.54 $58.75 $59.54 $59.00 3,315
2021-10-05 $59.60 $60.07 $59.46 $59.67 $59.13 15,383
2021-10-04 $59.49 $59.49 $59.20 $59.21 $58.67 648
2021-10-01 $59.68 $59.68 $59.61 $59.61 $59.07 1,017
2021-09-30 $59.26 $59.47 $58.95 $58.95 $58.42 1,566
2021-09-29 $60.16 $60.16 $59.90 $59.91 $59.37 2,586
2021-09-28 $60.13 $60.13 $59.82 $59.82 $59.28 439
2021-09-27 $61.10 $61.11 $60.96 $61.00 $60.45 847
2021-09-24 $60.42 $60.42 $60.42 $60.42 $59.88 97
2021-09-23 $60.32 $60.45 $60.32 $60.37 $59.83 1,562
2021-09-22 $58.90 $59.58 $58.90 $59.45 $58.91 3,258
2021-09-21 $59.02 $59.08 $58.65 $58.73 $58.20 2,375
2021-09-20 $59.35 $59.35 $58.14 $58.66 $58.13 1,574
2021-09-17 $60.19 $60.19 $59.72 $59.94 $59.39 3,926
2021-09-16 $59.89 $60.36 $59.89 $60.17 $59.63 4,194
2021-09-15 $59.62 $60.17 $59.62 $60.15 $59.59 8,966
2021-09-14 $59.80 $59.97 $59.59 $59.59 $59.03 1,508
2021-09-13 $60.34 $60.34 $59.81 $60.07 $59.51 7,304
2021-09-10 $60.76 $60.76 $60.12 $60.12 $59.56 301
2021-09-09 $60.33 $60.66 $60.33 $60.42 $59.86 764
2021-09-08 $60.56 $60.56 $60.41 $60.42 $59.85 2,161
2021-09-07 $61.22 $61.22 $60.69 $60.70 $60.13 4,007
2021-09-03 $61.27 $61.27 $61.27 $61.27 $60.70 71
2021-09-02 $61.35 $61.40 $61.31 $61.40 $60.83 541
2021-09-01 $61.07 $61.35 $61.00 $61.18 $60.61 535
2021-08-31 $61.20 $61.20 $61.04 $61.09 $60.52 732
2021-08-30 $61.58 $61.59 $61.24 $61.25 $60.67 2,252
2021-08-27 $60.56 $61.43 $60.56 $61.29 $60.72 2,935
2021-08-26 $60.52 $60.52 $60.52 $60.52 $59.96 314
2021-08-25 $60.79 $61.21 $60.79 $61.06 $60.49 6,555
2021-08-24 $60.79 $60.79 $60.70 $60.70 $60.14 998
2021-08-23 $60.39 $60.53 $60.28 $60.45 $59.89 5,176
2021-08-20 $59.93 $59.97 $59.93 $59.97 $59.41 761
2021-08-19 $59.00 $59.46 $58.99 $59.28 $58.73 18,695
2021-08-18 $59.96 $60.07 $59.51 $59.51 $58.95 854
2021-08-17 $60.51 $60.51 $59.79 $60.02 $59.46 5,342
2021-08-16 $60.49 $60.69 $60.20 $60.69 $60.13 1,434
2021-08-13 $60.73 $60.75 $60.62 $60.62 $60.05 1,128
2021-08-12 $60.76 $60.80 $60.74 $60.80 $60.23 882
2021-08-11 $60.72 $60.89 $60.55 $60.89 $60.33 1,209
2021-08-10 $60.61 $60.61 $60.53 $60.53 $59.97 566
2021-08-09 $60.59 $60.59 $60.30 $60.31 $59.75 3,307
2021-08-06 $60.43 $60.65 $60.41 $60.53 $59.97 5,857
2021-08-05 $60.25 $60.32 $60.19 $60.32 $59.76 3,457
2021-08-04 $60.00 $60.18 $60.00 $60.03 $59.47 420
2021-08-03 $60.02 $60.32 $60.02 $60.32 $59.75 705
2021-08-02 $60.10 $60.10 $59.89 $59.89 $59.33 3,322
2021-07-30 $59.99 $59.99 $59.99 $59.99 $59.43 241
2021-07-29 $60.00 $60.25 $60.00 $60.13 $59.57 1,732
2021-07-28 $59.07 $59.52 $59.07 $59.52 $58.96 891
2021-07-27 $58.84 $59.04 $58.84 $59.04 $58.49 1,169
2021-07-26 $59.59 $59.59 $59.36 $59.36 $58.81 609
2021-07-23 $58.90 $59.43 $58.90 $59.39 $58.84 1,142
2021-07-22 $58.80 $58.88 $58.72 $58.74 $58.20 2,965
2021-07-21 $58.99 $59.09 $58.99 $59.00 $58.45 1,706
2021-07-20 $58.19 $58.77 $58.19 $58.53 $57.99 2,750
2021-07-19 $57.52 $57.70 $57.01 $57.26 $56.73 7,379
2021-07-16 $58.59 $58.59 $58.02 $58.02 $57.48 1,827
2021-07-15 $58.65 $58.65 $58.49 $58.51 $57.96 4,200
2021-07-14 $59.12 $59.12 $58.63 $58.63 $58.08 1,939
2021-07-13 $59.51 $59.51 $58.86 $58.86 $58.31 1,212
2021-07-12 $59.54 $59.57 $59.54 $59.57 $59.02 767
2021-07-09 $59.05 $59.47 $59.05 $59.47 $58.92 838
2021-07-08 $58.36 $58.78 $58.12 $58.40 $57.86 1,861
2021-07-07 $58.97 $59.29 $58.97 $59.20 $58.65 3,646
2021-07-06 $58.87 $59.18 $58.75 $59.11 $58.56 1,843
2021-07-02 $59.65 $59.65 $59.62 $59.63 $59.07 1,097
2021-07-01 $59.59 $59.86 $59.52 $59.74 $59.18 2,268
2021-06-30 $59.36 $59.41 $59.32 $59.41 $58.86 1,124
2021-06-29 $59.53 $59.59 $59.30 $59.36 $58.81 3,695
2021-06-28 $59.56 $59.56 $59.11 $59.25 $58.70 4,068
2021-06-25 $59.33 $59.44 $59.30 $59.32 $58.77 1,789
2021-06-24 $58.83 $59.04 $58.77 $59.04 $58.49 3,809
2021-06-23 $58.60 $58.71 $58.49 $58.49 $57.95 4,140
2021-06-22 $58.34 $58.63 $58.32 $58.58 $58.04 5,409
2021-06-21 $57.60 $58.41 $57.60 $58.40 $57.86 6,141
2021-06-18 $57.70 $57.74 $57.42 $57.42 $56.89 4,194
2021-06-17 $58.62 $58.62 $58.03 $58.30 $57.76 3,113
2021-06-16 $58.83 $58.86 $58.60 $58.82 $58.28 2,715
2021-06-15 $58.91 $59.02 $58.79 $59.02 $58.47 758
2021-06-14 $59.32 $59.32 $58.91 $59.12 $58.57 2,916
2021-06-11 $59.34 $59.36 $59.16 $59.32 $58.77 2,571
2021-06-10 $59.27 $59.27 $58.94 $59.01 $58.46 1,417
2021-06-09 $59.79 $59.79 $59.08 $59.08 $58.53 5,299
2021-06-08 $59.33 $59.63 $59.33 $59.50 $58.95 1,531
2021-06-07 $59.14 $59.33 $59.09 $59.33 $58.78 1,802
2021-06-04 $59.06 $59.23 $58.92 $59.20 $58.65 13,047
2021-06-03 $58.81 $58.81 $58.52 $58.80 $58.26 2,425
2021-06-02 $59.31 $59.31 $58.95 $58.98 $58.43 3,256
2021-06-01 $59.51 $59.70 $59.29 $59.35 $58.80 4,911
2021-05-28 $59.36 $59.36 $59.20 $59.21 $58.66 1,469
2021-05-27 $59.04 $59.30 $59.04 $59.20 $58.65 2,991
2021-05-26 $58.38 $58.91 $58.38 $58.79 $58.25 8,111
2021-05-25 $58.84 $58.88 $58.31 $58.32 $57.78 17,299
2021-05-24 $58.77 $58.87 $58.65 $58.67 $58.13 2,425
2021-05-21 $58.71 $58.74 $58.42 $58.47 $57.92 1,815
2021-05-20 $58.00 $58.28 $57.97 $58.28 $57.74 8,347
2021-05-19 $56.98 $57.78 $56.98 $57.78 $57.24 3,651
2021-05-18 $58.89 $58.89 $58.08 $58.08 $57.54 1,170
2021-05-17 $58.95 $58.95 $58.33 $58.63 $58.08 9,485
2021-05-14 $58.38 $58.85 $58.38 $58.84 $58.29 4,279
2021-05-13 $56.73 $57.94 $56.73 $57.85 $57.32 12,043
2021-05-12 $57.79 $57.90 $56.69 $56.71 $56.18 19,678
2021-05-11 $58.00 $58.36 $57.86 $58.31 $57.77 7,710
2021-05-10 $59.59 $59.60 $58.91 $58.91 $58.36 6,192
2021-05-07 $59.35 $59.59 $59.35 $59.59 $59.03 1,084
2021-05-06 $58.58 $58.89 $58.32 $58.89 $58.34 3,089
2021-05-05 $59.00 $59.00 $58.46 $58.81 $58.26 1,400
2021-05-04 $58.77 $58.77 $58.14 $58.71 $58.16 4,377
2021-05-03 $58.51 $59.01 $58.51 $58.79 $58.24 2,182
2021-04-30 $58.47 $58.47 $58.36 $58.36 $57.81 525
2021-04-29 $59.18 $59.18 $58.94 $59.08 $58.52 1,167
2021-04-28 $59.18 $59.18 $58.83 $58.91 $58.36 9,041
2021-04-27 $59.21 $59.25 $59.18 $59.18 $58.62 1,494
2021-04-26 $58.88 $59.32 $58.88 $59.20 $58.65 4,023
2021-04-23 $58.46 $59.00 $58.33 $59.00 $58.45 2,337
2021-04-22 $58.30 $58.57 $58.04 $58.08 $57.54 3,205
2021-04-21 $58.09 $58.32 $58.04 $58.26 $57.72 5,315
2021-04-20 $58.04 $58.04 $57.37 $57.48 $56.95 3,047
2021-04-19 $58.90 $58.90 $57.98 $58.33 $57.79 3,142
2021-04-16 $58.32 $58.84 $58.32 $58.74 $58.20 2,803
2021-04-15 $58.03 $58.34 $58.03 $58.28 $57.73 4,459
2021-04-14 $58.20 $58.27 $57.80 $57.80 $57.26 4,212
2021-04-13 $58.19 $58.19 $57.60 $57.82 $57.28 5,211
2021-04-12 $57.87 $58.13 $57.87 $58.13 $57.59 1,557
2021-04-09 $57.90 $58.00 $57.60 $58.00 $57.46 1,808
2021-04-08 $57.61 $57.68 $57.23 $57.68 $57.14 6,780
2021-04-07 $57.60 $57.60 $57.26 $57.26 $56.72 4,027
2021-04-06 $57.86 $57.98 $57.71 $57.73 $57.20 3,751
2021-04-05 $57.26 $57.83 $57.26 $57.83 $57.29 5,132
2021-04-01 $56.87 $57.11 $56.77 $57.11 $56.58 1,837
2021-03-31 $56.36 $56.62 $56.26 $56.39 $55.87 5,339
2021-03-30 $55.78 $56.06 $55.67 $56.03 $55.51 4,835
2021-03-29 $56.50 $56.53 $55.84 $55.84 $55.32 2,962
2021-03-26 $55.90 $56.49 $55.67 $56.49 $55.96 2,874
2021-03-25 $54.75 $55.28 $54.11 $55.28 $54.76 6,801
2021-03-24 $55.11 $55.11 $54.52 $54.52 $54.01 387
2021-03-23 $56.00 $56.00 $55.12 $55.12 $54.60 1,534
2021-03-22 $56.44 $56.44 $56.38 $56.38 $55.86 833
2021-03-19 $55.73 $56.44 $55.73 $56.32 $55.79 10,483
2021-03-18 $56.83 $57.27 $56.00 $56.11 $55.59 3,442
2021-03-17 $57.00 $57.00 $56.24 $56.77 $56.24 6,978
2021-03-16 $56.84 $56.88 $56.73 $56.73 $56.20 1,099
2021-03-15 $57.14 $57.17 $56.67 $57.17 $56.64 6,206
2021-03-12 $56.66 $56.82 $56.51 $56.82 $56.29 1,664
2021-03-11 $55.72 $56.44 $55.72 $56.43 $55.90 1,512
2021-03-10 $55.82 $55.82 $55.68 $55.73 $55.21 1,883
2021-03-09 $55.64 $55.64 $55.05 $55.05 $54.54 1,315
2021-03-08 $54.79 $55.23 $54.52 $54.61 $54.10 5,521
2021-03-05 $53.22 $54.15 $52.55 $54.15 $53.65 19,377
2021-03-04 $53.88 $54.11 $52.32 $52.85 $52.35 45,118
2021-03-03 $54.26 $54.51 $53.96 $53.96 $53.46 2,241
2021-03-02 $54.82 $54.82 $54.26 $54.26 $53.75 1,533
2021-03-01 $54.00 $55.07 $54.00 $54.92 $54.41 1,444
2021-02-26 $53.62 $53.70 $53.10 $53.32 $52.82 1,158
2021-02-25 $55.19 $55.19 $53.59 $53.59 $53.09 1,509
2021-02-24 $54.74 $55.14 $54.74 $55.14 $54.63 1,277
2021-02-23 $53.90 $54.36 $53.90 $54.36 $53.85 742
2021-02-22 $54.28 $54.53 $54.28 $54.38 $53.87 1,935
2021-02-19 $54.60 $54.79 $54.58 $54.58 $54.07 2,266
2021-02-18 $54.09 $54.20 $54.09 $54.10 $53.60 2,769
2021-02-17 $54.47 $54.65 $54.19 $54.54 $54.03 6,755
2021-02-16 $55.01 $55.12 $54.78 $54.78 $54.27 3,252
2021-02-12 $54.74 $54.94 $54.74 $54.94 $54.43 5,730
2021-02-11 $54.82 $54.84 $54.26 $54.65 $54.14 2,270
2021-02-10 $54.45 $54.56 $54.39 $54.56 $54.05 1,073
2021-02-09 $54.51 $54.62 $54.24 $54.62 $54.11 3,786
2021-02-08 $53.80 $54.26 $53.80 $54.25 $53.75 8,498
2021-02-05 $53.38 $53.47 $53.28 $53.47 $52.97 12,614
2021-02-04 $52.77 $52.92 $52.76 $52.92 $52.43 7,259
2021-02-03 $52.08 $52.17 $52.00 $52.12 $51.63 1,713
2021-02-02 $52.03 $52.33 $51.94 $52.26 $51.77 1,832
2021-02-01 $50.81 $51.60 $50.77 $51.60 $51.12 2,032
2021-01-29 $51.64 $51.64 $50.51 $50.51 $50.04 4,688
2021-01-28 $51.86 $51.86 $51.60 $51.60 $51.11 2,495
2021-01-27 $52.24 $52.24 $51.16 $51.34 $50.86 5,016
2021-01-26 $53.21 $53.21 $52.57 $52.57 $52.08 1,920
2021-01-25 $53.27 $53.36 $52.39 $52.90 $52.40 13,134
2021-01-22 $52.53 $53.10 $52.53 $53.10 $52.61 1,035
2021-01-21 $53.33 $53.33 $52.84 $52.84 $52.35 2,525
2021-01-20 $52.98 $53.10 $52.80 $53.10 $52.61 5,401
2021-01-19 $52.91 $52.91 $52.38 $52.70 $52.21 54,961
2021-01-15 $52.59 $52.59 $51.93 $52.16 $51.67 11,300
2021-01-14 $52.78 $52.88 $52.60 $52.60 $52.11 1,727
2021-01-13 $52.40 $52.40 $52.13 $52.20 $51.71 4,567
2021-01-12 $51.85 $52.57 $51.85 $52.57 $52.08 9,681
2021-01-11 $51.44 $52.14 $51.42 $52.05 $51.56 8,850
2021-01-08 $52.41 $52.41 $51.53 $51.88 $51.39 2,059
2021-01-07 $51.40 $52.15 $51.40 $52.05 $51.56 4,008
2021-01-06 $49.63 $51.50 $49.63 $51.33 $50.85 4,966
2021-01-05 $49.25 $49.86 $49.25 $49.75 $49.28 12,020
2021-01-04 $49.95 $49.95 $49.00 $49.18 $48.72 5,658
2020-12-31 $49.45 $49.78 $49.45 $49.77 $49.31 2,282
2020-12-30 $49.47 $49.71 $49.47 $49.66 $49.19 4,788
2020-12-29 $49.81 $49.81 $49.15 $49.34 $48.88 914
2020-12-28 $50.20 $50.20 $49.75 $49.78 $49.31 2,137
2020-12-24 $49.71 $49.71 $49.71 $49.71 $49.25 92
2020-12-23 $49.47 $49.77 $49.47 $49.64 $49.18 5,385
2020-12-22 $49.31 $49.45 $49.31 $49.45 $48.99 2,311
2020-12-21 $49.54 $49.78 $49.41 $49.78 $48.83 1,506
2020-12-18 $50.04 $50.18 $49.78 $50.02 $49.07 12,246
2020-12-17 $49.76 $49.97 $49.66 $49.97 $49.02 2,155
2020-12-16 $49.43 $49.52 $49.43 $49.52 $48.58 454
2020-12-15 $48.96 $49.52 $48.96 $49.48 $48.54 6,310
