First Trust Morningstar Dividend Leaders Index Fund (FDL) Exchange: NYSE ARCA

  1. Overview
  2. First Trust Morningstar Dividend Leaders Index Fund (FDL)

Data as of May 2, 2025

$40.86 ($0.29) 0.71%

First Trust Morningstar Dividend Leaders Index Fund - Daily Information
Click for more stock information on First Trust Morningstar Dividend Leaders Index Fund.
Daily Information Data
Date May 2, 2025
Open $40.67
Previous Close $40.86
High $40.94
Low $40.60
Adjusted Open $40.67
Previous Adjusted Close $40.86
Adjusted High $40.94
Adjusted Low $40.60

About First Trust Morningstar Dividend Leaders Index Fund (FDL)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Morningstar, Inc. (the "Index Provider"). The Index Provider continually reviews the Index methodology to account for factors such as evolving market trends, feedback received from market participants or as an endeavor to adopt evolving best practices in the industry. Such reviews may cause the Index Provider to change the Index construction or calculation methodology, as well as the Index's treatment of various corporate actions. Such changes can impact the Index's selection universe, portfolio composition or the Index's on-going maintenance.The Index is designed to measure the performance of the 100 highest-yielding stocks that have a consistent record of dividend payment and have the ability to sustain their dividend payments. The securities comprising the Morningstar® US Market IndexSM (the "Base Index") serve as the Fund's selection universe. The Base Index is a broad market index representing 97% of U.S. equity market capitalization. To be eligible for inclusion in the Base Index, a security must be listed on a qualifying U.S. securities exchange and be issued by a company incorporated in the United States or its territories and whose primary stock market activities are carried out in the United States. Securities issued by companies incorporated outside the United States and its territories may nonetheless be included in the Base Index if the company files a Form 10-K/10-Q or equivalents, and its primary business activities, as measured by the geographic distribution of revenue and assets, are conducted in the United States. The Base Index also excludes securities with more than 10 non-trading days in the prior quarter and those securities not ranked in the top 75% of the companies in the investable universe based on liquidity score, which is the average of a security's rank on each of the following measures: (i) average monthly trading volume in U.S. dollars during the six calendar months immediately before reconstitution or, in the case of corporate entities younger than six months, since the security was first issued; and (ii) the security's lowest two months' total trading volume during the six calendar months immediately before reconstitution (the months need not be sequential).From this universe, the Index further excludes any securities issuing dividend payments that do not constitute qualifying income (i.e., real estate investment trusts). The Index also excludes securities issued by companies with a five-year indicated dividend per share growth of less than zero and a coverage ratio of less than one. A security's coverage ratio equals its one-year forecast of earnings per share divided by its indicated dividend per share. All remaining securities are then ranked by indicated dividend yield and the top 100 securities are selected for inclusion in the Index. The Index weights the component securities based upon an indicated dividend dollar weighted methodology. Weights are adjusted so that no individual security has a weight of greater than 10% and securities with a weight of more than 5% do not collectively exceed 50% of the entire portfolio.The Index is rebalanced quarterly and reconstituted annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 99 securities and the Fund had significant investments in energy companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Invest in First Trust Morningstar Dividend Leaders Index Fund (FDL)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for First Trust Morningstar Dividend Leaders Index Fund (FDL)

Date Open High Low Close Adj.Close Volume
2025-04-28 $40.67 $40.94 $40.60 $40.86 $40.86 665,634
2025-04-25 $40.66 $40.66 $40.27 $40.57 $40.57 980,318
2025-04-24 $40.30 $40.75 $40.12 $40.69 $40.69 1,095,114
2025-04-23 $40.58 $40.92 $40.12 $40.30 $40.30 995,349
2025-04-22 $39.52 $40.29 $39.52 $40.19 $40.19 837,861
2025-04-21 $39.93 $39.93 $39.01 $39.35 $39.35 664,383
2025-04-17 $39.69 $40.43 $39.69 $40.06 $40.06 1,195,874
2025-04-16 $40.14 $40.27 $39.42 $39.57 $39.57 1,015,724
2025-04-15 $40.05 $40.42 $40.01 $40.01 $40.01 837,468
2025-04-14 $39.91 $40.22 $39.64 $40.06 $40.06 1,250,153
2025-04-11 $39.02 $39.61 $38.52 $39.44 $39.44 1,886,441
2025-04-10 $39.60 $39.60 $38.02 $38.95 $38.95 2,046,688
2025-04-09 $37.59 $40.18 $37.29 $40.04 $40.04 1,785,555
2025-04-08 $39.93 $39.93 $37.70 $38.19 $38.19 1,589,906
2025-04-07 $38.37 $40.12 $37.88 $39.00 $39.00 2,511,518
2025-04-04 $41.16 $41.18 $39.42 $39.45 $39.45 2,525,474
2025-04-03 $42.71 $42.88 $41.81 $41.86 $41.86 1,381,206
2025-04-02 $43.04 $43.23 $42.87 $43.19 $43.19 966,827
2025-04-01 $43.36 $43.37 $42.92 $43.16 $43.16 918,072
2025-03-31 $42.68 $43.57 $42.68 $43.44 $43.44 1,112,524
2025-03-28 $42.97 $43.06 $42.68 $42.79 $42.79 786,733
2025-03-27 $43.03 $43.20 $42.87 $42.95 $42.95 525,347
2025-03-26 $43.29 $43.61 $43.27 $43.40 $43.04 665,115
2025-03-25 $43.54 $43.55 $42.97 $43.13 $42.77 882,924
2025-03-24 $43.39 $43.64 $43.30 $43.48 $43.12 510,651
2025-03-21 $43.30 $43.37 $43.02 $43.26 $43.26 662,081