2020-12-14 $48.69 $48.69 $48.69 $48.69 $47.76 216
2020-12-11 $48.53 $48.53 $48.52 $48.52 $47.60 706
2020-12-10 $48.66 $48.66 $48.66 $48.66 $47.74 205
2020-12-09 $48.54 $48.60 $48.54 $48.60 $47.68 772
2020-12-08 $48.68 $48.83 $48.68 $48.83 $47.91 2,291
2020-12-07 $48.25 $48.54 $48.25 $48.54 $47.62 1,920
2020-12-04 $48.18 $48.53 $48.18 $48.53 $47.61 15,426
2020-12-03 $48.10 $48.10 $47.88 $47.88 $46.97 1,748
2020-12-02 $47.64 $47.73 $47.64 $47.72 $46.81 1,813
2020-12-01 $47.68 $47.86 $47.60 $47.75 $46.85 1,206
2020-11-30 $47.42 $47.42 $47.26 $47.26 $46.36 836
2020-11-27 $47.82 $47.82 $47.82 $47.82 $46.92 214
2020-11-25 $47.70 $47.71 $47.70 $47.70 $46.79 709
2020-11-24 $47.35 $48.02 $47.35 $47.89 $46.98 5,607
2020-11-23 $47.00 $47.26 $47.00 $47.26 $46.36 1,609
2020-11-20 $46.98 $46.98 $46.76 $46.78 $45.89 2,716
2020-11-19 $46.53 $46.87 $46.53 $46.87 $45.98 1,475
2020-11-18 $47.23 $47.23 $46.65 $46.65 $45.76 938
2020-11-17 $46.90 $47.12 $46.90 $47.10 $46.20 1,951
2020-11-16 $47.10 $47.10 $47.10 $47.10 $46.21 350
2020-11-13 $46.00 $46.40 $46.00 $46.37 $45.49 2,596
2020-11-12 $45.56 $45.56 $45.56 $45.56 $44.69 35
2020-11-11 $46.19 $46.25 $46.19 $46.25 $45.37 6,602
2020-11-10 $45.75 $46.19 $45.53 $46.09 $45.21 5,731
2020-11-09 $47.01 $47.01 $45.52 $45.52 $44.66 1,197
2020-11-06 $45.29 $45.29 $45.11 $45.11 $44.25 1,272
2020-11-05 $45.29 $45.32 $45.22 $45.32 $44.46 888
2020-11-04 $43.97 $44.68 $43.97 $44.30 $43.45 1,258
2020-11-03 $44.05 $44.21 $44.05 $44.21 $43.37 1,190
2020-11-02 $43.08 $43.11 $42.71 $43.11 $42.29 1,939
2020-10-30 $42.39 $42.39 $41.97 $42.33 $41.53 2,079
2020-10-29 $42.28 $42.84 $42.25 $42.74 $41.93 2,265
2020-10-28 $42.91 $42.91 $42.39 $42.39 $41.58 1,034
2020-10-27 $43.59 $43.59 $43.59 $43.59 $42.77 32
2020-10-26 $44.44 $44.44 $43.66 $43.99 $43.15 11,230
2020-10-23 $44.66 $44.79 $44.53 $44.78 $43.93 9,413
2020-10-22 $44.01 $44.50 $44.01 $44.50 $43.66 1,512
2020-10-21 $44.58 $44.63 $44.20 $44.20 $43.36 1,384
2020-10-20 $44.57 $44.69 $44.50 $44.50 $43.66 465
2020-10-19 $45.03 $45.03 $44.24 $44.24 $43.40 855
2020-10-16 $44.94 $45.10 $44.88 $44.88 $44.03 5,194
2020-10-15 $44.90 $44.92 $44.90 $44.92 $44.07 533
2020-10-14 $44.61 $44.61 $44.59 $44.59 $43.74 1,210
2020-10-13 $44.89 $44.94 $44.89 $44.94 $44.08 726
2020-10-12 $44.70 $45.21 $44.70 $45.13 $44.27 2,180
2020-10-09 $44.57 $44.79 $44.57 $44.69 $43.84 849
2020-10-08 $44.32 $44.37 $44.32 $44.37 $43.52 1,229
2020-10-07 $43.65 $43.92 $43.65 $43.92 $43.08 5,781
2020-10-06 $43.26 $44.00 $43.14 $43.14 $42.32 9,954
2020-10-05 $43.39 $43.39 $43.37 $43.37 $42.55 1,788
2020-10-02 $42.16 $42.56 $42.16 $42.48 $41.68 491
2020-10-01 $42.26 $42.30 $42.17 $42.26 $41.46 4,209
2020-09-30 $42.30 $42.32 $41.95 $41.99 $41.20 1,778
2020-09-29 $41.70 $41.84 $41.70 $41.78 $40.98 293
2020-09-28 $41.85 $41.94 $41.85 $41.86 $41.07 570
2020-09-25 $40.60 $41.03 $40.60 $41.03 $40.25 1,513
2020-09-24 $40.25 $40.84 $40.17 $40.53 $39.76 4,537
2020-09-23 $41.24 $41.35 $40.47 $40.47 $39.70 867
2020-09-22 $41.16 $41.38 $40.98 $41.38 $40.60 3,051
2020-09-21 $41.16 $41.17 $40.63 $41.02 $40.24 13,785
2020-09-18 $42.30 $42.33 $41.78 $41.92 $41.12 4,931
2020-09-17 $41.85 $42.24 $41.85 $42.24 $41.43 752
2020-09-16 $42.74 $42.86 $42.54 $42.54 $41.73 1,351
2020-09-15 $42.31 $42.64 $42.31 $42.42 $41.61 4,684
2020-09-14 $42.20 $42.42 $42.20 $42.36 $41.55 2,573
2020-09-11 $41.75 $41.97 $41.36 $41.67 $40.88 2,964
2020-09-10 $41.98 $41.98 $41.63 $41.63 $40.84 1,419
2020-09-09 $41.66 $42.28 $41.66 $42.15 $41.35 5,401
2020-09-08 $42.21 $42.21 $41.34 $41.43 $40.65 3,266
2020-09-04 $42.92 $42.92 $41.80 $42.44 $41.64 3,621
2020-09-03 $43.96 $43.96 $42.66 $42.73 $41.92 8,550
2020-09-02 $44.05 $44.29 $43.85 $44.29 $43.45 3,905
2020-09-01 $43.16 $43.67 $43.16 $43.67 $42.84 28,051
2020-08-31 $43.29 $43.30 $43.16 $43.16 $42.34 2,867
2020-08-28 $43.25 $43.49 $43.25 $43.49 $42.66 18,338
2020-08-27 $43.25 $43.44 $43.20 $43.28 $42.46 7,906
2020-08-26 $43.43 $43.43 $43.14 $43.22 $42.40 1,669
2020-08-25 $43.30 $43.33 $43.13 $43.27 $42.45 2,262
2020-08-24 $42.85 $43.21 $42.85 $43.21 $42.39 3,748
2020-08-21 $42.68 $42.81 $42.68 $42.81 $42.00 3,630
2020-08-20 $42.88 $42.88 $42.84 $42.84 $42.03 325
2020-08-19 $43.20 $43.28 $43.01 $43.02 $42.20 2,196
2020-08-18 $43.30 $43.37 $43.19 $43.19 $42.37 1,598
2020-08-17 $43.39 $43.53 $43.39 $43.48 $42.65 3,627
2020-08-14 $43.32 $43.36 $43.14 $43.24 $42.42 7,055
2020-08-13 $43.34 $43.37 $43.19 $43.29 $42.47 1,188
2020-08-12 $43.29 $43.44 $43.19 $43.34 $42.51 8,007
2020-08-11 $43.31 $43.48 $42.84 $42.85 $42.03 5,182
2020-08-10 $42.73 $43.00 $42.73 $42.98 $42.16 1,654
2020-08-07 $42.48 $42.80 $42.48 $42.80 $41.99 1,494
2020-08-06 $42.30 $42.45 $42.30 $42.45 $41.64 575
2020-08-05 $42.01 $42.48 $42.01 $42.48 $41.67 3,915
2020-08-04 $41.73 $41.92 $41.73 $41.92 $41.12 3,264
2020-08-03 $41.42 $41.91 $41.42 $41.89 $41.10 2,624
2020-07-31 $40.99 $41.41 $40.76 $41.40 $40.61 2,810
2020-07-30 $40.99 $41.50 $40.99 $41.46 $40.67 3,700
2020-07-29 $41.45 $41.60 $41.45 $41.60 $40.81 2,148
2020-07-28 $41.17 $41.17 $40.82 $40.82 $40.04 863
2020-07-27 $41.08 $41.19 $40.77 $41.19 $40.41 2,618
2020-07-24 $40.94 $40.94 $40.79 $40.79 $40.02 229
2020-07-23 $41.20 $41.69 $40.91 $41.12 $40.34 3,423
2020-07-22 $41.00 $41.24 $41.00 $41.24 $40.46 1,563
2020-07-21 $41.07 $41.14 $40.94 $40.94 $40.16 666
2020-07-20 $40.30 $40.62 $40.30 $40.59 $39.82 4,915
2020-07-17 $40.29 $40.51 $40.29 $40.51 $39.74 2,011
2020-07-16 $40.19 $40.42 $40.19 $40.32 $39.55 2,515
2020-07-15 $40.00 $40.54 $40.00 $40.50 $39.73 2,510
2020-07-14 $38.71 $39.51 $38.71 $39.51 $38.76 2,927
2020-07-13 $39.50 $39.70 $38.89 $38.89 $38.15 6,129
2020-07-10 $38.85 $39.25 $38.85 $39.25 $38.50 1,175
2020-07-09 $39.33 $39.35 $38.41 $38.79 $38.05 5,762
2020-07-08 $39.25 $39.30 $39.01 $39.30 $38.55 4,097
2020-07-07 $39.30 $39.40 $39.04 $39.04 $38.30 4,866
2020-07-06 $39.56 $39.95 $39.50 $39.61 $38.86 34,194
2020-07-02 $39.21 $39.40 $39.09 $39.09 $38.35 2,127
2020-07-01 $39.40 $39.40 $38.94 $38.95 $38.21 2,498
2020-06-30 $38.65 $39.20 $38.65 $39.18 $38.44 1,689
2020-06-29 $37.91 $38.57 $37.91 $38.55 $37.82 3,228
2020-06-26 $38.35 $38.35 $37.80 $37.81 $37.09 4,204
2020-06-25 $37.99 $38.61 $37.94 $38.61 $37.88 2,719
2020-06-24 $39.06 $39.06 $37.87 $38.16 $37.44 1,673
2020-06-23 $39.69 $39.75 $39.39 $39.39 $38.64 3,864
2020-06-22 $39.13 $39.36 $39.13 $39.36 $38.61 5,744
2020-06-19 $39.67 $39.85 $39.12 $39.22 $38.48 2,891
2020-06-18 $39.57 $39.57 $39.41 $39.41 $38.66 743
2020-06-17 $39.74 $39.83 $39.51 $39.51 $38.76 2,034
2020-06-16 $39.83 $39.95 $39.23 $39.73 $38.98 7,488
2020-06-15 $37.32 $39.08 $37.15 $38.96 $38.22 9,640
2020-06-12 $38.86 $39.05 $37.62 $38.39 $37.66 2,904
2020-06-11 $39.13 $39.13 $37.80 $37.87 $37.15 11,319
2020-06-10 $40.65 $40.74 $40.58 $40.58 $39.81 945
2020-06-09 $41.32 $41.39 $41.00 $41.18 $40.40 3,979
2020-06-08 $41.76 $41.80 $41.50 $41.80 $41.01 5,276
2020-06-05 $41.43 $41.70 $41.31 $41.31 $40.53 4,884
2020-06-04 $39.90 $40.22 $39.89 $40.11 $39.35 7,152
2020-06-03 $39.84 $40.23 $39.84 $40.13 $39.37 8,258
2020-06-02 $38.97 $39.18 $38.97 $39.18 $38.44 3,492
2020-06-01 $38.48 $39.10 $38.48 $38.91 $38.17 9,766
2020-05-29 $38.16 $38.69 $38.13 $38.67 $37.94 2,839
2020-05-28 $39.11 $39.28 $38.70 $38.70 $37.96 8,235
2020-05-27 $38.47 $39.13 $38.24 $39.13 $38.39 5,087
2020-05-26 $38.00 $38.43 $37.73 $38.12 $37.40 11,218
2020-05-22 $36.99 $37.15 $36.99 $37.15 $36.44 1,887
2020-05-21 $37.02 $37.16 $37.00 $37.03 $36.33 6,018
2020-05-20 $36.87 $37.26 $36.87 $37.03 $36.33 3,614
2020-05-19 $36.58 $36.97 $36.45 $36.45 $35.76 2,396
2020-05-18 $36.22 $36.84 $36.22 $36.80 $36.10 3,752
2020-05-15 $34.27 $35.10 $34.27 $35.01 $34.35 6,728
2020-05-14 $33.79 $34.63 $33.24 $34.63 $33.97 3,094
2020-05-13 $35.22 $35.22 $33.98 $34.22 $33.57 5,153
2020-05-12 $36.33 $36.33 $35.17 $35.17 $34.50 3,130
2020-05-11 $36.08 $36.45 $35.91 $36.29 $35.60 2,934
2020-05-08 $35.93 $36.42 $35.93 $36.41 $35.72 6,730
2020-05-07 $35.60 $35.71 $35.40 $35.44 $34.77 1,050
2020-05-06 $34.95 $35.17 $34.93 $34.95 $34.29 12,534
2020-05-05 $35.26 $35.60 $35.04 $35.10 $34.43 8,141
2020-05-04 $34.22 $34.76 $34.18 $34.76 $34.10 3,717
2020-05-01 $34.81 $34.81 $34.46 $34.66 $34.00 1,521
2020-04-30 $36.49 $36.49 $35.83 $35.93 $35.25 2,385
2020-04-29 $36.24 $37.08 $36.24 $36.88 $36.18 11,834
2020-04-28 $35.76 $35.80 $35.25 $35.47 $34.80 9,375
2020-04-27 $34.40 $35.22 $34.40 $35.13 $34.46 14,969
2020-04-24 $33.71 $34.19 $33.47 $34.07 $33.42 1,736
2020-04-23 $33.59 $34.02 $33.47 $33.50 $32.86 7,876
2020-04-22 $33.20 $33.44 $33.19 $33.41 $32.78 6,115
2020-04-21 $32.92 $32.92 $32.58 $32.65 $32.03 8,411
2020-04-20 $33.65 $34.16 $33.53 $33.70 $33.06 3,775
2020-04-17 $33.97 $34.32 $33.81 $34.21 $33.56 21,056
2020-04-16 $32.91 $32.92 $32.48 $32.87 $32.25 9,286
2020-04-15 $33.18 $33.18 $32.68 $32.88 $32.26 16,581
2020-04-14 $33.86 $34.33 $33.72 $34.04 $33.39 45,667
2020-04-13 $34.25 $34.25 $32.93 $33.33 $32.70 17,701
2020-04-09 $34.20 $34.48 $33.97 $34.07 $33.42 5,110
2020-04-08 $32.31 $33.30 $32.14 $33.25 $32.62 6,426
2020-04-07 $32.93 $33.07 $31.81 $31.81 $31.21 11,167
2020-04-06 $30.68 $31.73 $30.68 $31.64 $31.04 52,324
2020-04-03 $29.78 $30.12 $28.92 $29.29 $28.73 18,687
2020-04-02 $29.53 $30.35 $29.40 $29.95 $29.38 30,019
2020-04-01 $29.85 $30.19 $29.33 $29.33 $28.77 17,230
2020-03-31 $31.44 $31.72 $31.02 $31.22 $30.63 17,074
2020-03-30 $30.86 $31.57 $30.56 $31.43 $30.83 34,772
2020-03-27 $31.03 $31.30 $30.69 $30.80 $30.22 7,808
2020-03-26 $30.81 $32.18 $30.56 $32.09 $31.48 35,579
2020-03-25 $29.49 $31.13 $29.15 $30.06 $29.49 39,411
2020-03-24 $27.95 $29.29 $27.95 $29.29 $28.73 55,839
2020-03-23 $27.30 $27.30 $26.12 $26.66 $26.15 59,380
2020-03-20 $29.03 $29.38 $27.56 $27.56 $27.04 15,501
2020-03-19 $26.79 $28.90 $26.79 $28.75 $28.20 47,471
2020-03-18 $27.94 $29.00 $26.60 $27.58 $27.06 53,490
2020-03-17 $28.99 $30.35 $28.11 $30.35 $29.77 40,962
2020-03-16 $27.00 $30.27 $27.00 $28.59 $28.05 35,408
2020-03-13 $31.81 $32.03 $30.05 $32.03 $31.42 25,549
2020-03-12 $30.95 $32.44 $30.00 $30.34 $29.76 43,998
2020-03-11 $34.23 $34.29 $33.13 $33.44 $32.80 21,369
2020-03-10 $34.80 $35.26 $33.45 $35.26 $34.59 15,861
2020-03-09 $34.00 $35.03 $33.56 $33.82 $33.18 23,261
2020-03-06 $36.60 $37.36 $36.44 $37.15 $36.44 21,312
2020-03-05 $38.51 $38.51 $37.74 $37.90 $37.18 5,231
2020-03-04 $38.77 $39.40 $38.42 $39.40 $38.65 12,025
2020-03-03 $39.10 $39.97 $38.06 $38.06 $37.34 4,417
2020-03-02 $37.69 $39.00 $37.45 $39.00 $38.26 21,333
2020-02-28 $37.16 $37.76 $36.79 $37.76 $37.04 47,818
2020-02-27 $39.19 $39.28 $38.17 $38.17 $37.45 14,528