2025-03-20 $43.44 $43.54 $43.26 $43.44 $43.44 488,897
2025-03-19 $43.56 $43.66 $43.28 $43.56 $43.56 803,958
2025-03-18 $43.56 $43.60 $43.34 $43.52 $43.52 736,787
2025-03-17 $43.05 $43.66 $43.05 $43.53 $43.53 818,306
2025-03-14 $42.60 $43.12 $42.49 $43.06 $43.06 748,466
2025-03-13 $42.60 $42.96 $42.46 $42.58 $42.58 816,736
2025-03-12 $42.76 $42.79 $42.27 $42.53 $42.53 1,556,903
2025-03-11 $43.41 $43.42 $42.68 $42.87 $42.87 3,084,554
2025-03-10 $43.60 $44.35 $43.44 $43.74 $43.74 1,448,457
2025-03-07 $43.05 $43.87 $43.03 $43.76 $43.76 1,255,141
2025-03-06 $42.85 $43.17 $42.62 $43.12 $43.12 869,755
2025-03-05 $42.80 $43.17 $42.62 $43.01 $43.01 1,316,554
2025-03-04 $43.70 $43.73 $42.88 $42.92 $42.92 1,734,793
2025-03-03 $43.92 $44.29 $43.58 $43.83 $43.83 1,008,648
2025-02-28 $43.48 $43.89 $43.30 $43.88 $43.88 650,483
2025-02-27 $43.25 $43.56 $43.23 $43.33 $43.33 650,251
2025-02-26 $43.60 $43.61 $43.23 $43.32 $43.32 510,740
2025-02-25 $43.60 $43.74 $43.55 $43.61 $43.61 952,498
2025-02-24 $43.38 $43.65 $43.27 $43.57 $43.57 1,070,190
2025-02-21 $43.23 $43.49 $43.23 $43.32 $43.32 455,421
2025-02-20 $43.01 $43.37 $42.99 $43.30 $43.30 546,231
2025-02-19 $42.81 $43.12 $42.72 $43.11 $43.11 356,742
2025-02-18 $42.53 $42.89 $42.52 $42.82 $42.82 312,637
2025-02-14 $42.69 $42.90 $42.56 $42.59 $42.59 538,876
2025-02-13 $42.33 $42.61 $42.17 $42.58 $42.58 416,602
2025-02-12 $42.00 $42.34 $41.91 $42.25 $42.25 595,896
2025-02-11 $41.81 $42.18 $41.73 $42.17 $42.17 381,032
2025-02-10 $41.88 $41.88 $41.57 $41.86 $41.86 354,727
2025-02-07 $41.98 $41.98 $41.69 $41.74 $41.74 311,975
2025-02-06 $42.26 $42.26 $41.77 $41.90 $41.90 392,567
2025-02-05 $41.77 $41.87 $41.60 $41.82 $41.82 706,408
2025-02-04 $41.49 $41.73 $41.46 $41.66 $41.66 539,506
2025-02-03 $41.14 $41.69 $41.06 $41.58 $41.58 566,924
2025-01-31 $41.80 $41.87 $41.47 $41.53 $41.53 485,711
2025-01-30 $41.62 $41.81 $41.42 $41.69 $41.69 449,905
2025-01-29 $41.68 $41.94 $41.49 $41.58 $41.58 375,472
2025-01-28 $41.95 $42.01 $41.52 $41.63 $41.63 715,824
2025-01-27 $41.42 $42.00 $41.42 $41.98 $41.98 827,950
2025-01-24 $41.13 $41.34 $41.08 $41.25 $41.25 549,774
2025-01-23 $41.00 $41.12 $40.89 $41.08 $41.08 480,648
2025-01-22 $41.24 $41.24 $40.84 $40.84 $40.84 492,881
2025-01-21 $41.28 $41.56 $41.28 $41.41 $41.41 613,248
2025-01-17 $40.94 $41.21 $40.86 $41.12 $41.12 421,182
2025-01-16 $40.42 $40.87 $40.39 $40.86 $40.86 450,076
2025-01-15 $40.65 $40.78 $40.45 $40.60 $40.60 579,578
2025-01-14 $40.15 $40.34 $40.02 $40.33 $40.33 577,965
2025-01-13 $39.78 $40.07 $39.70 $40.05 $40.05 448,151
2025-01-10 $40.11 $40.20 $39.61 $39.71 $39.71 605,915
2025-01-08 $40.17 $40.27 $39.87 $40.23 $40.23 504,306
2025-01-07 $40.41 $40.66 $40.16 $40.29 $40.29 707,149
2025-01-06 $40.62 $40.69 $40.24 $40.29 $40.29 521,704
2025-01-03 $40.44 $40.59 $40.22 $40.54 $40.54 383,279
2025-01-02 $40.39 $40.56 $40.11 $40.27 $40.27 466,375
2024-12-31 $40.13 $40.30 $40.00 $40.26 $40.26 898,707
2024-12-30 $40.15 $40.20 $39.79 $40.03 $39.73 978,729
2024-12-27 $40.37 $40.62 $40.20 $40.36 $40.06 596,831
2024-12-26 $40.30 $40.57 $40.29 $40.50 $40.20 340,248
2024-12-24 $40.30 $40.47 $40.14 $40.46 $40.16 185,182
2024-12-23 $40.10 $40.31 $39.87 $40.29 $39.99 495,943
2024-12-20 $39.56 $40.33 $39.56 $40.17 $39.87 672,792
2024-12-19 $39.93 $40.13 $39.57 $39.57 $39.28 2,142,075
2024-12-18 $40.81 $40.85 $39.78 $39.81 $39.52 669,062
2024-12-17 $40.77 $40.97 $40.69 $40.81 $40.51 510,886
2024-12-16 $41.27 $41.28 $40.84 $40.88 $40.58 745,315
2024-12-13 $41.42 $41.48 $41.13 $41.36 $41.05 407,083
2024-12-12 $42.05 $42.09 $41.85 $41.90 $41.10 319,985
2024-12-11 $42.48 $42.48 $41.98 $41.99 $41.19 414,883
2024-12-10 $42.59 $42.67 $42.23 $42.41 $41.60 540,405
2024-12-09 $42.80 $42.86 $42.48 $42.50 $41.69 393,511
2024-12-06 $43.07 $43.09 $42.62 $42.69 $41.88 340,487
2024-12-05 $42.87 $43.14 $42.81 $42.99 $42.17 921,711
2024-12-04 $43.20 $43.20 $42.68 $42.82 $42.01 407,148
2024-12-03 $43.58 $43.63 $43.21 $43.22 $42.40 347,937
2024-12-02 $43.91 $43.91 $43.37 $43.50 $42.67 332,890
2024-11-29 $43.96 $44.03 $43.80 $43.95 $43.95 136,629
2024-11-27 $43.88 $44.07 $43.82 $43.85 $43.85 257,612
2024-11-26 $43.66 $43.83 $43.53 $43.78 $43.78 196,220
2024-11-25 $43.56 $43.86 $43.52 $43.66 $43.66 336,430
2024-11-22 $42.94 $43.37 $42.94 $43.34 $43.34 300,621
2024-11-21 $42.42 $42.93 $42.36 $42.83 $42.83 423,690
2024-11-20 $42.23 $42.37 $42.09 $42.33 $42.33 323,995
2024-11-19 $42.15 $42.30 $41.93 $42.17 $42.17 404,095
2024-11-18 $42.10 $42.44 $42.02 $42.40 $42.40 276,082
2024-11-15 $42.08 $42.09 $41.86 $41.96 $41.96 277,083
2024-11-14 $42.18 $42.30 $42.04 $42.12 $42.12 272,418
2024-11-13 $42.04 $42.22 $41.94 $42.14 $42.14 419,653
2024-11-12 $42.25 $42.26 $41.84 $41.91 $41.91 615,849
2024-11-11 $42.30 $42.52 $42.21 $42.24 $42.24 290,535
2024-11-08 $42.53 $42.67 $42.38 $42.54 $42.54 342,778
2024-11-07 $42.89 $42.89 $42.44 $42.51 $42.51 383,536
2024-11-06 $42.85 $42.96 $42.65 $42.85 $42.85 495,493
2024-11-05 $41.67 $42.02 $41.57 $42.02 $42.02 429,598
2024-11-04 $41.93 $41.94 $41.59 $41.69 $41.69 278,024
2024-11-01 $42.29 $42.35 $41.80 $41.85 $41.85 592,531
2024-10-31 $41.87 $42.28 $41.87 $42.05 $42.05 433,596
2024-10-30 $41.59 $41.87 $41.57 $41.84 $41.84 288,404
2024-10-29 $41.81 $41.81 $41.53 $41.55 $41.55 353,574
2024-10-28 $41.72 $42.01 $41.72 $41.99 $41.99 227,339
2024-10-25 $42.22 $42.24 $41.69 $41.71 $41.71 239,239
2024-10-24 $42.28 $42.28 $41.94 $42.11 $42.11 325,908
2024-10-23 $42.05 $42.19 $41.92 $42.17 $42.17 247,492
2024-10-22 $41.82 $42.15 $41.74 $42.08 $42.08 333,085
2024-10-21 $42.41 $42.42 $41.87 $41.93 $41.93 426,818
2024-10-18 $42.36 $42.46 $42.19 $42.44 $42.44 500,860