2020-02-26 $40.22 $40.54 $39.68 $39.68 $38.93 18,745
2020-02-25 $41.45 $41.46 $40.00 $40.00 $39.24 5,429
2020-02-24 $41.48 $41.63 $41.20 $41.43 $40.64 15,633
2020-02-21 $42.75 $42.81 $42.60 $42.66 $41.85 85,553
2020-02-20 $43.14 $43.25 $42.91 $43.24 $42.42 4,201
2020-02-19 $43.04 $43.27 $43.04 $43.23 $42.41 4,989
2020-02-18 $42.92 $43.06 $42.85 $42.99 $42.17 6,533
2020-02-14 $43.15 $43.21 $43.03 $43.13 $42.31 12,378
2020-02-13 $43.08 $43.26 $43.08 $43.22 $42.40 4,543
2020-02-12 $42.93 $43.14 $42.93 $43.13 $42.31 11,007
2020-02-11 $42.60 $42.93 $42.60 $42.82 $42.01 27,269
2020-02-10 $42.18 $42.54 $42.18 $42.54 $41.73 4,840
2020-02-07 $42.48 $42.56 $42.38 $42.39 $41.58 7,687
2020-02-06 $43.02 $43.02 $42.82 $42.84 $42.03 2,334
2020-02-05 $42.68 $42.89 $42.58 $42.88 $42.07 35,853
2020-02-04 $42.12 $42.43 $42.12 $42.31 $41.51 7,536
2020-02-03 $41.52 $41.94 $41.52 $41.67 $40.88 25,233
2020-01-31 $42.07 $42.07 $41.30 $41.39 $40.60 12,238
2020-01-30 $41.99 $42.29 $41.82 $42.29 $41.48 10,019
2020-01-29 $42.60 $42.60 $42.32 $42.33 $41.53 3,371
2020-01-28 $42.31 $42.64 $42.31 $42.56 $41.75 10,753
2020-01-27 $42.18 $42.34 $42.05 $42.18 $41.38 24,440
2020-01-24 $43.27 $43.27 $42.63 $42.82 $42.01 7,950
2020-01-23 $43.08 $43.33 $42.97 $43.30 $42.48 15,978
2020-01-22 $43.32 $43.52 $43.30 $43.30 $42.48 6,628
2020-01-21 $43.35 $43.46 $43.29 $43.30 $42.48 5,317
2020-01-17 $43.66 $43.66 $43.55 $43.61 $42.78 4,120
2020-01-16 $43.31 $43.59 $43.31 $43.59 $42.76 20,220
2020-01-15 $43.12 $43.22 $43.05 $43.14 $42.32 4,255
2020-01-14 $43.07 $43.31 $43.04 $43.13 $42.31 9,987
2020-01-13 $42.81 $43.09 $42.81 $43.09 $42.27 10,527
2020-01-10 $43.10 $43.10 $42.75 $42.82 $42.01 19,901
2020-01-09 $42.98 $43.05 $42.94 $43.00 $42.18 13,567
2020-01-08 $42.86 $42.96 $42.74 $42.87 $42.06 17,932
2020-01-07 $42.69 $42.76 $42.69 $42.73 $41.92 2,967
2020-01-06 $42.50 $42.77 $42.50 $42.77 $41.96 8,203
2020-01-03 $42.68 $42.86 $42.57 $42.83 $42.02 8,658
2020-01-02 $42.97 $43.02 $42.73 $43.02 $42.20 12,843
2019-12-31 $42.78 $42.88 $42.71 $42.74 $41.93 5,797
2019-12-30 $42.81 $42.84 $42.59 $42.68 $41.87 10,109
2019-12-27 $43.16 $43.16 $42.84 $42.85 $42.04 14,080
2019-12-26 $42.97 $42.97 $42.89 $42.96 $42.14 2,027
2019-12-24 $42.94 $42.94 $42.80 $42.88 $42.07 3,073
2019-12-23 $42.87 $42.87 $42.80 $42.84 $42.03 4,158
2019-12-20 $42.55 $42.88 $42.55 $42.88 $42.07 4,936
2019-12-19 $42.59 $42.65 $42.57 $42.62 $41.81 2,210
2019-12-18 $42.80 $42.89 $42.80 $42.89 $41.79 1,883
2019-12-17 $42.74 $42.82 $42.72 $42.81 $41.71 3,139
2019-12-16 $42.78 $42.91 $42.74 $42.74 $41.64 12,674
2019-12-13 $42.50 $42.70 $42.35 $42.46 $41.37 6,660
2019-12-12 $42.16 $42.65 $42.16 $42.52 $41.43 3,883
2019-12-11 $42.10 $42.15 $42.02 $42.11 $41.03 2,027
2019-12-10 $41.98 $42.12 $41.97 $42.02 $40.94 14,614
2019-12-09 $42.08 $42.11 $41.99 $41.99 $40.91 16,411
2019-12-06 $42.19 $42.24 $42.09 $42.09 $41.01 12,643
2019-12-05 $41.72 $41.73 $41.61 $41.73 $40.66 3,314
2019-12-04 $41.66 $41.69 $41.63 $41.63 $40.56 2,979
2019-12-03 $41.24 $41.34 $41.09 $41.34 $40.28 5,528
2019-12-02 $42.09 $42.09 $41.61 $41.61 $40.54 10,218
2019-11-29 $42.13 $42.19 $42.05 $42.05 $40.97 3,705
2019-11-27 $42.20 $42.31 $42.15 $42.27 $41.18 23,436
2019-11-26 $41.86 $42.14 $41.86 $42.09 $41.01 50,320
2019-11-25 $41.51 $41.93 $41.51 $41.89 $40.81 42,698
2019-11-22 $41.37 $41.44 $41.28 $41.37 $40.31 4,028
2019-11-21 $41.39 $41.39 $41.20 $41.27 $40.21 5,768
2019-11-20 $41.50 $41.59 $41.22 $41.38 $40.32 12,523
2019-11-19 $41.55 $41.67 $41.42 $41.58 $40.51 14,569
2019-11-18 $41.52 $41.54 $41.44 $41.52 $40.45 5,993
2019-11-15 $41.49 $41.58 $41.49 $41.57 $40.50 2,049
2019-11-14 $41.27 $41.39 $41.26 $41.36 $40.30 15,412
2019-11-13 $41.16 $41.34 $41.16 $41.29 $40.23 17,363
2019-11-12 $41.49 $41.49 $41.32 $41.38 $40.32 3,497
2019-11-11 $41.08 $41.30 $41.08 $41.27 $40.21 6,736
2019-11-08 $41.15 $41.31 $41.15 $41.31 $40.25 5,849
2019-11-07 $41.30 $41.43 $41.17 $41.17 $40.11 17,737
2019-11-06 $41.12 $41.12 $41.02 $41.09 $40.03 2,931
2019-11-05 $41.34 $41.35 $41.16 $41.17 $40.11 1,813
2019-11-04 $41.08 $41.18 $41.07 $41.17 $40.11 12,220
2019-11-01 $40.84 $40.95 $40.82 $40.92 $39.87 8,063
2019-10-31 $40.67 $40.67 $40.22 $40.42 $39.38 7,942
2019-10-30 $40.70 $40.79 $40.56 $40.79 $39.74 8,782
2019-10-29 $40.55 $40.91 $40.55 $40.82 $39.77 4,526
2019-10-28 $40.70 $40.81 $40.68 $40.71 $39.66 19,656
2019-10-25 $40.16 $40.51 $40.16 $40.46 $39.42 5,885
2019-10-24 $40.06 $40.24 $40.06 $40.24 $39.20 5,498
2019-10-23 $40.18 $40.19 $40.12 $40.14 $39.11 1,373
2019-10-22 $40.22 $40.43 $40.21 $40.21 $39.18 3,817
2019-10-21 $40.35 $40.38 $40.23 $40.28 $39.24 8,634
2019-10-18 $39.93 $40.06 $39.84 $40.06 $39.03 6,004
2019-10-17 $40.10 $40.17 $40.01 $40.11 $39.08 9,968
2019-10-16 $39.87 $40.00 $39.85 $39.86 $38.83 4,674
2019-10-15 $39.54 $40.05 $39.54 $39.96 $38.93 6,139
2019-10-14 $39.49 $39.55 $39.44 $39.51 $38.49 11,599
2019-10-11 $39.41 $39.95 $39.41 $39.63 $38.61 68,631
2019-10-10 $38.90 $39.20 $38.90 $39.09 $38.08 15,459
2019-10-09 $38.77 $38.91 $38.70 $38.84 $37.84 23,739
2019-10-08 $38.84 $38.88 $38.52 $38.52 $37.53 7,055
2019-10-07 $39.13 $39.42 $39.13 $39.23 $38.22 7,901
2019-10-04 $38.97 $39.34 $38.93 $39.34 $38.33 4,423
2019-10-03 $38.60 $38.82 $38.20 $38.82 $37.82 23,278
2019-10-02 $38.60 $38.72 $38.48 $38.64 $37.65 10,234
2019-10-01 $40.02 $40.04 $39.19 $39.22 $38.21 45,359
2019-09-30 $39.72 $39.83 $39.65 $39.78 $38.76 28,579
2019-09-27 $39.88 $39.91 $39.42 $39.56 $38.54 14,224
2019-09-26 $39.99 $39.99 $39.71 $39.83 $38.80 24,271
2019-09-25 $39.75 $40.07 $39.59 $40.07 $39.04 1,806
2019-09-24 $40.14 $40.30 $39.60 $39.69 $38.67 11,788
2019-09-23 $40.03 $40.23 $40.03 $40.16 $39.13 4,632
2019-09-20 $40.39 $40.55 $40.09 $40.20 $39.17 7,024
2019-09-19 $40.62 $40.70 $40.38 $40.38 $39.34 6,526
2019-09-18 $40.60 $40.64 $40.30 $40.59 $39.55 3,710
2019-09-17 $40.66 $40.78 $40.56 $40.78 $39.73 2,491
2019-09-16 $40.74 $41.04 $40.74 $40.99 $39.94 10,095
2019-09-13 $40.92 $40.92 $40.73 $40.79 $39.74 3,150
2019-09-12 $40.64 $40.69 $40.38 $40.62 $39.57 16,354
2019-09-11 $40.17 $40.67 $40.17 $40.65 $39.60 12,780
2019-09-10 $39.72 $40.10 $39.70 $40.10 $39.07 4,830
2019-09-09 $39.20 $39.71 $39.20 $39.71 $38.69 7,664
2019-09-06 $39.23 $39.35 $39.13 $39.13 $38.12 6,005
2019-09-05 $38.77 $39.41 $38.77 $39.27 $38.26 6,508
2019-09-04 $38.20 $38.39 $38.20 $38.36 $37.37 5,369
2019-09-03 $38.19 $38.29 $37.78 $37.95 $36.97 8,129
2019-08-30 $38.71 $38.82 $38.50 $38.58 $37.59 9,046
2019-08-29 $38.22 $38.63 $38.22 $38.62 $37.63 5,041
2019-08-28 $37.30 $37.98 $37.30 $37.88 $36.91 7,822
2019-08-27 $38.04 $38.06 $37.42 $37.45 $36.49 13,301
2019-08-26 $37.76 $37.99 $37.72 $37.82 $36.85 11,475
2019-08-23 $38.71 $38.71 $37.50 $37.50 $36.53 16,196
2019-08-22 $38.90 $38.98 $38.61 $38.82 $37.82 9,632
2019-08-21 $38.79 $38.89 $38.79 $38.88 $37.88 11,717
2019-08-20 $38.68 $38.68 $38.49 $38.49 $37.50 10,490
2019-08-19 $38.70 $38.90 $38.51 $38.83 $37.83 9,273
2019-08-16 $37.89 $38.31 $37.89 $38.29 $37.30 8,344
2019-08-15 $37.57 $37.66 $37.35 $37.48 $36.52 7,960
2019-08-14 $38.18 $38.18 $37.60 $37.63 $36.66 12,081
2019-08-13 $38.14 $39.24 $38.14 $38.85 $37.85 15,965
2019-08-12 $38.60 $38.60 $38.26 $38.34 $37.35 2,700
2019-08-09 $39.23 $39.23 $38.88 $38.88 $37.88 8,697
2019-08-08 $38.93 $39.42 $38.93 $39.40 $38.39 7,110
2019-08-07 $38.09 $38.58 $37.89 $38.58 $37.59 12,664
2019-08-06 $38.41 $38.61 $38.17 $38.60 $37.61 6,172
2019-08-05 $38.82 $38.82 $37.97 $38.22 $37.24 11,218
2019-08-02 $39.56 $39.56 $39.14 $39.43 $38.42 10,957
2019-08-01 $40.81 $40.93 $39.77 $39.87 $38.84 25,294
2019-07-31 $41.12 $41.25 $40.80 $40.80 $39.75 10,007
2019-07-30 $40.48 $41.08 $40.48 $41.08 $40.02 7,431
2019-07-29 $40.97 $40.97 $40.65 $40.75 $39.70 5,919
2019-07-26 $40.74 $41.01 $40.74 $41.00 $39.94 2,637
2019-07-25 $41.14 $41.14 $40.73 $40.76 $39.71 2,635
2019-07-24 $40.46 $41.26 $40.46 $41.24 $40.18 13,565
2019-07-23 $40.26 $40.62 $40.26 $40.61 $39.56 2,779
2019-07-22 $40.37 $40.37 $40.21 $40.21 $39.18 8,250
2019-07-19 $40.25 $40.48 $40.25 $40.28 $39.24 9,355
2019-07-18 $40.07 $40.25 $40.01 $40.21 $39.18 9,483
2019-07-17 $40.32 $40.39 $40.16 $40.16 $39.13 2,494
2019-07-16 $40.34 $40.68 $40.34 $40.52 $39.48 16,273
2019-07-15 $40.66 $40.66 $40.40 $40.43 $39.39 7,841
2019-07-12 $40.22 $40.72 $40.22 $40.68 $39.63 4,944
2019-07-11 $40.24 $40.27 $40.07 $40.26 $39.22 17,887
2019-07-10 $40.51 $40.51 $40.26 $40.31 $39.27 2,134
2019-07-09 $40.10 $40.29 $40.09 $40.29 $39.25 12,021
2019-07-08 $40.50 $40.62 $40.21 $40.24 $39.20 7,929
2019-07-05 $40.47 $40.64 $40.41 $40.63 $39.58 2,709
2019-07-03 $40.36 $40.54 $40.36 $40.54 $39.50 4,133
2019-07-02 $40.50 $40.51 $40.19 $40.31 $39.27 2,648
2019-07-01 $40.96 $41.00 $40.51 $40.67 $39.62 11,436
2019-06-28 $40.33 $40.50 $40.23 $40.43 $39.39 4,504
2019-06-27 $39.54 $39.98 $39.54 $39.98 $38.95 5,368
2019-06-26 $39.60 $39.62 $39.50 $39.50 $38.48 3,798
2019-06-25 $39.45 $39.54 $39.27 $39.27 $38.26 8,378
2019-06-24 $39.95 $39.95 $39.54 $39.54 $38.52 3,686
2019-06-21 $39.90 $40.05 $39.86 $39.88 $38.85 25,937
2019-06-20 $40.10 $40.16 $39.80 $40.09 $39.06 92,091
2019-06-19 $39.65 $39.78 $39.65 $39.73 $38.71 26,131
2019-06-18 $39.19 $39.91 $39.19 $39.67 $38.65 33,610
2019-06-17 $39.21 $39.23 $39.07 $39.07 $38.07 1,252
2019-06-14 $39.14 $39.22 $39.10 $39.12 $38.11 4,280
2019-06-13 $39.28 $39.41 $39.19 $39.39 $38.38 10,894
2019-06-12 $39.10 $39.16 $38.99 $39.04 $38.04 5,193
2019-06-11 $39.44 $39.62 $39.16 $39.24 $38.23 1,512
2019-06-10 $39.50 $39.58 $39.24 $39.24 $38.23 8,010
2019-06-07 $38.90 $39.10 $38.86 $39.02 $38.02 1,961
2019-06-06 $38.72 $38.82 $38.39 $38.71 $37.71 12,057
2019-06-05 $38.94 $38.94 $38.46 $38.74 $37.74 5,481
2019-06-04 $38.03 $38.79 $38.03 $38.79 $37.79 44,375
2019-06-03 $37.69 $37.85 $37.57 $37.72 $36.75 12,074
2019-05-31 $37.69 $37.78 $37.52 $37.52 $36.55 6,627
2019-05-30 $38.33 $38.33 $38.01 $38.11 $37.13 9,352
2019-05-29 $38.14 $38.29 $38.00 $38.29 $37.30 5,837
2019-05-28 $38.82 $38.82 $38.49 $38.49 $37.50 3,618
2019-05-24 $38.75 $38.91 $38.68 $38.79 $37.79 3,549
2019-05-23 $39.04 $39.04 $38.53 $38.59 $37.60 11,212
2019-05-22 $39.75 $39.79 $39.44 $39.44 $38.42 2,347
2019-05-21 $39.69 $39.96 $39.64 $39.93 $38.90 6,089
2019-05-20 $39.44 $39.54 $39.42 $39.44 $38.42 860
2019-05-17 $39.94 $40.24 $39.74 $39.74 $38.72 2,493
2019-05-16 $40.00 $40.48 $40.00 $40.26 $39.22 6,892
2019-05-15 $39.58 $40.00 $39.49 $39.94 $38.91 2,582
2019-05-14 $39.55 $39.95 $39.55 $39.89 $38.86 13,905
2019-05-13 $40.05 $40.05 $39.32 $39.36 $38.35 16,289
2019-05-10 $40.41 $40.78 $40.41 $40.78 $39.73 2,377
2019-05-09 $40.26 $40.86 $40.26 $40.81 $39.76 14,203
2019-05-08 $41.11 $41.22 $40.93 $40.93 $39.88 4,500
2019-05-07 $41.49 $41.49 $40.86 $41.08 $40.02 4,286
2019-05-06 $41.36 $41.95 $41.36 $41.83 $40.75 5,252
2019-05-03 $41.42 $41.94 $41.42 $41.94 $40.86 5,450
2019-05-02 $41.28 $41.54 $41.24 $41.29 $40.23 6,221
2019-05-01 $41.69 $41.72 $41.35 $41.35 $40.29 5,219
2019-04-30 $42.00 $42.00 $41.53 $41.75 $40.68 3,215
2019-04-29 $41.93 $42.07 $41.83 $41.96 $40.88 2,727
2019-04-26 $41.61 $41.80 $41.53 $41.80 $40.72 2,748
2019-04-25 $41.90 $41.90 $41.43 $41.64 $40.57 5,952
2019-04-24 $42.03 $42.16 $41.97 $42.02 $40.94 9,428
2019-04-23 $41.63 $42.15 $41.63 $42.09 $41.01 5,465
2019-04-22 $41.49 $41.62 $41.45 $41.56 $40.49 5,237
2019-04-18 $41.64 $41.72 $41.46 $41.61 $40.54 9,390
2019-04-17 $41.99 $42.00 $41.58 $41.66 $40.59 8,232
2019-04-16 $41.78 $41.89 $41.71 $41.86 $40.78 6,770
2019-04-15 $41.79 $41.84 $41.62 $41.62 $40.55 6,263
2019-04-12 $41.61 $41.95 $41.61 $41.81 $40.73 10,270
2019-04-11 $41.40 $41.54 $41.40 $41.42 $40.35 3,470
2019-04-10 $41.18 $41.45 $41.18 $41.40 $40.33 4,190
2019-04-09 $41.22 $41.36 $41.00 $41.00 $39.94 8,580
2019-04-08 $41.45 $41.56 $41.41 $41.56 $40.49 9,542
2019-04-05 $41.34 $41.55 $41.34 $41.51 $40.44 5,846
2019-04-04 $40.87 $41.13 $40.87 $41.12 $40.06 6,472
2019-04-03 $40.95 $41.12 $40.91 $40.91 $39.86 7,343
2019-04-02 $40.73 $40.73 $40.55 $40.65 $39.60 10,136
2019-04-01 $40.33 $40.76 $40.33 $40.76 $39.71 11,922
2019-03-29 $40.04 $40.24 $39.96 $40.05 $39.02 13,127
2019-03-28 $39.79 $39.94 $39.60 $39.94 $38.91 5,199
2019-03-27 $39.60 $39.70 $39.39 $39.57 $38.55 16,500
2019-03-26 $39.66 $39.87 $39.49 $39.63 $38.61 3,980
2019-03-25 $39.10 $39.39 $38.94 $39.23 $38.22 5,506
2019-03-22 $40.37 $40.37 $39.12 $39.12 $38.11 7,692
2019-03-21 $40.05 $40.66 $40.05 $40.62 $39.57 3,491
2019-03-20 $40.46 $40.55 $40.01 $40.15 $39.12 6,766
2019-03-19 $40.99 $41.03 $40.51 $40.51 $39.47 11,319
2019-03-18 $40.50 $40.85 $40.50 $40.84 $39.79 10,455
2019-03-15 $40.50 $40.69 $40.49 $40.49 $39.44 5,621
2019-03-14 $40.55 $40.55 $40.38 $40.38 $39.34 5,821
2019-03-13 $40.62 $40.71 $40.52 $40.52 $39.48 6,534
2019-03-12 $40.40 $40.47 $40.27 $40.39 $39.35 4,889
2019-03-11 $39.84 $40.38 $39.84 $40.37 $39.33 2,449
2019-03-08 $39.61 $39.81 $39.56 $39.76 $38.74 9,174
2019-03-07 $40.27 $40.27 $39.91 $39.91 $38.88 5,515
2019-03-06 $40.90 $40.90 $40.29 $40.29 $39.25 1,930
2019-03-05 $41.03 $41.07 $40.96 $40.96 $39.91 3,247
2019-03-04 $41.51 $41.51 $40.81 $41.11 $40.05 7,259
2019-03-01 $41.39 $41.52 $41.13 $41.36 $40.30 6,009
2019-02-28 $41.09 $41.22 $41.04 $41.13 $40.07 5,799
2019-02-27 $41.20 $41.28 $41.06 $41.28 $40.22 4,465
2019-02-26 $41.37 $41.40 $41.24 $41.24 $40.18 5,339
2019-02-25 $41.71 $41.72 $41.45 $41.45 $40.39 5,406
2019-02-22 $41.26 $41.45 $41.26 $41.42 $40.35 12,475
2019-02-21 $41.29 $41.29 $41.09 $41.14 $40.08 4,174
2019-02-20 $41.22 $41.42 $41.22 $41.33 $40.27 3,846
2019-02-19 $40.87 $41.26 $40.87 $41.17 $40.11 8,634
2019-02-15 $40.73 $40.98 $40.73 $40.98 $39.93 7,485
2019-02-14 $40.22 $40.60 $40.22 $40.52 $39.48 5,648
2019-02-13 $40.26 $40.50 $40.26 $40.40 $39.36 7,383
2019-02-12 $39.66 $40.28 $39.66 $40.22 $39.18 7,208
2019-02-11 $39.36 $39.65 $39.36 $39.65 $38.63 3,946
2019-02-08 $39.36 $39.37 $39.08 $39.33 $38.32 15,331
2019-02-07 $39.57 $39.69 $39.18 $39.41 $38.40 10,475
2019-02-06 $39.75 $39.86 $39.75 $39.79 $38.77 4,536
2019-02-05 $39.77 $39.83 $39.71 $39.83 $38.80 1,099
2019-02-04 $39.49 $39.81 $39.40 $39.78 $38.76 6,866
2019-02-01 $39.35 $39.67 $39.35 $39.56 $38.54 1,814
2019-01-31 $39.33 $39.40 $39.23 $39.35 $38.34 4,506
2019-01-30 $38.89 $39.28 $38.89 $39.24 $38.23 10,290
2019-01-29 $38.86 $38.97 $38.84 $38.91 $37.91 11,931
2019-01-28 $38.65 $38.83 $38.65 $38.78 $37.78 2,790
2019-01-25 $38.65 $39.07 $38.65 $39.01 $38.01 10,211
2019-01-24 $38.46 $38.55 $38.37 $38.50 $37.51 9,189
2019-01-23 $38.42 $38.58 $38.15 $38.21 $37.23 5,906
2019-01-22 $38.77 $38.77 $38.23 $38.25 $37.27 6,868
2019-01-18 $38.60 $39.14 $38.60 $38.96 $37.96 5,058
2019-01-17 $38.00 $38.48 $38.00 $38.36 $37.37 8,201
2019-01-16 $38.11 $38.16 $37.99 $38.07 $37.09 1,341
2019-01-15 $37.74 $37.83 $37.54 $37.83 $36.86 4,848
2019-01-14 $37.58 $37.84 $37.56 $37.65 $36.68 15,276
2019-01-11 $37.65 $37.90 $37.59 $37.86 $36.89 16,392
2019-01-10 $37.52 $37.90 $37.51 $37.88 $36.91 10,266
2019-01-09 $37.42 $37.87 $37.42 $37.76 $36.79 5,344
2019-01-08 $37.25 $37.40 $36.93 $37.38 $36.42 12,615
2019-01-07 $36.45 $37.10 $36.45 $36.93 $35.98 14,827
2019-01-04 $35.90 $36.46 $35.90 $36.34 $35.40 3,919
2019-01-03 $35.50 $35.55 $35.05 $35.05 $34.15 11,739
2019-01-02 $35.12 $35.86 $35.11 $35.74 $34.82 6,460
2018-12-31 $35.34 $35.48 $35.04 $35.48 $34.57 12,189
2018-12-28 $35.16 $35.58 $35.00 $35.22 $34.31 10,140
2018-12-27 $34.63 $34.99 $34.18 $34.99 $34.09 21,326
2018-12-26 $33.48 $34.95 $33.39 $34.95 $34.05 25,053
2018-12-24 $33.80 $33.96 $33.39 $33.40 $32.54 18,600
2018-12-21 $34.83 $34.94 $33.86 $34.02 $33.14 19,632
2018-12-20 $35.02 $35.30 $34.45 $34.68 $33.79 36,780
2018-12-19 $36.38 $36.71 $35.51 $35.59 $34.35 37,559
2018-12-18 $36.81 $36.81 $36.39 $36.39 $35.11 10,597
2018-12-17 $36.89 $36.98 $36.13 $36.34 $35.06 31,162
2018-12-14 $37.45 $37.55 $36.93 $36.99 $35.69 9,050
2018-12-13 $37.99 $38.01 $37.58 $37.62 $36.30 3,208
2018-12-12 $38.19 $38.53 $38.06 $38.06 $36.73 21,788
2018-12-11 $38.31 $38.35 $37.52 $37.73 $36.41 9,772
2018-12-10 $37.87 $37.87 $37.26 $37.83 $36.50 11,209
2018-12-07 $38.90 $39.10 $37.79 $37.86 $36.53 11,575
2018-12-06 $38.39 $38.75 $37.87 $38.75 $37.39 19,665
2018-12-04 $40.78 $40.78 $38.93 $39.01 $37.64 9,272
2018-12-03 $40.76 $41.14 $40.59 $40.79 $39.36 12,447
2018-11-30 $40.27 $40.43 $40.14 $40.38 $38.97 4,465
2018-11-29 $40.40 $40.51 $40.19 $40.50 $39.08 3,295
2018-11-28 $39.53 $40.41 $39.27 $40.39 $38.97 7,764
2018-11-27 $39.66 $39.70 $39.45 $39.47 $38.09 1,851
2018-11-26 $39.75 $39.88 $39.69 $39.85 $38.45 4,653
2018-11-23 $39.14 $39.47 $39.14 $39.47 $38.09 2,358
2018-11-21 $39.41 $39.70 $39.41 $39.45 $38.07 4,472
2018-11-20 $39.30 $39.30 $38.86 $39.00 $37.63 13,692
2018-11-19 $40.29 $40.29 $39.68 $39.76 $38.37 4,116
2018-11-16 $40.28 $40.34 $40.22 $40.34 $38.93 2,519
2018-11-15 $39.60 $40.44 $39.60 $40.37 $38.96 1,535
2018-11-14 $40.24 $40.24 $39.72 $39.97 $38.57 3,883
2018-11-13 $40.45 $40.68 $40.19 $40.19 $38.78 7,656
2018-11-12 $41.05 $41.05 $40.37 $40.42 $39.00 4,780
2018-11-09 $40.98 $41.06 $40.80 $41.06 $39.62 8,222
2018-11-08 $41.75 $41.80 $41.55 $41.57 $40.11 7,030
2018-11-07 $41.46 $41.83 $41.32 $41.81 $40.35 5,955
2018-11-06 $40.91 $41.28 $40.91 $41.24 $39.80 19,834
2018-11-05 $40.62 $41.04 $40.62 $41.00 $39.56 9,541
2018-11-02 $40.92 $40.92 $40.53 $40.82 $39.39 60,753
2018-11-01 $40.30 $40.99 $40.30 $40.96 $39.52 6,677
2018-10-31 $40.13 $40.37 $40.04 $40.10 $38.69 6,118
2018-10-30 $39.38 $39.82 $39.15 $39.75 $38.36 15,361
2018-10-29 $39.43 $39.82 $38.42 $38.84 $37.48 51,456
2018-10-26 $38.91 $39.48 $38.52 $39.07 $37.70 22,139
2018-10-25 $39.07 $39.71 $39.07 $39.48 $38.10 13,062
2018-10-24 $40.31 $40.31 $38.95 $39.02 $37.65 46,582
2018-10-23 $40.39 $40.66 $39.69 $40.44 $39.02 23,058
2018-10-22 $41.05 $41.05 $40.74 $40.80 $39.37 7,043
2018-10-19 $41.53 $41.65 $40.94 $41.00 $39.56 3,504
2018-10-18 $42.07 $42.17 $41.34 $41.57 $40.11 2,454
2018-10-17 $42.50 $42.50 $41.95 $42.33 $40.85 5,302
2018-10-16 $41.84 $42.49 $41.76 $42.49 $41.00 4,642
2018-10-15 $41.57 $41.86 $41.43 $41.68 $40.22 5,589
2018-10-12 $41.90 $41.98 $41.07 $41.52 $40.07 43,727
2018-10-11 $42.03 $42.34 $41.44 $41.87 $40.40 18,500
2018-10-10 $43.00 $43.04 $42.20 $42.20 $40.72 34,100
2018-10-09 $43.78 $43.78 $43.42 $43.45 $41.93 5,837
2018-10-08 $43.75 $43.78 $43.43 $43.78 $42.25 4,962
2018-10-05 $44.32 $44.32 $43.50 $43.82 $42.28 9,543
2018-10-04 $44.80 $44.80 $44.16 $44.28 $42.73 5,110
2018-10-03 $44.50 $44.94 $44.46 $44.80 $43.23 14,921
2018-10-02 $44.75 $44.75 $44.41 $44.47 $42.91 5,821
2018-10-01 $45.14 $45.14 $44.85 $44.89 $43.32 3,316
2018-09-28 $44.89 $45.11 $44.89 $44.98 $43.40 6,080
2018-09-27 $45.13 $45.13 $45.02 $45.02 $43.44 4,963
2018-09-26 $45.36 $45.36 $45.01 $45.02 $43.44 9,864
2018-09-25 $45.48 $45.48 $45.27 $45.36 $43.77 9,966
2018-09-24 $45.29 $45.39 $45.25 $45.37 $43.78 7,834
2018-09-21 $45.63 $45.80 $45.52 $45.52 $43.93 7,676
2018-09-20 $45.41 $45.68 $45.41 $45.64 $44.04 5,312
2018-09-19 $45.59 $45.61 $45.33 $45.37 $43.78 4,105
2018-09-18 $45.57 $45.59 $45.42 $45.51 $43.92 5,177
2018-09-17 $45.82 $45.82 $45.34 $45.37 $43.78 5,856
2018-09-14 $45.62 $45.86 $45.62 $45.74 $44.14 4,635
2018-09-13 $45.70 $45.70 $45.51 $45.52 $43.93 4,217
2018-09-12 $45.42 $45.59 $45.39 $45.58 $43.98 4,446
2018-09-11 $45.63 $45.80 $45.50 $45.69 $44.09 5,489
2018-09-10 $45.52 $45.74 $45.52 $45.65 $44.05 6,623
2018-09-07 $45.46 $45.63 $45.38 $45.38 $43.79 3,143
2018-09-06 $45.91 $45.91 $45.47 $45.51 $43.92 4,246
2018-09-05 $45.73 $45.85 $45.51 $45.76 $44.16 4,604
2018-09-04 $45.96 $45.98 $45.82 $45.98 $44.37 2,941
2018-08-31 $45.90 $45.98 $45.84 $45.98 $44.37 3,099
2018-08-30 $46.00 $46.03 $45.88 $46.03 $44.42 8,064
2018-08-29 $46.06 $46.15 $45.89 $46.14 $44.52 11,277
2018-08-28 $46.11 $46.12 $45.93 $46.04 $44.43 6,176
2018-08-27 $45.91 $46.25 $45.91 $46.03 $44.42 19,483
2018-08-24 $45.77 $45.89 $45.77 $45.86 $44.25 11,289
2018-08-23 $45.72 $45.72 $45.61 $45.66 $44.06 17,389
2018-08-22 $45.70 $45.79 $45.63 $45.72 $44.12 8,284
2018-08-21 $45.40 $45.84 $45.40 $45.73 $44.13 11,138
2018-08-20 $45.24 $45.36 $45.09 $45.34 $43.75 5,854
2018-08-17 $44.79 $45.11 $44.79 $45.11 $43.53 3,148
2018-08-16 $44.61 $44.93 $44.61 $44.90 $43.33 8,608
2018-08-15 $45.02 $45.02 $44.29 $44.37 $42.82 3,746
2018-08-14 $44.91 $45.14 $44.91 $45.06 $43.48 9,957
2018-08-13 $45.08 $45.08 $44.59 $44.80 $43.23 3,482
2018-08-10 $44.76 $45.08 $44.76 $44.98 $43.40 10,415
2018-08-09 $44.98 $45.17 $44.90 $45.04 $43.46 16,340
2018-08-08 $44.85 $45.04 $44.82 $44.99 $43.41 8,096
2018-08-07 $44.88 $45.07 $44.88 $44.98 $43.40 14,177
2018-08-06 $44.61 $44.75 $44.61 $44.73 $43.16 11,793
2018-08-03 $44.50 $44.50 $44.35 $44.40 $42.84 2,226
2018-08-02 $43.94 $44.43 $43.94 $44.43 $42.87 10,441
2018-08-01 $44.07 $44.15 $43.85 $44.03 $42.49 4,698
2018-07-31 $43.78 $44.19 $43.78 $44.05 $42.51 18,995
2018-07-30 $43.99 $44.00 $43.81 $43.81 $42.27 5,798
2018-07-27 $44.36 $44.39 $43.88 $43.97 $42.43 4,882
2018-07-26 $44.21 $44.63 $44.21 $44.56 $43.00 4,359
2018-07-25 $44.04 $44.19 $44.04 $44.19 $42.64 2,606
2018-07-24 $44.57 $44.75 $44.00 $44.06 $42.52 21,262
2018-07-23 $44.25 $44.52 $44.25 $44.48 $42.92 10,726