2024-10-17 $42.50 $42.57 $42.38 $42.47 $42.47 416,443
2024-10-16 $42.36 $42.64 $42.32 $42.57 $42.57 344,380
2024-10-15 $42.29 $42.70 $42.22 $42.26 $42.26 314,490
2024-10-14 $42.06 $42.34 $41.97 $42.33 $42.33 231,173
2024-10-11 $41.93 $42.12 $41.93 $42.11 $42.11 291,451
2024-10-10 $41.96 $42.01 $41.72 $41.76 $41.76 447,304
2024-10-09 $41.58 $42.01 $41.46 $41.96 $41.96 374,240
2024-10-08 $41.68 $41.68 $41.41 $41.52 $41.52 401,752
2024-10-07 $41.79 $41.89 $41.52 $41.67 $41.67 270,582
2024-10-04 $41.64 $41.78 $41.50 $41.77 $41.77 351,606
2024-10-03 $41.65 $41.65 $41.41 $41.56 $41.56 268,444
2024-10-02 $41.81 $41.91 $41.60 $41.74 $41.74 543,152
2024-10-01 $41.89 $41.89 $41.65 $41.80 $41.80 417,095
2024-09-30 $41.80 $41.97 $41.61 $41.95 $41.95 596,297
2024-09-27 $41.57 $41.93 $41.56 $41.73 $41.73 402,051
2024-09-26 $41.22 $41.52 $41.21 $41.43 $41.43 507,450
2024-09-25 $42.10 $42.15 $41.68 $41.70 $41.31 296,940
2024-09-24 $42.02 $42.21 $41.92 $42.06 $41.67 328,211
2024-09-23 $42.00 $42.04 $41.87 $42.02 $41.63 251,110
2024-09-20 $41.83 $41.90 $41.64 $41.86 $41.47 260,306
2024-09-19 $42.06 $42.06 $41.79 $41.90 $41.51 343,351
2024-09-18 $41.83 $42.21 $41.71 $41.74 $41.35 351,875
2024-09-17 $42.00 $42.09 $41.69 $41.81 $41.42 336,191
2024-09-16 $41.75 $42.01 $41.75 $42.00 $41.61 261,332
2024-09-13 $41.37 $41.59 $41.30 $41.59 $41.20 272,778
2024-09-12 $41.22 $41.40 $40.91 $41.24 $40.86 387,730
2024-09-11 $41.33 $41.35 $40.59 $41.15 $40.77 330,743
2024-09-10 $41.46 $41.46 $41.08 $41.41 $41.03 441,963
2024-09-09 $40.97 $41.52 $40.96 $41.40 $41.02 1,971,485
2024-09-06 $41.23 $41.45 $40.79 $40.87 $40.49 312,549
2024-09-05 $41.62 $41.70 $41.06 $41.18 $40.80 458,726
2024-09-04 $41.60 $41.88 $41.33 $41.46 $41.08 530,887
2024-09-03 $41.46 $41.79 $41.45 $41.61 $41.22 741,131
2024-08-30 $41.35 $41.64 $41.21 $41.61 $41.61 364,359
2024-08-29 $41.33 $41.44 $40.95 $41.29 $41.29 261,394
2024-08-28 $41.10 $41.37 $41.02 $41.15 $41.15 388,174
2024-08-27 $41.23 $41.32 $41.02 $41.12 $41.12 329,758
2024-08-26 $41.18 $41.45 $41.18 $41.28 $41.28 401,010
2024-08-23 $40.78 $41.15 $40.69 $41.08 $41.08 467,234
2024-08-22 $40.70 $40.74 $40.46 $40.65 $40.65 261,260
2024-08-21 $40.61 $40.64 $40.47 $40.64 $40.64 283,263
2024-08-20 $40.56 $40.59 $40.43 $40.48 $40.48 264,607
2024-08-19 $40.30 $40.62 $40.30 $40.61 $40.61 279,670
2024-08-16 $40.08 $40.30 $40.02 $40.30 $40.30 296,037
2024-08-15 $40.15 $40.25 $39.94 $40.13 $40.13 371,764
2024-08-14 $39.84 $40.01 $39.75 $39.92 $39.92 295,195
2024-08-13 $39.56 $39.85 $39.42 $39.80 $39.80 347,031
2024-08-12 $39.76 $39.76 $39.36 $39.46 $39.46 323,403
2024-08-09 $39.71 $39.74 $39.38 $39.66 $39.66 478,869
2024-08-08 $39.35 $39.73 $39.24 $39.67 $39.67 613,672
2024-08-07 $39.60 $39.90 $39.23 $39.26 $39.26 839,710
2024-08-06 $39.10 $39.64 $39.05 $39.27 $39.27 828,776