2018-07-20 $44.67 $44.67 $44.48 $44.50 $42.94 7,453
2018-07-19 $44.54 $44.66 $44.53 $44.61 $43.05 5,550
2018-07-18 $44.20 $44.47 $44.20 $44.45 $42.89 1,896
2018-07-17 $44.16 $44.31 $44.11 $44.28 $42.73 9,825
2018-07-16 $44.14 $44.14 $43.93 $44.02 $42.48 29,914
2018-07-13 $44.16 $44.40 $44.16 $44.20 $42.65 5,733
2018-07-12 $44.15 $44.27 $43.88 $44.21 $42.66 6,592
2018-07-11 $44.32 $44.32 $44.11 $44.14 $42.59 5,238
2018-07-10 $44.67 $44.67 $44.39 $44.43 $42.87 7,960
2018-07-09 $44.19 $44.57 $44.19 $44.54 $42.98 5,471
2018-07-06 $43.67 $44.05 $43.67 $44.05 $42.51 1,061
2018-07-05 $43.40 $43.60 $43.35 $43.60 $42.07 3,223
2018-07-03 $43.42 $43.49 $43.42 $43.48 $41.96 2,346
2018-07-02 $43.02 $43.28 $42.73 $43.28 $41.76 9,051
2018-06-29 $43.24 $43.53 $43.24 $43.46 $41.94 5,161
2018-06-28 $42.85 $43.22 $42.80 $43.22 $41.71 2,029
2018-06-27 $43.67 $43.67 $42.98 $43.00 $41.49 6,644
2018-06-26 $43.35 $43.64 $43.27 $43.59 $42.06 3,078
2018-06-25 $43.86 $43.86 $43.07 $43.22 $41.71 15,607
2018-06-22 $44.10 $44.23 $43.94 $43.95 $42.41 4,106
2018-06-21 $44.37 $44.49 $44.10 $44.20 $42.65 3,713
2018-06-20 $44.25 $44.53 $44.25 $44.53 $42.97 2,153
2018-06-19 $44.04 $44.20 $43.93 $44.19 $42.64 5,677
2018-06-18 $43.97 $44.23 $43.97 $44.23 $42.68 6,683
2018-06-15 $44.16 $44.16 $43.90 $44.04 $42.50 1,211
2018-06-14 $44.37 $44.37 $44.14 $44.15 $42.60 5,003
2018-06-13 $44.31 $44.31 $44.19 $44.23 $42.68 4,333
2018-06-12 $44.35 $44.39 $44.20 $44.20 $42.65 4,518
2018-06-11 $44.29 $44.35 $44.25 $44.34 $42.79 2,899
2018-06-08 $44.01 $44.23 $44.00 $44.18 $42.63 7,972
2018-06-07 $44.21 $44.26 $43.91 $44.14 $42.59 9,937
2018-06-06 $43.98 $44.17 $43.90 $44.17 $42.62 15,544
2018-06-05 $43.81 $43.84 $43.69 $43.84 $42.30 4,937
2018-06-04 $43.56 $43.70 $43.54 $43.70 $42.17 22,428
2018-06-01 $43.21 $43.54 $43.21 $43.43 $41.91 5,386
2018-05-31 $43.49 $43.49 $43.12 $43.20 $41.69 2,459
2018-05-30 $43.08 $43.61 $43.08 $43.56 $42.03 8,549
2018-05-29 $43.01 $43.18 $42.70 $42.99 $41.48 4,043
2018-05-25 $43.20 $43.20 $43.10 $43.17 $41.66 3,690
2018-05-24 $43.30 $43.33 $43.26 $43.28 $41.77 1,368
2018-05-23 $43.24 $43.34 $43.18 $43.34 $41.82 3,480
2018-05-22 $43.64 $43.73 $43.45 $43.45 $41.93 3,789
2018-05-21 $43.45 $43.68 $43.45 $43.67 $42.14 23,719
2018-05-18 $43.39 $43.39 $43.30 $43.32 $41.80 2,228
2018-05-17 $43.23 $43.49 $43.23 $43.42 $41.90 1,409
2018-05-16 $43.00 $43.26 $42.95 $43.14 $41.63 3,373
2018-05-15 $42.59 $42.69 $42.59 $42.69 $41.19 680
2018-05-14 $42.85 $42.94 $42.77 $42.79 $41.29 1,271
2018-05-11 $42.81 $42.85 $42.67 $42.77 $41.27 1,685
2018-05-10 $42.49 $42.80 $42.49 $42.69 $41.19 6,126
2018-05-09 $42.29 $42.55 $42.19 $42.48 $40.99 10,814
2018-05-08 $41.98 $42.08 $41.98 $42.08 $40.61 468
2018-05-07 $41.86 $42.12 $41.86 $41.98 $40.51 7,786
2018-05-04 $41.46 $41.88 $41.46 $41.86 $40.39 4,229
2018-05-03 $41.43 $41.43 $40.87 $41.22 $39.78 7,366
2018-05-02 $41.45 $41.73 $41.41 $41.46 $40.01 12,025
2018-05-01 $41.43 $41.52 $41.20 $41.52 $40.07 1,986
2018-04-30 $41.89 $41.89 $41.49 $41.49 $40.04 1,539
2018-04-27 $41.73 $41.83 $41.70 $41.79 $40.33 5,148
2018-04-26 $41.99 $42.08 $41.89 $42.05 $40.58 3,133
2018-04-25 $41.56 $41.86 $41.49 $41.75 $40.29 3,629
2018-04-24 $42.16 $42.38 $41.62 $41.65 $40.19 4,178
2018-04-23 $42.20 $42.33 $42.13 $42.18 $40.70 4,792
2018-04-20 $42.35 $42.39 $42.11 $42.11 $40.63 2,946
2018-04-19 $42.75 $42.75 $42.27 $42.37 $40.89 9,367
2018-04-18 $42.65 $42.82 $42.63 $42.72 $41.22 9,567
2018-04-17 $42.32 $42.63 $42.32 $42.57 $41.08 13,811
2018-04-16 $41.85 $42.21 $41.73 $42.13 $40.65 20,376
2018-04-13 $41.98 $41.98 $41.60 $41.66 $40.20 2,396
2018-04-12 $41.72 $41.98 $41.70 $41.87 $40.40 7,343
2018-04-11 $41.56 $41.77 $41.53 $41.61 $40.15 2,012
2018-04-10 $41.02 $41.64 $41.02 $41.58 $40.12 12,237
2018-04-09 $41.03 $41.38 $40.79 $40.80 $39.37 33,336
2018-04-06 $41.42 $41.60 $40.70 $40.91 $39.48 26,877
2018-04-05 $41.63 $41.86 $41.58 $41.82 $40.35 10,732
2018-04-04 $40.60 $41.54 $40.45 $41.54 $40.08 14,323
2018-04-03 $40.67 $41.01 $40.57 $41.01 $39.57 9,284
2018-04-02 $41.45 $41.45 $40.25 $40.61 $39.19 48,359
2018-03-29 $41.11 $41.76 $41.11 $41.65 $40.19 58,330
2018-03-28 $41.12 $41.14 $40.77 $41.03 $39.59 10,694
2018-03-27 $41.87 $41.87 $41.00 $41.05 $39.61 17,689
2018-03-26 $41.25 $41.73 $41.09 $41.73 $40.27 13,940
2018-03-23 $41.61 $41.61 $40.82 $40.82 $39.39 38,143
2018-03-22 $42.57 $42.57 $41.78 $41.78 $40.32 8,314
2018-03-21 $42.71 $43.01 $42.71 $42.91 $41.41 21,184
2018-03-20 $42.48 $42.72 $42.48 $42.61 $41.12 21,883
2018-03-19 $42.99 $42.99 $42.13 $42.48 $40.99 56,191
2018-03-16 $42.99 $43.09 $42.94 $42.99 $41.48 6,649
2018-03-15 $43.03 $43.03 $42.66 $42.73 $41.23 33,145
2018-03-14 $43.29 $43.29 $42.91 $42.92 $41.42 16,905
2018-03-13 $43.48 $43.59 $43.11 $43.19 $41.68 23,618
2018-03-12 $43.20 $43.50 $43.20 $43.35 $41.83 72,700
2018-03-09 $42.70 $43.27 $42.70 $43.27 $41.75 48,311
2018-03-08 $42.70 $42.70 $42.34 $42.49 $41.00 40,424
2018-03-07 $42.02 $42.60 $42.02 $42.55 $41.06 177,383
2018-03-06 $42.20 $42.39 $41.92 $42.34 $40.86 12,971
2018-03-05 $41.50 $42.08 $41.50 $41.93 $40.46 31,718
2018-03-02 $40.99 $41.73 $40.82 $41.62 $40.16 367,402
2018-03-01 $41.59 $41.59 $40.85 $41.12 $39.68 11,431
2018-02-28 $42.16 $42.17 $41.67 $41.67 $40.21 12,393
2018-02-27 $42.56 $42.59 $42.02 $42.02 $40.55 6,602
2018-02-26 $42.32 $42.55 $42.18 $42.55 $41.06 6,230
2018-02-23 $41.84 $42.21 $41.80 $42.18 $40.70 2,691
2018-02-22 $41.97 $42.18 $41.75 $41.75 $40.28 10,387
2018-02-21 $42.03 $42.47 $41.95 $41.95 $40.48 7,255
2018-02-20 $42.05 $42.29 $41.83 $41.96 $40.49 10,128
2018-02-16 $42.24 $42.44 $42.15 $42.20 $40.72 11,593
2018-02-15 $42.07 $42.20 $41.71 $42.20 $40.72 4,838
2018-02-14 $40.90 $41.84 $40.88 $41.79 $40.33 40,358
2018-02-13 $40.73 $40.97 $40.68 $40.97 $39.53 5,887
2018-02-12 $40.57 $41.08 $40.41 $40.86 $39.43 33,813
2018-02-09 $40.27 $40.56 $39.33 $40.37 $38.96 51,895
2018-02-08 $41.07 $41.19 $39.94 $39.95 $38.55 11,517
2018-02-07 $41.28 $41.72 $41.28 $41.40 $39.95 14,956
2018-02-06 $40.12 $41.54 $39.00 $41.34 $39.89 40,615
2018-02-05 $42.14 $42.27 $40.73 $40.86 $39.43 46,660
2018-02-02 $43.10 $43.10 $42.30 $42.30 $40.82 17,978
2018-02-01 $43.08 $43.30 $42.87 $43.20 $41.69 6,505
2018-01-31 $43.43 $43.72 $43.09 $43.19 $41.68 13,672
2018-01-30 $43.58 $43.58 $43.24 $43.40 $41.88 12,985
2018-01-29 $44.04 $44.10 $43.84 $43.89 $42.35 5,708
2018-01-26 $43.90 $44.16 $43.85 $44.16 $42.61 18,092
2018-01-25 $44.15 $44.15 $43.71 $43.73 $42.20 11,126
2018-01-24 $44.16 $44.22 $43.75 $43.98 $42.44 8,896
2018-01-23 $43.92 $44.15 $43.92 $44.12 $42.57 8,074
2018-01-22 $43.92 $43.96 $43.75 $43.95 $42.41 30,814
2018-01-19 $43.54 $43.78 $43.34 $43.78 $42.25 14,019
2018-01-18 $43.41 $43.57 $43.35 $43.37 $41.85 8,020
2018-01-17 $43.37 $43.62 $43.17 $43.52 $42.00 5,272
2018-01-16 $43.54 $43.77 $42.98 $43.15 $41.64 18,313
2018-01-12 $43.34 $43.44 $43.19 $43.39 $41.87 16,553
2018-01-11 $42.49 $43.18 $42.49 $43.18 $41.67 13,206
2018-01-10 $42.44 $42.70 $42.37 $42.46 $40.97 9,344
2018-01-09 $42.44 $42.68 $42.44 $42.59 $41.10 8,335
2018-01-08 $42.47 $42.58 $42.21 $42.56 $41.07 13,262
2018-01-05 $42.30 $42.40 $42.27 $42.35 $40.87 20,755
2018-01-04 $42.12 $42.34 $42.09 $42.25 $40.77 10,421
2018-01-03 $41.75 $42.08 $41.75 $42.08 $40.61 14,048
2018-01-02 $41.70 $41.86 $41.70 $41.82 $40.35 31,899
2017-12-29 $41.91 $41.91 $41.58 $41.58 $40.12 7,064
2017-12-28 $41.73 $41.73 $41.62 $41.67 $40.21 6,616
2017-12-27 $41.77 $41.79 $41.65 $41.68 $40.22 2,677
2017-12-26 $41.61 $41.72 $41.61 $41.72 $40.26 4,862
2017-12-22 $41.66 $41.74 $41.61 $41.74 $40.28 4,749
2017-12-21 $41.86 $41.86 $41.72 $41.82 $40.35 3,141
2017-12-20 $41.97 $41.97 $41.86 $41.91 $40.20 10,861
2017-12-19 $41.99 $41.99 $41.78 $41.79 $40.09 7,616
2017-12-18 $41.63 $41.96 $41.63 $41.92 $40.21 7,653
2017-12-15 $40.93 $41.58 $40.93 $41.45 $39.76 4,268
2017-12-14 $41.17 $41.23 $40.80 $40.84 $39.18 22,007
2017-12-13 $41.12 $41.33 $41.12 $41.20 $39.52 12,240
2017-12-12 $41.23 $41.25 $41.06 $41.06 $39.39 20,371
2017-12-11 $41.15 $41.18 $41.07 $41.12 $39.44 7,595
2017-12-08 $41.18 $41.29 $41.17 $41.18 $39.50 10,168
2017-12-07 $40.81 $41.15 $40.79 $41.03 $39.36 15,617
2017-12-06 $40.92 $40.92 $40.78 $40.78 $39.12 3,380
2017-12-05 $41.31 $41.42 $40.98 $40.98 $39.31 13,926
2017-12-04 $41.65 $41.79 $41.32 $41.36 $39.67 17,882
2017-12-01 $41.44 $41.44 $40.60 $41.30 $39.62 23,095
2017-11-30 $41.44 $41.65 $41.44 $41.57 $39.88 7,363
2017-11-29 $41.28 $41.51 $41.26 $41.33 $39.65 6,598
2017-11-28 $40.77 $41.32 $40.77 $41.32 $39.64 5,750
2017-11-27 $40.72 $40.89 $40.70 $40.73 $39.07 3,221
2017-11-24 $40.90 $40.95 $40.74 $40.78 $39.12 6,536
2017-11-22 $40.89 $40.92 $40.81 $40.86 $39.20 8,087
2017-11-21 $40.57 $40.89 $40.57 $40.89 $39.22 22,459
2017-11-20 $40.30 $40.56 $40.30 $40.54 $38.88 9,207
2017-11-17 $40.09 $40.35 $40.08 $40.32 $38.68 5,019
2017-11-16 $39.72 $40.27 $39.72 $40.11 $38.48 6,700
2017-11-15 $39.68 $39.78 $39.67 $39.67 $38.05 7,490
2017-11-14 $39.59 $39.80 $39.59 $39.78 $38.16 9,477
2017-11-13 $39.71 $39.86 $39.61 $39.86 $38.23 9,647
2017-11-10 $39.73 $39.86 $39.73 $39.81 $38.19 7,840
2017-11-09 $39.90 $39.90 $39.49 $39.66 $38.05 8,444
2017-11-08 $40.02 $40.05 $39.73 $40.02 $38.39 10,215
2017-11-07 $40.30 $40.30 $39.79 $39.86 $38.24 10,730
2017-11-06 $40.25 $40.29 $40.17 $40.24 $38.60 3,714
2017-11-03 $40.22 $40.25 $40.18 $40.21 $38.57 3,572
2017-11-02 $40.20 $40.22 $40.04 $40.20 $38.56 4,035
2017-11-01 $40.53 $40.53 $40.16 $40.31 $38.66 8,621
2017-10-31 $40.16 $40.51 $40.16 $40.49 $38.84 6,755
2017-10-30 $40.39 $40.39 $40.02 $40.10 $38.47 7,919
2017-10-27 $40.16 $40.45 $40.16 $40.44 $38.79 7,516
2017-10-26 $40.13 $40.26 $40.13 $40.24 $38.60 2,363
2017-10-25 $40.46 $40.46 $39.93 $40.10 $38.47 6,819
2017-10-24 $40.40 $40.41 $40.33 $40.41 $38.76 2,147
2017-10-23 $40.58 $40.58 $40.22 $40.22 $38.58 6,513
2017-10-20 $40.25 $40.52 $40.25 $40.47 $38.82 6,519
2017-10-19 $39.86 $40.16 $39.86 $40.16 $38.52 5,415
2017-10-18 $40.23 $40.23 $40.06 $40.20 $38.56 5,062
2017-10-17 $40.01 $40.18 $39.97 $39.97 $38.34 28,775
2017-10-16 $40.13 $40.23 $40.10 $40.15 $38.51 6,186
2017-10-13 $40.14 $40.16 $40.11 $40.16 $38.52 2,999
2017-10-12 $39.96 $40.16 $39.96 $40.11 $38.47 6,898
2017-10-11 $40.11 $40.16 $40.10 $40.14 $38.50 12,875
2017-10-10 $40.14 $40.22 $40.09 $40.18 $38.54 3,374
2017-10-09 $40.21 $40.29 $40.03 $40.06 $38.43 30,739
2017-10-06 $40.20 $40.24 $40.11 $40.21 $38.57 14,086
2017-10-05 $40.12 $40.22 $40.11 $40.15 $38.51 12,154
2017-10-04 $40.18 $40.20 $40.01 $40.07 $38.44 28,538
2017-10-03 $40.20 $40.20 $39.93 $40.14 $38.50 28,295