2024-08-05 $39.39 $39.59 $38.95 $39.05 $39.05 1,501,594
2024-08-02 $40.49 $40.62 $39.62 $40.10 $40.10 727,382
2024-08-01 $40.75 $40.90 $40.38 $40.52 $40.52 647,796
2024-07-31 $40.72 $40.92 $40.49 $40.64 $40.64 656,896
2024-07-30 $40.47 $40.89 $40.46 $40.82 $40.82 463,942
2024-07-29 $40.55 $40.55 $40.20 $40.42 $40.42 395,249
2024-07-26 $40.22 $40.57 $40.15 $40.49 $40.49 523,225
2024-07-25 $39.71 $40.47 $39.71 $40.09 $40.09 839,061
2024-07-24 $39.53 $39.85 $39.41 $39.69 $39.69 433,270
2024-07-23 $39.57 $39.65 $39.43 $39.47 $39.47 242,668
2024-07-22 $39.81 $39.84 $39.46 $39.79 $39.79 364,711
2024-07-19 $40.19 $40.19 $39.83 $39.91 $39.91 257,555
2024-07-18 $40.22 $40.78 $40.07 $40.10 $40.10 406,573
2024-07-17 $39.71 $40.48 $39.71 $40.43 $40.43 552,716
2024-07-16 $39.27 $39.74 $39.22 $39.74 $39.74 334,993
2024-07-15 $39.13 $39.33 $39.11 $39.18 $39.18 335,263
2024-07-12 $38.86 $39.23 $38.83 $39.07 $39.07 567,595
2024-07-11 $38.31 $38.78 $38.30 $38.75 $38.75 478,329
2024-07-10 $37.85 $38.19 $37.81 $38.18 $38.18 303,085
2024-07-09 $37.67 $37.97 $37.56 $37.77 $37.77 489,504
2024-07-08 $37.71 $37.89 $37.61 $37.74 $37.74 285,761
2024-07-05 $37.68 $37.70 $37.49 $37.66 $37.66 262,696
2024-07-03 $37.88 $38.03 $37.68 $37.68 $37.68 165,297
2024-07-02 $37.92 $37.93 $37.68 $37.84 $37.84 387,230
2024-07-01 $38.04 $38.35 $37.84 $37.90 $37.90 910,925
2024-06-28 $37.76 $37.99 $37.72 $37.93 $37.93 620,596
2024-06-27 $37.70 $37.70 $37.47 $37.64 $37.64 393,593
2024-06-26 $38.21 $38.26 $38.06 $38.19 $37.70 332,247
2024-06-25 $38.70 $38.70 $38.24 $38.30 $37.81 434,719
2024-06-24 $38.27 $38.79 $38.27 $38.72 $38.23 346,540
2024-06-21 $38.19 $38.21 $37.97 $38.08 $37.60 382,786
2024-06-20 $37.85 $38.25 $37.75 $38.16 $37.67 598,640
2024-06-18 $37.66 $37.96 $37.65 $37.89 $37.41 546,095
2024-06-17 $37.53 $37.72 $37.35 $37.67 $37.19 318,966
2024-06-14 $37.59 $37.67 $37.38 $37.60 $37.12 394,255
2024-06-13 $37.86 $37.86 $37.54 $37.74 $37.26 465,311
2024-06-12 $38.38 $38.38 $37.73 $37.89 $37.41 356,041
2024-06-11 $38.10 $38.10 $37.81 $38.01 $37.53 335,474
2024-06-10 $38.25 $38.34 $37.98 $38.24 $37.75 374,274
2024-06-07 $38.26 $38.58 $38.14 $38.32 $38.32 347,941
2024-06-06 $38.37 $38.58 $38.25 $38.35 $38.35 360,349
2024-06-05 $38.47 $38.47 $38.21 $38.40 $38.40 479,550
2024-06-04 $38.22 $38.44 $38.14 $38.36 $38.36 453,624
2024-06-03 $38.65 $38.66 $38.19 $38.42 $38.42 521,848
2024-05-31 $37.96 $38.68 $37.89 $38.66 $38.66 441,074
2024-05-30 $37.54 $37.88 $37.50 $37.87 $37.87 535,255
2024-05-29 $37.66 $37.66 $37.36 $37.48 $37.48 709,315
2024-05-28 $38.17 $38.20 $37.77 $37.90 $37.90 1,067,706
2024-05-24 $38.18 $38.28 $38.06 $38.14 $38.14 823,910
2024-05-23 $38.59 $38.59 $37.96 $38.00 $38.00 405,571
2024-05-22 $38.68 $38.72 $38.45 $38.58 $38.58 445,497
2024-05-21 $38.70 $38.87 $38.67 $38.80 $38.80 354,363