2017-10-02 $39.68 $40.04 $39.68 $40.04 $38.41 11,917
2017-09-29 $39.69 $39.75 $39.69 $39.69 $38.07 3,323
2017-09-28 $39.51 $39.52 $39.35 $39.49 $37.88 5,082
2017-09-27 $38.91 $39.55 $38.91 $39.49 $37.88 7,809
2017-09-26 $38.76 $38.91 $38.76 $38.91 $37.32 6,421
2017-09-25 $38.71 $38.79 $38.56 $38.67 $37.09 263,835
2017-09-22 $38.47 $38.75 $38.41 $38.75 $37.17 6,521
2017-09-21 $38.54 $38.63 $38.45 $38.60 $37.02 12,999
2017-09-20 $38.47 $38.62 $38.47 $38.57 $37.00 4,636
2017-09-19 $38.40 $38.50 $38.40 $38.50 $36.93 5,305
2017-09-18 $38.14 $38.54 $38.14 $38.45 $36.89 6,195
2017-09-15 $38.11 $38.23 $38.11 $38.21 $36.65 13,728
2017-09-14 $38.03 $38.18 $38.03 $38.13 $36.58 2,285
2017-09-13 $38.24 $38.24 $38.18 $38.23 $36.67 1,927
2017-09-12 $38.07 $38.17 $38.05 $38.16 $36.61 2,202
2017-09-11 $37.55 $37.90 $37.55 $37.90 $36.36 17,600
2017-09-08 $37.35 $37.49 $37.35 $37.42 $35.90 11,190
2017-09-07 $37.62 $37.62 $37.36 $37.41 $35.89 3,744
2017-09-06 $37.51 $37.59 $37.42 $37.59 $36.06 9,620
2017-09-05 $37.90 $37.90 $37.34 $37.52 $35.99 7,033
2017-09-01 $37.73 $37.92 $37.73 $37.92 $36.38 4,956
2017-08-31 $37.47 $37.71 $37.47 $37.68 $36.14 7,677
2017-08-30 $37.08 $37.42 $37.08 $37.40 $35.88 11,699
2017-08-29 $37.12 $37.12 $36.90 $37.12 $35.61 5,888
2017-08-28 $37.15 $37.15 $37.09 $37.14 $35.63 6,637
2017-08-25 $37.21 $37.21 $37.05 $37.15 $35.63 30,610
2017-08-24 $37.09 $37.13 $37.04 $37.04 $35.53 12,689
2017-08-23 $37.15 $37.15 $37.02 $37.12 $35.61 5,858
2017-08-22 $36.86 $37.20 $36.86 $37.20 $35.68 7,794
2017-08-21 $36.81 $36.83 $36.66 $36.81 $35.31 13,094
2017-08-18 $36.75 $36.95 $36.75 $36.90 $35.40 10,628
2017-08-17 $37.53 $37.53 $36.88 $36.90 $35.40 8,617
2017-08-16 $37.44 $37.60 $37.44 $37.52 $35.99 5,569
2017-08-15 $37.66 $37.66 $37.44 $37.51 $35.99 20,327
2017-08-14 $37.20 $37.70 $37.20 $37.67 $36.14 21,429
2017-08-11 $37.13 $37.23 $37.13 $37.20 $35.68 7,421
2017-08-10 $37.63 $37.63 $37.09 $37.09 $35.58 9,012
2017-08-09 $37.74 $37.85 $37.67 $37.76 $36.22 8,945
2017-08-08 $38.03 $38.33 $37.95 $37.95 $36.40 4,588
2017-08-07 $37.94 $38.13 $37.91 $38.06 $36.51 7,917
2017-08-04 $37.94 $37.95 $37.92 $37.95 $36.40 11,489
2017-08-03 $38.02 $38.03 $37.85 $37.93 $36.38 5,608
2017-08-02 $38.35 $38.36 $37.85 $37.97 $36.42 8,439
2017-08-01 $38.17 $38.31 $38.15 $38.31 $36.75 5,784
2017-07-31 $38.20 $38.20 $38.03 $38.18 $36.62 12,375
2017-07-28 $38.15 $38.15 $38.06 $38.14 $36.59 2,255
2017-07-27 $38.58 $38.58 $38.04 $38.21 $36.65 9,968
2017-07-26 $38.60 $38.61 $38.45 $38.52 $36.95 5,221
2017-07-25 $38.46 $38.75 $38.46 $38.68 $37.10 5,418
2017-07-24 $38.36 $38.42 $38.33 $38.41 $36.84 3,571
2017-07-21 $38.47 $38.48 $38.29 $38.37 $36.81 4,355
2017-07-20 $38.53 $38.58 $38.41 $38.51 $36.94 3,764
2017-07-19 $38.22 $38.57 $38.22 $38.53 $36.96 6,265
2017-07-18 $38.26 $38.26 $38.14 $38.25 $36.69 4,427
2017-07-17 $38.27 $38.38 $38.27 $38.34 $36.78 3,720
2017-07-14 $38.06 $38.33 $38.06 $38.26 $36.70 9,720
2017-07-13 $37.95 $38.09 $37.94 $38.07 $36.52 22,255
2017-07-12 $37.83 $38.15 $37.83 $38.06 $36.51 12,388
2017-07-11 $37.74 $37.77 $37.60 $37.74 $36.20 20,427
2017-07-10 $37.67 $37.88 $37.64 $37.77 $36.23 14,073
2017-07-07 $37.50 $37.87 $37.50 $37.87 $36.33 10,671
2017-07-06 $37.79 $37.79 $37.46 $37.46 $35.93 22,970
2017-07-05 $37.87 $37.91 $37.69 $37.91 $36.37 25,623
2017-07-03 $37.80 $37.99 $37.80 $37.87 $36.33 10,755
2017-06-30 $37.92 $37.92 $37.76 $37.78 $36.24 43,095
2017-06-29 $38.00 $38.00 $37.57 $37.68 $36.15 4,395
2017-06-28 $37.52 $37.99 $37.52 $37.99 $36.44 6,691
2017-06-27 $37.80 $37.89 $37.54 $37.57 $36.04 2,401
2017-06-26 $37.70 $37.88 $37.61 $37.81 $36.27 10,034
2017-06-23 $37.66 $37.72 $37.65 $37.69 $36.15 5,239
2017-06-22 $37.38 $37.56 $37.27 $37.52 $35.99 9,869
2017-06-21 $37.53 $37.65 $37.40 $37.49 $35.96 34,035
2017-06-20 $37.81 $37.81 $37.57 $37.57 $36.04 5,041
2017-06-19 $37.64 $37.90 $37.64 $37.90 $36.36 5,748
2017-06-16 $37.50 $37.54 $37.44 $37.51 $35.98 9,976
2017-06-15 $37.57 $37.65 $37.51 $37.65 $36.12 2,710
2017-06-14 $38.09 $38.09 $37.75 $37.76 $36.22 4,743
2017-06-13 $37.96 $38.00 $37.92 $37.93 $36.38 2,312
2017-06-12 $37.90 $37.90 $37.73 $37.78 $36.24 8,257
2017-06-09 $38.06 $38.36 $37.75 $37.99 $36.44 17,434
2017-06-08 $37.70 $38.08 $37.70 $38.06 $36.51 3,706
2017-06-07 $37.64 $37.71 $37.55 $37.67 $36.14 4,538
2017-06-06 $37.61 $37.78 $37.51 $37.63 $36.10 16,486
2017-06-05 $37.83 $37.83 $37.69 $37.79 $36.25 2,531
2017-06-02 $37.58 $37.93 $37.58 $37.89 $36.35 2,578
2017-06-01 $37.25 $37.57 $37.25 $37.53 $36.00 6,203
2017-05-31 $36.82 $37.18 $36.82 $37.18 $35.67 2,941
2017-05-30 $37.19 $37.19 $37.03 $37.14 $35.63 7,966
2017-05-26 $37.15 $37.28 $37.15 $37.25 $35.73 6,631
2017-05-25 $37.16 $37.32 $37.09 $37.17 $35.66 5,489
2017-05-24 $37.04 $37.11 $36.95 $37.03 $35.52 6,879
2017-05-23 $37.12 $37.13 $36.90 $37.13 $35.62 6,229
2017-05-22 $36.80 $37.13 $36.80 $37.04 $35.53 14,014
2017-05-19 $36.69 $36.96 $36.69 $36.84 $35.34 7,305
2017-05-18 $36.40 $36.72 $36.40 $36.63 $35.14 6,065
2017-05-17 $37.32 $37.32 $36.47 $36.47 $34.98 26,009
2017-05-16 $37.38 $37.41 $37.21 $37.41 $35.88 6,344
2017-05-15 $37.25 $37.52 $37.25 $37.41 $35.88 6,336
2017-05-12 $37.37 $37.37 $37.09 $37.19 $35.68 14,201
2017-05-11 $37.52 $37.52 $37.08 $37.29 $35.77 6,320
2017-05-10 $37.45 $37.52 $37.33 $37.52 $35.99 9,270
2017-05-09 $37.38 $37.48 $37.34 $37.36 $35.84 5,565
2017-05-08 $37.44 $37.44 $37.24 $37.29 $35.77 6,418
2017-05-05 $37.19 $37.40 $37.18 $37.40 $35.88 1,881
2017-05-04 $37.16 $37.18 $37.06 $37.17 $35.66 5,266
2017-05-03 $37.26 $37.27 $37.03 $37.22 $35.70 13,662
2017-05-02 $37.42 $37.42 $37.26 $37.30 $35.78 9,529
2017-05-01 $37.35 $37.48 $37.21 $37.39 $35.86 15,315
2017-04-28 $37.60 $37.60 $37.22 $37.26 $35.74 12,951
2017-04-27 $37.48 $37.64 $37.45 $37.52 $35.99 10,774
2017-04-26 $37.29 $37.60 $37.29 $37.48 $35.95 10,229
2017-04-25 $37.25 $37.50 $37.25 $37.40 $35.88 22,612
2017-04-24 $36.99 $37.18 $36.99 $37.18 $35.66 7,872
2017-04-21 $36.78 $36.78 $36.51 $36.66 $35.17 9,096
2017-04-20 $36.41 $36.77 $36.40 $36.76 $35.26 33,779
2017-04-19 $36.28 $36.37 $36.23 $36.24 $34.76 5,514
2017-04-18 $35.98 $36.04 $35.77 $36.03 $34.56 5,049
2017-04-17 $35.82 $35.93 $35.74 $35.93 $34.47 7,569
2017-04-13 $35.88 $36.00 $35.66 $35.66 $34.21 6,083
2017-04-12 $36.24 $36.24 $35.89 $36.00 $34.53 3,750
2017-04-11 $36.09 $36.34 $36.00 $36.24 $34.76 23,507
2017-04-10 $36.09 $36.30 $36.05 $36.14 $34.67 4,846
2017-04-07 $36.09 $36.21 $36.09 $36.16 $34.68 4,640
2017-04-06 $35.88 $36.20 $35.88 $36.10 $34.62 4,045
2017-04-05 $36.40 $36.45 $35.77 $35.77 $34.31 10,203
2017-04-04 $36.34 $36.34 $36.06 $36.10 $34.63 7,036
2017-04-03 $36.75 $36.80 $36.11 $36.32 $34.84 18,399
2017-03-31 $36.71 $36.76 $36.65 $36.65 $35.16 4,535
2017-03-30 $36.28 $36.66 $36.28 $36.62 $35.13 10,157
2017-03-29 $36.25 $36.41 $36.23 $36.40 $34.92 13,086
2017-03-28 $36.07 $36.56 $36.01 $36.29 $34.81 15,160
2017-03-27 $35.67 $36.10 $35.54 $36.10 $34.63 13,883
2017-03-24 $35.99 $36.18 $35.87 $36.01 $34.54 14,139
2017-03-23 $35.70 $36.11 $35.70 $35.87 $34.41 9,765
2017-03-22 $35.67 $35.78 $35.52 $35.77 $34.31 33,519
2017-03-21 $36.77 $36.77 $35.70 $35.75 $34.29 24,730
2017-03-20 $36.70 $36.77 $36.50 $36.58 $35.09 46,977
2017-03-17 $36.63 $36.75 $36.50 $36.70 $35.20 9,686
2017-03-16 $36.77 $36.77 $36.57 $36.69 $35.20 9,293
2017-03-15 $36.28 $36.69 $36.28 $36.68 $35.19 13,120
2017-03-14 $36.21 $36.28 $36.03 $36.20 $34.73 4,712
2017-03-13 $36.38 $36.46 $36.38 $36.42 $34.94 8,250
2017-03-10 $36.21 $36.36 $36.09 $36.29 $34.81 9,490
2017-03-09 $36.18 $36.33 $36.02 $36.10 $34.63 45,871
2017-03-08 $36.36 $36.44 $36.30 $36.35 $34.87 5,692
2017-03-07 $36.47 $36.47 $36.27 $36.28 $34.80 11,605
2017-03-06 $36.63 $36.63 $36.31 $36.44 $34.96 7,348
2017-03-03 $36.58 $36.71 $36.50 $36.67 $35.18 6,285
2017-03-02 $37.01 $37.01 $36.55 $36.59 $35.10 10,609
2017-03-01 $36.50 $37.05 $36.50 $37.03 $35.52 30,480
2017-02-28 $36.66 $36.66 $36.37 $36.37 $34.89 6,293
2017-02-27 $36.46 $36.73 $36.44 $36.73 $35.23 25,933
2017-02-24 $36.34 $36.51 $36.24 $36.51 $35.02 8,302
2017-02-23 $36.76 $36.76 $36.23 $36.40 $34.92 24,161
2017-02-22 $36.69 $36.69 $36.58 $36.61 $35.12 13,054
2017-02-21 $36.52 $36.78 $36.52 $36.75 $35.25 7,849
2017-02-17 $36.40 $36.56 $36.40 $36.54 $35.05 9,986
2017-02-16 $36.55 $36.55 $36.30 $36.43 $34.95 12,612
2017-02-15 $36.29 $36.64 $36.29 $36.61 $35.12 5,295
2017-02-14 $36.29 $36.36 $36.17 $36.36 $34.88 13,634
2017-02-13 $36.15 $36.32 $36.15 $36.16 $34.69 7,194
2017-02-10 $35.99 $36.20 $35.95 $36.17 $34.69 11,640
2017-02-09 $35.39 $35.98 $35.39 $35.92 $34.46 15,130
2017-02-08 $35.32 $35.48 $35.26 $35.39 $33.95 8,300
2017-02-07 $35.61 $35.65 $35.45 $35.52 $34.07 3,271
2017-02-06 $35.64 $35.72 $35.51 $35.57 $34.12 8,126
2017-02-03 $35.37 $35.76 $35.37 $35.72 $34.26 26,885
2017-02-02 $35.35 $35.53 $35.22 $35.31 $33.87 20,746
2017-02-01 $35.58 $35.71 $35.37 $35.49 $34.04 13,040
2017-01-31 $35.30 $35.54 $35.17 $35.52 $34.07 11,335
2017-01-30 $35.65 $35.65 $35.13 $35.42 $33.98 20,015
2017-01-27 $35.95 $35.95 $35.65 $35.73 $34.27 5,357
2017-01-26 $35.99 $35.99 $35.78 $35.84 $34.38 35,543
2017-01-25 $35.56 $35.99 $35.56 $35.99 $34.52 15,069
2017-01-24 $35.00 $35.56 $35.00 $35.53 $34.08 11,522
2017-01-23 $34.98 $35.12 $34.88 $34.97 $33.55 12,271
2017-01-20 $35.01 $35.17 $34.97 $35.05 $33.62 20,782
2017-01-19 $35.11 $35.13 $34.94 $34.94 $33.52 14,093
2017-01-18 $35.17 $35.21 $35.07 $35.21 $33.78 12,936
2017-01-17 $35.48 $35.48 $35.04 $35.05 $33.62 16,332
2017-01-13 $35.41 $35.61 $35.41 $35.56 $34.11 8,891
2017-01-12 $35.57 $35.57 $34.95 $35.23 $33.79 20,991
2017-01-11 $35.50 $35.54 $35.34 $35.54 $34.09 16,088
2017-01-10 $35.28 $35.51 $35.28 $35.44 $34.00 13,181
2017-01-09 $35.18 $35.31 $35.07 $35.19 $33.76 20,727
2017-01-06 $35.33 $35.50 $35.27 $35.29 $33.85 28,756
2017-01-05 $35.57 $35.62 $35.24 $35.38 $33.94 11,567
2017-01-04 $35.41 $35.80 $35.41 $35.75 $34.30 7,314
2017-01-03 $35.26 $35.41 $35.02 $35.20 $33.77 14,475
2016-12-30 $35.33 $35.33 $34.96 $35.04 $33.61 5,469
2016-12-29 $35.26 $35.35 $35.04 $35.16 $33.73 8,556
2016-12-28 $35.48 $35.48 $35.16 $35.17 $33.74 3,380
2016-12-27 $35.43 $35.67 $35.43 $35.60 $34.15 7,825
2016-12-23 $35.29 $35.33 $35.26 $35.32 $33.88 2,042
2016-12-22 $35.44 $35.44 $35.18 $35.24 $33.81 8,669
2016-12-21 $35.56 $35.60 $35.45 $35.47 $34.03 14,504
2016-12-20 $35.67 $35.85 $35.67 $35.77 $34.05 12,931
2016-12-19 $35.51 $35.66 $35.41 $35.51 $33.80 13,866
2016-12-16 $35.57 $35.78 $35.22 $35.39 $33.69 18,022
2016-12-15 $35.26 $35.70 $35.23 $35.47 $33.76 11,426
2016-12-14 $35.57 $35.59 $35.18 $35.23 $33.54 5,131
2016-12-13 $35.52 $35.74 $35.47 $35.52 $33.81 17,957
2016-12-12 $35.80 $35.86 $35.42 $35.47 $33.76 14,692
2016-12-09 $36.00 $36.00 $35.79 $35.83 $34.10 15,290
2016-12-08 $35.52 $35.90 $35.40 $35.86 $34.14 15,503
2016-12-07 $35.07 $35.41 $35.00 $35.36 $33.66 5,839
2016-12-06 $34.68 $35.04 $34.63 $35.04 $33.36 20,306
2016-12-05 $34.70 $34.70 $34.59 $34.68 $33.01 17,251
2016-12-02 $34.44 $34.44 $34.19 $34.25 $32.60 28,467
2016-12-01 $34.54 $34.67 $34.18 $34.24 $32.59 8,138
2016-11-30 $35.13 $35.13 $34.37 $34.37 $32.72 9,594
2016-11-29 $34.49 $34.75 $34.49 $34.67 $33.00 19,156
2016-11-28 $34.92 $34.92 $34.52 $34.52 $32.86 38,449
2016-11-25 $34.80 $34.91 $34.79 $34.91 $33.23 11,856
2016-11-23 $34.63 $34.80 $34.53 $34.80 $33.13 13,956
2016-11-22 $34.29 $34.63 $34.29 $34.61 $32.94 14,474
2016-11-21 $34.19 $34.33 $34.11 $34.22 $32.57 18,559
2016-11-18 $34.02 $34.14 $34.02 $34.14 $32.50 4,587
2016-11-17 $33.73 $34.07 $33.73 $34.05 $32.41 4,535
2016-11-16 $33.72 $33.80 $33.67 $33.77 $32.15 49,063
2016-11-15 $33.61 $33.87 $33.44 $33.80 $32.17 25,010
2016-11-14 $33.41 $33.88 $33.41 $33.62 $32.00 31,970
2016-11-11 $32.77 $33.25 $32.77 $33.25 $31.65 13,023
2016-11-10 $32.28 $32.80 $32.28 $32.67 $31.10 27,182
2016-11-09 $31.24 $32.19 $31.15 $32.15 $30.60 15,828
2016-11-08 $31.31 $31.54 $31.22 $31.40 $29.89 25,204
2016-11-07 $30.95 $31.40 $30.95 $31.32 $29.81 16,759
2016-11-04 $30.55 $30.94 $30.55 $30.72 $29.24 9,096
2016-11-03 $30.70 $30.83 $30.53 $30.56 $29.09 25,995
2016-11-02 $30.93 $30.98 $30.73 $30.73 $29.25 2,752
2016-11-01 $31.40 $31.40 $30.88 $31.04 $29.55 43,236
2016-10-31 $31.23 $31.35 $31.14 $31.35 $29.84 3,244
2016-10-28 $31.32 $31.36 $31.16 $31.20 $29.70 20,465
2016-10-27 $31.34 $31.34 $31.16 $31.19 $29.69 21,162
2016-10-26 $31.55 $31.61 $31.41 $31.41 $29.90 5,263
2016-10-25 $31.85 $31.85 $31.60 $31.60 $30.08 5,772
2016-10-24 $31.81 $31.96 $31.81 $31.91 $30.38 6,328
2016-10-21 $31.51 $31.70 $31.46 $31.70 $30.18 6,644
2016-10-20 $31.80 $31.87 $31.70 $31.75 $30.22 4,589
2016-10-19 $31.85 $31.94 $31.73 $31.92 $30.39 6,628
2016-10-18 $31.70 $31.86 $31.66 $31.77 $30.24 10,373
2016-10-17 $31.64 $31.70 $31.54 $31.54 $30.02 10,057
2016-10-14 $31.70 $31.88 $31.61 $31.64 $30.12 5,262
2016-10-13 $31.81 $31.81 $31.52 $31.67 $30.15 4,147
2016-10-12 $31.86 $32.01 $31.86 $31.93 $30.40 5,973
2016-10-11 $32.40 $32.40 $31.74 $31.88 $30.35 17,890
2016-10-10 $32.29 $32.52 $32.29 $32.38 $30.82 7,719
2016-10-07 $32.41 $32.41 $32.05 $32.18 $30.63 3,503
2016-10-06 $32.18 $32.32 $32.12 $32.29 $30.74 6,982
2016-10-05 $32.12 $32.46 $32.12 $32.32 $30.77 3,946
2016-10-04 $32.25 $32.33 $32.07 $32.11 $30.57 5,326
2016-10-03 $32.23 $32.23 $32.13 $32.18 $30.64 8,259
2016-09-30 $32.03 $32.37 $32.01 $32.37 $30.81 4,765
2016-09-29 $32.24 $32.32 $31.93 $32.00 $30.46 5,350
2016-09-28 $32.23 $32.34 $32.12 $32.34 $30.78 22,119
2016-09-27 $31.91 $32.20 $31.91 $32.14 $30.60 3,818
2016-09-26 $32.15 $32.20 $32.01 $32.01 $30.47 9,850
2016-09-23 $32.42 $32.42 $32.31 $32.31 $30.76 3,094
2016-09-22 $32.24 $32.54 $32.24 $32.54 $30.98 8,609
2016-09-21 $31.86 $32.18 $31.86 $32.16 $30.61 12,676
2016-09-20 $32.00 $32.00 $31.81 $31.86 $30.33 4,209
2016-09-19 $31.90 $32.14 $31.83 $31.93 $30.39 4,382
2016-09-16 $31.94 $31.94 $31.77 $31.88 $30.35 14,396
2016-09-15 $31.71 $32.05 $31.71 $32.02 $30.48 13,195
2016-09-14 $31.77 $31.84 $31.64 $31.67 $30.15 6,324
2016-09-13 $31.97 $31.97 $31.61 $31.79 $30.26 8,677
2016-09-12 $31.60 $32.25 $31.60 $32.25 $30.70 25,154
2016-09-09 $32.41 $32.41 $31.79 $31.79 $30.26 11,085
2016-09-08 $32.63 $32.66 $32.62 $32.63 $31.06 4,803
2016-09-07 $32.57 $32.71 $32.57 $32.71 $31.14 10,556
2016-09-06 $32.53 $32.60 $32.40 $32.53 $30.97 8,030
2016-09-02 $32.48 $32.58 $32.42 $32.58 $31.01 10,295
2016-09-01 $32.34 $32.38 $32.16 $32.36 $30.80 22,526
2016-08-31 $32.40 $32.47 $32.23 $32.42 $30.86 3,905
2016-08-30 $32.35 $32.48 $32.35 $32.47 $30.91 11,548
2016-08-29 $32.41 $32.53 $32.41 $32.43 $30.87 5,846
2016-08-26 $32.42 $32.56 $32.19 $32.19 $30.64 2,832
2016-08-25 $32.33 $32.42 $32.31 $32.34 $30.79 11,110
2016-08-24 $32.57 $32.57 $32.32 $32.33 $30.78 6,400
2016-08-23 $32.34 $32.60 $32.34 $32.55 $30.98 14,465
2016-08-22 $32.12 $32.33 $32.12 $32.28 $30.73 11,875
2016-08-19 $32.01 $32.25 $32.01 $32.23 $30.68 12,076
2016-08-18 $32.01 $32.19 $32.01 $32.17 $30.63 2,136
2016-08-17 $31.99 $32.04 $31.89 $32.01 $30.47 9,767
2016-08-16 $32.25 $32.28 $32.12 $32.16 $30.62 4,583
2016-08-15 $32.08 $32.39 $32.08 $32.33 $30.78 15,450
2016-08-12 $32.13 $32.13 $32.06 $32.11 $30.57 4,493
2016-08-11 $32.06 $32.20 $32.06 $32.17 $30.62 11,717
2016-08-10 $32.11 $32.11 $31.93 $31.95 $30.41 2,639
2016-08-09 $32.13 $32.22 $32.12 $32.13 $30.58 6,910
2016-08-08 $32.19 $32.25 $32.12 $32.14 $30.59 10,485
2016-08-05 $31.88 $32.21 $31.88 $32.18 $30.63 9,861
2016-08-04 $31.68 $31.88 $31.68 $31.80 $30.27 13,322
2016-08-03 $31.55 $31.76 $31.55 $31.72 $30.20 17,865
2016-08-02 $31.89 $31.89 $31.46 $31.57 $30.05 6,734
2016-08-01 $31.95 $32.10 $31.87 $31.96 $30.42 87,032
2016-07-29 $31.90 $32.02 $31.90 $32.00 $30.46 7,685
2016-07-28 $31.92 $32.03 $31.90 $32.03 $30.49 3,168
2016-07-27 $31.99 $32.01 $31.90 $31.99 $30.45 8,022
2016-07-26 $31.97 $32.03 $31.93 $32.03 $30.49 19,180
2016-07-25 $31.91 $31.94 $31.88 $31.92 $30.39 8,737
2016-07-22 $31.78 $32.03 $31.74 $32.02 $30.48 7,377
2016-07-21 $31.85 $31.97 $31.72 $31.77 $30.24 5,021
2016-07-20 $31.64 $31.96 $31.64 $31.90 $30.37 18,051
2016-07-19 $31.68 $31.79 $31.62 $31.67 $30.15 26,635
2016-07-18 $31.72 $31.87 $31.72 $31.83 $30.30 16,621
2016-07-15 $31.77 $31.82 $31.69 $31.70 $30.18 16,742
2016-07-14 $31.71 $31.84 $31.71 $31.75 $30.22 15,013
2016-07-13 $31.73 $31.77 $31.49 $31.60 $30.08 27,669
2016-07-12 $31.46 $31.75 $31.46 $31.67 $30.15 13,733
2016-07-11 $31.12 $31.36 $31.12 $31.32 $29.82 25,572
2016-07-08 $30.54 $31.05 $30.54 $31.02 $29.53 15,583
2016-07-07 $30.30 $30.58 $30.28 $30.39 $28.93 10,601
2016-07-06 $29.94 $30.29 $29.94 $30.29 $28.83 6,878
2016-07-05 $30.34 $30.34 $29.92 $30.12 $28.67 14,957
2016-07-01 $30.38 $30.63 $30.38 $30.52 $29.05 8,595
2016-06-30 $29.87 $30.41 $29.87 $30.41 $28.95 10,580
2016-06-29 $29.41 $29.95 $29.41 $29.92 $28.48 7,748
2016-06-28 $28.91 $29.29 $28.91 $29.26 $27.85 31,055
2016-06-27 $29.41 $29.41 $28.66 $28.77 $27.39 35,394
2016-06-24 $29.76 $30.14 $29.48 $29.67 $28.24 13,230
2016-06-23 $30.43 $30.88 $30.43 $30.88 $29.40 10,029
2016-06-22 $30.37 $30.56 $30.33 $30.33 $28.88 7,552
2016-06-21 $30.51 $30.51 $30.24 $30.36 $28.90 4,763
2016-06-20 $30.24 $30.73 $30.24 $30.44 $28.98 19,537
2016-06-17 $30.12 $30.27 $30.08 $30.10 $28.65 5,023
2016-06-16 $30.04 $30.20 $29.85 $30.20 $28.75 8,028
2016-06-15 $30.27 $30.45 $30.27 $30.28 $28.82 10,700
2016-06-14 $30.27 $30.30 $30.06 $30.20 $28.75 30,316
2016-06-13 $30.58 $30.67 $30.38 $30.38 $28.92 15,206
2016-06-10 $30.91 $30.93 $30.65 $30.70 $29.22 10,867
2016-06-09 $31.13 $31.18 $31.09 $31.16 $29.66 4,559
2016-06-08 $31.25 $31.34 $31.25 $31.34 $29.83 5,317
2016-06-07 $31.08 $31.26 $31.08 $31.17 $29.67 12,618
2016-06-06 $30.88 $31.16 $30.88 $31.14 $29.64 20,953
2016-06-03 $31.04 $31.04 $30.71 $30.90 $29.41 8,043
2016-06-02 $30.88 $31.04 $30.86 $31.02 $29.53 11,853
2016-06-01 $30.68 $30.97 $30.68 $30.95 $29.46 8,050
2016-05-31 $30.81 $30.91 $30.68 $30.83 $29.35 40,979
2016-05-27 $30.48 $30.81 $30.48 $30.77 $29.29 8,339
2016-05-26 $30.54 $30.56 $30.47 $30.51 $29.04 15,226
2016-05-25 $30.43 $30.61 $30.43 $30.55 $29.08 8,496
2016-05-24 $29.91 $30.43 $29.91 $30.39 $28.93 17,327
2016-05-23 $29.90 $30.00 $29.83 $29.85 $28.41 9,592
2016-05-20 $29.74 $29.92 $29.74 $29.87 $28.43 5,591
2016-05-19 $29.63 $29.63 $29.31 $29.54 $28.12 4,829
2016-05-18 $29.43 $29.82 $29.43 $29.64 $28.21 23,414
2016-05-17 $29.80 $29.97 $29.45 $29.56 $28.14 7,050
2016-05-16 $29.58 $29.96 $29.58 $29.87 $28.43 19,859
2016-05-13 $29.77 $29.87 $29.51 $29.59 $28.17 67,490
2016-05-12 $30.15 $30.15 $29.67 $29.84 $28.41 14,730
2016-05-11 $30.21 $30.22 $29.91 $29.95 $28.51 17,502
2016-05-10 $30.12 $30.32 $30.12 $30.27 $28.82 5,845
2016-05-09 $29.85 $30.15 $29.85 $30.03 $28.59 10,718
2016-05-06 $29.63 $29.93 $29.63 $29.91 $28.47 14,316
2016-05-05 $29.91 $29.94 $29.75 $29.82 $28.38 14,367
2016-05-04 $29.91 $29.91 $29.81 $29.90 $28.46 6,299
2016-05-03 $30.33 $30.33 $30.06 $30.14 $28.69 5,039
2016-05-02 $30.41 $30.58 $30.33 $30.58 $29.11 17,059
2016-04-29 $30.40 $30.54 $30.23 $30.40 $28.94 15,554
2016-04-28 $30.98 $31.05 $30.68 $30.68 $29.21 12,004
2016-04-27 $31.00 $31.13 $30.90 $31.11 $29.61 6,966
2016-04-26 $30.78 $30.98 $30.70 $30.98 $29.49 23,552
2016-04-25 $30.89 $30.90 $30.66 $30.70 $29.22 8,867
2016-04-22 $30.78 $31.02 $30.77 $30.98 $29.49 14,839
2016-04-21 $30.88 $30.90 $30.74 $30.74 $29.26 6,336
2016-04-20 $30.78 $31.03 $30.77 $30.96 $29.47 9,459
2016-04-19 $30.77 $30.84 $30.68 $30.76 $29.28 12,892
2016-04-18 $30.46 $30.79 $30.46 $30.73 $29.25 11,567
2016-04-15 $30.53 $30.57 $30.45 $30.57 $29.10 16,172
2016-04-14 $30.59 $30.67 $30.55 $30.56 $29.09 7,640
2016-04-13 $30.11 $30.64 $30.11 $30.62 $29.15 36,953
2016-04-12 $29.74 $29.99 $29.62 $29.90 $28.46 21,305
2016-04-11 $29.86 $29.93 $29.70 $29.70 $28.27 7,988
2016-04-08 $30.03 $30.03 $29.67 $29.75 $28.32 14,536
2016-04-07 $29.92 $29.96 $29.58 $29.69 $28.26 12,131
2016-04-06 $29.77 $30.13 $29.77 $30.11 $28.66 6,473
2016-04-05 $29.83 $29.95 $29.80 $29.86 $28.42 31,838
2016-04-04 $30.32 $30.34 $30.10 $30.10 $28.65 25,822
2016-04-01 $30.06 $30.32 $29.95 $30.28 $28.82 9,364
2016-03-31 $30.14 $30.36 $30.12 $30.30 $28.84 9,825
2016-03-30 $30.22 $30.25 $30.08 $30.13 $28.68 27,503
2016-03-29 $29.43 $30.09 $29.43 $30.07 $28.62 14,979
2016-03-28 $29.55 $29.61 $29.37 $29.51 $28.09 23,827
2016-03-24 $29.36 $29.49 $29.19 $29.49 $28.07 6,906
2016-03-23 $29.69 $29.70 $29.56 $29.59 $28.17 17,555
2016-03-22 $29.75 $30.02 $29.67 $29.91 $28.47 16,627
2016-03-21 $29.91 $30.00 $29.82 $29.94 $28.50 12,335
2016-03-18 $29.85 $30.03 $29.85 $30.03 $28.59 44,769
2016-03-17 $29.39 $29.78 $29.33 $29.76 $28.33 43,568
2016-03-16 $29.25 $29.49 $29.20 $29.43 $28.02 4,438
2016-03-15 $29.39 $29.39 $29.18 $29.19 $27.79 3,829
2016-03-14 $29.53 $29.61 $29.46 $29.56 $28.14 10,485
2016-03-11 $29.23 $29.59 $29.23 $29.59 $28.17 14,755
2016-03-10 $29.26 $29.26 $28.89 $29.05 $27.65 8,186
2016-03-09 $29.14 $29.24 $29.10 $29.13 $27.73 31,153
2016-03-08 $29.39 $29.39 $28.98 $28.98 $27.59 9,187
2016-03-07 $29.21 $29.55 $29.21 $29.52 $28.10 59,094
2016-03-04 $29.25 $29.56 $29.25 $29.38 $27.97 36,526
2016-03-03 $28.99 $29.30 $28.99 $29.30 $27.89 13,264
2016-03-02 $28.78 $28.96 $28.73 $28.96 $27.57 24,884
2016-03-01 $28.48 $28.83 $28.41 $28.83 $27.45 9,427