2024-05-20 $39.02 $39.02 $38.73 $38.76 $38.76 311,900
2024-05-17 $38.97 $39.01 $38.85 $39.01 $39.01 389,435
2024-05-16 $38.87 $38.99 $38.80 $38.91 $38.91 674,393
2024-05-15 $38.84 $38.92 $38.74 $38.89 $38.89 616,444
2024-05-14 $38.64 $38.74 $38.52 $38.65 $38.65 840,420
2024-05-13 $38.57 $38.81 $38.48 $38.52 $38.52 303,626
2024-05-10 $38.51 $38.53 $38.37 $38.46 $38.46 404,727
2024-05-09 $38.09 $38.40 $38.02 $38.39 $38.39 480,059
2024-05-08 $37.82 $38.16 $37.75 $38.12 $38.12 595,145
2024-05-07 $38.04 $38.18 $37.88 $37.91 $37.91 846,078
2024-05-06 $37.84 $37.95 $37.80 $37.94 $37.94 736,888
2024-05-03 $37.70 $37.78 $37.45 $37.67 $37.67 562,926
2024-05-02 $37.47 $37.59 $37.30 $37.49 $37.49 755,708
2024-05-01 $37.17 $37.69 $37.13 $37.30 $37.30 1,180,346
2024-04-30 $37.52 $37.52 $37.13 $37.15 $37.15 837,985
2024-04-29 $37.45 $37.67 $37.44 $37.59 $37.59 517,528
2024-04-26 $37.52 $37.59 $37.35 $37.38 $37.38 652,453
2024-04-25 $37.65 $37.88 $37.30 $37.58 $37.58 709,487
2024-04-24 $37.72 $37.99 $37.54 $37.96 $37.96 816,307
2024-04-23 $37.51 $37.95 $37.43 $37.87 $37.87 955,759
2024-04-22 $37.37 $37.67 $37.14 $37.50 $37.50 788,622
2024-04-19 $36.67 $37.26 $36.65 $37.25 $37.25 1,623,252
2024-04-18 $36.59 $36.77 $36.50 $36.62 $36.62 1,140,741
2024-04-17 $36.51 $36.68 $36.31 $36.52 $36.52 1,065,685
2024-04-16 $36.65 $36.68 $36.32 $36.38 $36.38 1,243,905
2024-04-15 $37.12 $37.31 $36.53 $36.66 $36.66 855,950
2024-04-12 $37.28 $37.39 $36.76 $36.84 $36.84 520,809
2024-04-11 $37.57 $37.57 $37.14 $37.38 $37.38 533,849
2024-04-10 $37.75 $37.75 $37.29 $37.51 $37.51 898,090
2024-04-09 $38.09 $38.22 $37.84 $38.12 $38.12 461,792
2024-04-08 $37.87 $38.10 $37.85 $37.98 $37.98 491,121
2024-04-05 $37.74 $37.95 $37.56 $37.85 $37.85 646,597
2024-04-04 $38.40 $38.53 $37.69 $37.75 $37.75 837,061
2024-04-03 $38.30 $38.43 $38.16 $38.22 $38.22 690,974
2024-04-02 $38.27 $38.43 $38.22 $38.33 $38.33 432,440
2024-04-01 $38.50 $38.50 $38.19 $38.36 $38.36 831,943
2024-03-28 $38.26 $38.54 $38.24 $38.48 $38.48 606,511
2024-03-27 $37.68 $38.20 $37.68 $38.20 $38.20 972,465
2024-03-26 $37.77 $37.81 $37.54 $37.56 $37.56 448,411
2024-03-25 $37.59 $37.88 $37.59 $37.69 $37.69 324,850
2024-03-22 $37.91 $37.99 $37.58 $37.59 $37.59 247,551
2024-03-21 $37.77 $37.99 $37.71 $37.87 $37.87 382,214
2024-03-20 $37.69 $38.07 $37.59 $38.01 $37.68 628,427
2024-03-19 $37.60 $37.80 $37.59 $37.76 $37.43 463,414
2024-03-18 $37.57 $37.65 $37.31 $37.60 $37.27 546,356
2024-03-15 $37.38 $37.71 $37.38 $37.47 $37.47 1,030,131
2024-03-14 $37.79 $37.81 $37.34 $37.54 $37.54 655,795
2024-03-13 $37.70 $37.99 $37.70 $37.79 $37.79 847,728
2024-03-12 $37.63 $37.71 $37.46 $37.60 $37.60 445,819
2024-03-11 $37.18 $37.53 $37.18 $37.52 $37.52 672,550
2024-03-08 $37.25 $37.39 $37.17 $37.22 $37.22 739,931
2024-03-07 $37.22 $37.38 $37.09 $37.14 $37.14 574,109