2016-02-29 $28.45 $28.64 $28.37 $28.39 $27.02 10,149
2016-02-26 $28.37 $28.50 $28.34 $28.44 $27.07 10,108
2016-02-25 $28.06 $28.33 $28.06 $28.30 $26.94 5,667
2016-02-24 $27.84 $28.05 $27.44 $28.05 $26.70 5,742
2016-02-23 $27.98 $27.98 $27.78 $27.88 $26.54 17,107
2016-02-22 $27.83 $28.11 $27.83 $28.04 $26.69 30,658
2016-02-19 $27.52 $27.62 $27.52 $27.60 $26.28 4,810
2016-02-18 $27.74 $27.74 $27.51 $27.59 $26.26 160,817
2016-02-17 $27.36 $27.78 $27.36 $27.76 $26.43 10,019
2016-02-16 $26.89 $27.28 $26.74 $27.23 $25.92 22,275
2016-02-12 $26.22 $26.59 $26.15 $26.58 $25.31 24,958
2016-02-11 $25.81 $26.16 $25.76 $26.05 $24.79 31,990
2016-02-10 $26.45 $26.73 $26.33 $26.38 $25.11 25,872
2016-02-09 $26.20 $26.58 $26.07 $26.33 $25.06 56,232
2016-02-08 $26.50 $26.51 $26.10 $26.40 $25.13 22,347
2016-02-05 $27.25 $27.25 $26.80 $26.80 $25.51 12,250
2016-02-04 $27.24 $27.46 $27.24 $27.44 $26.12 6,715
2016-02-03 $27.36 $27.41 $26.77 $27.25 $25.94 50,282
2016-02-02 $27.62 $27.62 $27.16 $27.22 $25.91 29,982
2016-02-01 $27.73 $27.97 $27.51 $27.97 $26.63 9,694
2016-01-29 $27.10 $27.84 $27.10 $27.84 $26.50 42,652
2016-01-28 $27.22 $27.22 $26.96 $27.01 $25.71 16,422
2016-01-27 $27.40 $27.43 $26.92 $27.00 $25.70 15,190
2016-01-26 $26.96 $27.44 $26.96 $27.40 $26.08 27,194
2016-01-25 $27.27 $27.27 $26.81 $26.84 $25.55 36,399
2016-01-22 $27.19 $27.48 $27.18 $27.37 $26.05 52,363
2016-01-21 $26.83 $27.25 $26.65 $26.86 $25.57 80,953
2016-01-20 $26.52 $27.00 $25.85 $26.79 $25.50 98,201
2016-01-19 $27.23 $27.24 $26.60 $26.81 $25.52 64,167
2016-01-15 $26.91 $27.01 $26.45 $27.01 $25.71 87,834
2016-01-14 $27.19 $27.69 $26.86 $27.48 $26.16 50,011
2016-01-13 $28.11 $28.11 $27.00 $27.05 $25.75 40,881
2016-01-12 $27.99 $28.20 $27.58 $27.97 $26.63 34,762
2016-01-11 $27.95 $28.01 $27.50 $27.82 $26.48 45,765
2016-01-08 $28.44 $28.46 $27.82 $27.89 $26.55 48,386
2016-01-07 $28.60 $28.78 $28.27 $28.31 $26.95 46,507
2016-01-06 $29.07 $29.23 $28.92 $29.04 $27.64 21,812
2016-01-05 $29.55 $29.66 $29.32 $29.46 $28.04 17,693
2016-01-04 $29.64 $29.64 $29.19 $29.41 $28.00 91,515
2015-12-31 $30.28 $30.33 $30.13 $30.22 $28.77 11,582
2015-12-30 $30.63 $30.63 $30.36 $30.39 $28.93 16,811
2015-12-29 $30.61 $30.68 $30.45 $30.66 $29.18 73,322
2015-12-28 $30.37 $30.37 $30.10 $30.34 $28.88 27,790
2015-12-24 $30.43 $30.58 $30.43 $30.46 $29.00 32,189
2015-12-23 $30.28 $30.45 $30.28 $30.43 $28.97 24,489
2015-12-22 $30.21 $30.43 $30.05 $30.37 $28.67 16,065
2015-12-21 $29.96 $30.09 $29.90 $30.03 $28.34 9,820
2015-12-18 $30.18 $30.18 $29.86 $29.86 $28.18 18,554
2015-12-17 $30.65 $30.65 $30.32 $30.40 $28.69 5,821
2015-12-16 $30.44 $30.70 $30.33 $30.70 $28.98 5,395
2015-12-15 $30.30 $30.40 $30.16 $30.33 $28.63 6,924
2015-12-14 $30.03 $30.15 $29.66 $29.96 $28.28 35,470
2015-12-11 $30.34 $30.41 $30.00 $30.08 $28.39 21,574
2015-12-10 $30.66 $30.98 $30.66 $30.76 $29.04 21,904
2015-12-09 $30.97 $31.31 $30.60 $30.69 $28.97 6,381
2015-12-08 $30.95 $31.06 $30.86 $31.06 $29.31 10,851
2015-12-07 $31.54 $31.54 $31.08 $31.18 $29.43 12,804
2015-12-04 $31.10 $31.58 $31.10 $31.54 $29.77 4,700
2015-12-03 $31.61 $31.66 $31.02 $31.09 $29.35 14,577
2015-12-02 $31.94 $32.00 $31.65 $31.66 $29.88 6,905
2015-12-01 $31.87 $32.00 $31.74 $32.00 $30.20 12,872
2015-11-30 $31.93 $31.96 $31.73 $31.76 $29.98 24,767
2015-11-27 $31.88 $31.94 $31.85 $31.92 $30.13 4,170
2015-11-25 $31.63 $31.87 $31.63 $31.87 $30.08 15,031
2015-11-24 $31.32 $31.70 $31.30 $31.67 $29.89 8,239
2015-11-23 $31.40 $31.58 $31.32 $31.47 $29.70 17,282
2015-11-20 $31.31 $31.48 $31.31 $31.36 $29.60 7,391
2015-11-19 $31.30 $31.38 $31.15 $31.21 $29.46 10,959
2015-11-18 $30.94 $31.32 $30.90 $31.32 $29.56 6,275
2015-11-17 $30.90 $31.17 $30.78 $30.86 $29.13 13,515
2015-11-16 $30.52 $30.87 $30.50 $30.87 $29.14 10,382
2015-11-13 $30.80 $30.80 $30.52 $30.58 $28.86 8,396
2015-11-12 $31.30 $31.32 $30.94 $30.94 $29.20 14,899
2015-11-11 $31.85 $31.85 $31.53 $31.55 $29.78 10,982
2015-11-10 $31.62 $31.80 $31.52 $31.72 $29.94 12,102
2015-11-09 $32.00 $32.00 $31.54 $31.74 $29.96 12,422
2015-11-06 $31.93 $32.12 $31.80 $32.07 $30.27 13,580
2015-11-05 $31.85 $31.97 $31.80 $31.97 $30.18 6,504
2015-11-04 $32.15 $32.15 $31.80 $31.89 $30.10 44,696
2015-11-03 $31.83 $32.12 $31.83 $32.00 $30.20 14,084
2015-11-02 $31.54 $31.93 $31.54 $31.85 $30.06 10,234
2015-10-30 $31.48 $31.58 $31.43 $31.48 $29.71 5,842
2015-10-29 $31.60 $32.00 $31.43 $31.45 $29.69 7,948
2015-10-28 $31.20 $31.57 $31.20 $31.53 $29.76 15,476
2015-10-27 $31.13 $31.13 $30.85 $30.99 $29.25 30,789
2015-10-26 $31.46 $31.46 $31.27 $31.33 $29.57 9,622
2015-10-23 $31.31 $31.49 $31.24 $31.43 $29.67 10,411
2015-10-22 $31.03 $31.27 $30.98 $31.10 $29.35 31,868
2015-10-21 $31.32 $31.32 $30.81 $30.81 $29.08 7,916
2015-10-20 $31.14 $31.34 $31.14 $31.21 $29.46 25,655
2015-10-19 $30.99 $31.25 $30.99 $31.12 $29.37 8,902
2015-10-16 $31.15 $31.15 $30.91 $31.13 $29.38 4,671
2015-10-15 $30.66 $31.05 $30.55 $31.02 $29.28 16,105
2015-10-14 $30.73 $30.87 $30.58 $30.67 $28.95 9,150
2015-10-13 $31.13 $31.32 $30.94 $30.94 $29.20 5,384
2015-10-12 $31.30 $31.30 $31.12 $31.27 $29.52 14,903
2015-10-09 $31.24 $31.30 $31.12 $31.16 $29.41 9,205
2015-10-08 $30.85 $31.22 $30.85 $31.17 $29.42 52,164
2015-10-07 $30.64 $30.90 $30.64 $30.80 $29.07 8,961
2015-10-06 $30.71 $30.72 $30.42 $30.45 $28.74 24,944
2015-10-05 $30.16 $30.69 $30.16 $30.69 $28.97 15,394
2015-10-02 $29.40 $29.90 $29.16 $29.90 $28.22 15,127
2015-10-01 $29.75 $29.75 $29.34 $29.61 $27.94 5,156
2015-09-30 $29.35 $29.64 $29.35 $29.64 $27.98 12,955
2015-09-29 $29.20 $29.46 $28.95 $29.15 $27.52 29,768
2015-09-28 $29.92 $29.92 $29.18 $29.28 $27.63 27,863
2015-09-25 $30.42 $30.53 $30.04 $30.10 $28.41 16,122
2015-09-24 $30.26 $30.26 $29.88 $30.20 $28.51 30,869
2015-09-23 $30.39 $30.41 $30.19 $30.32 $28.62 16,097
2015-09-22 $30.56 $30.56 $30.26 $30.42 $28.71 28,271
2015-09-21 $30.90 $31.19 $30.80 $30.84 $29.11 21,895
2015-09-18 $31.15 $31.16 $30.83 $30.83 $29.10 11,097
2015-09-17 $31.43 $31.91 $31.34 $31.45 $29.69 30,322
2015-09-16 $31.10 $31.45 $31.10 $31.41 $29.64 12,625
2015-09-15 $30.89 $31.15 $30.89 $31.12 $29.37 37,050
2015-09-14 $30.95 $30.95 $30.72 $30.77 $29.04 59,670
2015-09-11 $30.75 $30.88 $30.60 $30.88 $29.15 10,587
2015-09-10 $30.66 $31.01 $30.66 $30.86 $29.13 22,096
2015-09-09 $31.24 $31.34 $30.73 $30.74 $29.02 13,491
2015-09-08 $30.80 $31.10 $30.74 $31.07 $29.33 23,595
2015-09-04 $30.42 $30.63 $30.28 $30.50 $28.79 26,986
2015-09-03 $30.74 $31.11 $30.71 $30.81 $29.08 16,692
2015-09-02 $30.48 $30.67 $30.20 $30.66 $28.94 48,017
2015-09-01 $30.57 $30.69 $30.12 $30.12 $28.43 26,425
2015-08-31 $31.01 $31.31 $31.01 $31.19 $29.44 26,265
2015-08-28 $30.96 $31.32 $30.96 $31.19 $29.44 24,370
2015-08-27 $30.56 $31.18 $30.52 $30.91 $29.18 21,779
2015-08-26 $29.99 $30.26 $29.51 $30.24 $28.54 10,780
2015-08-25 $30.36 $30.47 $29.45 $29.46 $27.81 19,535
2015-08-24 $30.22 $30.71 $28.05 $29.63 $27.97 76,845
2015-08-21 $31.27 $31.41 $30.79 $30.83 $29.10 73,958
2015-08-20 $32.14 $32.14 $31.61 $31.61 $29.84 21,557
2015-08-19 $32.56 $32.56 $32.24 $32.41 $30.59 36,127
2015-08-18 $32.86 $32.86 $32.70 $32.76 $30.92 6,990
2015-08-17 $32.66 $32.84 $32.49 $32.84 $31.00 9,781
2015-08-14 $32.48 $32.71 $32.48 $32.67 $30.84 8,826
2015-08-13 $32.54 $32.72 $32.53 $32.57 $30.75 8,898
2015-08-12 $32.45 $32.65 $32.07 $32.65 $30.81 19,078
2015-08-11 $32.78 $32.78 $32.51 $32.70 $30.87 14,067
2015-08-10 $32.59 $33.02 $32.59 $33.00 $31.15 3,910
2015-08-07 $32.55 $32.58 $32.34 $32.45 $30.63 32,799
2015-08-06 $32.86 $32.86 $32.42 $32.60 $30.77 15,874
2015-08-05 $32.92 $33.12 $32.85 $32.88 $31.03 17,047
2015-08-04 $32.78 $32.90 $32.65 $32.72 $30.88 18,425
2015-08-03 $32.94 $32.94 $32.59 $32.63 $30.79 8,211
2015-07-31 $33.13 $33.17 $32.93 $32.94 $31.09 16,275
2015-07-30 $32.80 $33.01 $32.80 $32.98 $31.13 9,463
2015-07-29 $32.50 $32.89 $32.50 $32.89 $31.04 7,601
2015-07-28 $32.35 $32.61 $32.10 $32.56 $30.73 13,473
2015-07-27 $32.45 $32.45 $32.11 $32.23 $30.42 29,878
2015-07-24 $32.97 $32.97 $32.42 $32.49 $30.67 20,594
2015-07-23 $33.27 $33.32 $32.93 $32.98 $31.13 25,905
2015-07-22 $33.09 $33.24 $33.09 $33.17 $31.31 12,215
2015-07-21 $33.31 $33.40 $33.14 $33.20 $31.34 33,073
2015-07-20 $33.34 $33.34 $33.25 $33.26 $31.39 7,703
2015-07-17 $33.57 $33.57 $33.32 $33.40 $31.53 5,752
2015-07-16 $33.56 $33.64 $33.53 $33.55 $31.67 18,645
2015-07-15 $33.62 $33.62 $33.38 $33.39 $31.52 10,644
2015-07-14 $33.41 $33.65 $33.41 $33.63 $31.74 10,005
2015-07-13 $33.38 $33.50 $33.35 $33.50 $31.62 9,241
2015-07-10 $33.14 $33.14 $32.92 $33.09 $31.23 15,521
2015-07-09 $32.86 $32.95 $32.69 $32.78 $30.94 43,449
2015-07-08 $32.92 $32.95 $32.44 $32.53 $30.70 24,878
2015-07-07 $33.06 $33.15 $32.48 $33.15 $31.29 26,144
2015-07-06 $32.93 $33.20 $32.82 $33.01 $31.16 20,094
2015-07-02 $33.38 $33.38 $33.14 $33.21 $31.35 10,384
2015-07-01 $33.46 $33.54 $33.24 $33.26 $31.40 19,104
2015-06-30 $33.37 $33.37 $33.14 $33.27 $31.40 7,530
2015-06-29 $33.57 $33.61 $33.03 $33.03 $31.18 32,163
2015-06-26 $33.94 $34.00 $33.77 $33.88 $31.98 7,918
2015-06-25 $34.11 $34.11 $33.84 $33.96 $32.05 4,738
2015-06-24 $34.25 $34.25 $33.98 $34.02 $32.11 15,116
2015-06-23 $34.16 $34.30 $34.16 $34.30 $32.38 12,631
2015-06-22 $34.15 $34.21 $34.10 $34.21 $32.29 9,281
2015-06-19 $34.10 $34.10 $34.01 $34.05 $32.14 21,802
2015-06-18 $33.81 $34.13 $33.81 $34.08 $32.17 14,150
2015-06-17 $33.82 $33.91 $33.70 $33.77 $31.87 9,398
2015-06-16 $33.51 $33.83 $33.51 $33.80 $31.90 5,393
2015-06-15 $33.55 $33.65 $33.28 $33.61 $31.72 10,965
2015-06-12 $33.74 $33.76 $33.62 $33.74 $31.85 10,110
2015-06-11 $33.79 $33.87 $33.77 $33.82 $31.92 15,658
2015-06-10 $33.45 $33.85 $33.45 $33.80 $31.90 12,941
2015-06-09 $33.47 $33.48 $33.21 $33.36 $31.49 6,422
2015-06-08 $33.53 $33.61 $33.36 $33.43 $31.55 9,873
2015-06-05 $33.40 $33.62 $33.30 $33.62 $31.73 19,087
2015-06-04 $33.66 $33.67 $33.39 $33.41 $31.53 14,651
2015-06-03 $33.48 $33.81 $33.48 $33.71 $31.82 8,829
2015-06-02 $33.50 $33.61 $33.44 $33.45 $31.57 6,173
2015-06-01 $33.35 $33.45 $33.11 $33.44 $31.56 28,074
2015-05-29 $33.45 $33.51 $33.29 $33.34 $31.47 4,551
2015-05-28 $33.43 $33.48 $33.43 $33.48 $31.60 2,894
2015-05-27 $33.34 $33.59 $33.17 $33.59 $31.71 6,377
2015-05-26 $33.56 $33.56 $33.20 $33.30 $31.43 26,623
2015-05-22 $33.76 $33.81 $33.68 $33.76 $31.87 13,158
2015-05-21 $33.67 $33.85 $33.67 $33.83 $31.93 7,306
2015-05-20 $33.69 $33.77 $33.59 $33.73 $31.84 11,582

Barron`s 400 ETF (BFOR) News Headlines

Recent Barron`s 400 ETF (BFOR) News
Similar Companies to Barron`s 400 ETF (BFOR) 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.