2024-03-06 $37.02 $37.22 $36.89 $37.08 $37.08 1,054,813
2024-03-05 $36.49 $37.03 $36.49 $36.82 $36.82 818,744
2024-03-04 $36.51 $36.66 $36.43 $36.57 $36.57 744,409
2024-03-01 $36.43 $36.54 $36.25 $36.53 $36.53 701,950
2024-02-29 $36.50 $36.62 $36.35 $36.41 $36.41 551,664
2024-02-28 $36.34 $36.50 $36.28 $36.34 $36.34 555,911
2024-02-27 $36.31 $36.40 $36.19 $36.37 $36.37 540,494
2024-02-26 $36.57 $36.64 $36.25 $36.27 $36.27 786,379
2024-02-23 $36.57 $36.82 $36.49 $36.66 $36.66 545,118
2024-02-22 $36.43 $36.63 $36.27 $36.57 $36.57 682,634
2024-02-21 $36.31 $36.49 $36.17 $36.49 $36.49 1,009,002
2024-02-20 $36.32 $36.61 $36.26 $36.33 $36.33 995,853
2024-02-16 $36.42 $36.62 $36.24 $36.46 $36.46 1,068,911
2024-02-15 $36.03 $36.53 $36.01 $36.51 $36.51 1,449,616
2024-02-14 $35.91 $35.96 $35.70 $35.90 $35.90 1,383,937
2024-02-13 $36.01 $36.12 $35.45 $35.73 $35.73 2,337,762
2024-02-12 $35.94 $36.39 $35.94 $36.28 $36.28 1,418,806
2024-02-09 $36.06 $36.11 $35.81 $35.93 $35.93 856,502
2024-02-08 $35.99 $36.06 $35.85 $36.03 $36.03 869,269
2024-02-07 $36.22 $36.23 $35.89 $36.09 $36.09 1,091,693
2024-02-06 $35.96 $36.12 $35.85 $36.06 $36.06 1,171,560
2024-02-05 $36.17 $36.17 $35.84 $35.90 $35.90 907,065
2024-02-02 $36.24 $36.49 $36.01 $36.30 $36.30 1,631,593
2024-02-01 $36.18 $36.34 $35.83 $36.33 $36.33 1,336,222
2024-01-31 $36.44 $36.58 $36.09 $36.10 $36.10 1,103,827
2024-01-30 $36.44 $36.69 $36.36 $36.63 $36.63 784,065
2024-01-29 $36.42 $36.50 $36.23 $36.47 $36.47 647,931
2024-01-26 $36.40 $36.56 $36.30 $36.40 $36.40 554,724
2024-01-25 $36.13 $36.39 $36.05 $36.38 $36.38 752,359
2024-01-24 $36.12 $36.17 $35.82 $35.83 $35.83 872,119
2024-01-23 $35.85 $36.02 $35.79 $35.97 $35.97 630,647
2024-01-22 $35.73 $35.93 $35.63 $35.81 $35.81 883,393
2024-01-19 $35.35 $35.69 $35.17 $35.65 $35.65 863,483
2024-01-18 $35.40 $35.40 $35.03 $35.29 $35.29 729,459
2024-01-17 $35.34 $35.69 $35.21 $35.37 $35.37 675,688
2024-01-16 $35.80 $35.81 $35.57 $35.63 $35.63 595,957
2024-01-12 $36.12 $36.25 $35.87 $35.99 $35.99 448,967
2024-01-11 $36.16 $36.16 $35.74 $35.90 $35.90 504,253
2024-01-10 $36.33 $36.33 $36.04 $36.20 $36.20 1,477,511
2024-01-09 $36.46 $36.46 $36.25 $36.32 $36.32 583,559
2024-01-08 $36.40 $36.62 $36.17 $36.62 $36.62 795,416
2024-01-05 $36.22 $36.64 $36.13 $36.50 $36.50 1,129,263
2024-01-04 $36.39 $36.49 $36.23 $36.24 $36.24 540,513
2024-01-03 $36.45 $36.54 $36.13 $36.29 $36.29 595,048
2024-01-02 $35.81 $36.60 $35.81 $36.44 $36.44 1,048,587
2023-12-29 $35.94 $36.01 $35.76 $35.88 $35.88 1,045,051
2023-12-28 $35.90 $36.09 $35.90 $35.99 $35.99 867,823
2023-12-27 $35.90 $36.02 $35.79 $35.97 $35.97 900,399
2023-12-26 $35.78 $36.05 $35.75 $35.97 $35.97 281,997
2023-12-22 $35.70 $35.95 $35.64 $35.75 $35.75 398,933
2023-12-21 $35.97 $36.12 $35.79 $36.11 $35.60 530,020
2023-12-20 $36.35 $36.40 $35.76 $35.77 $35.26 593,515
2023-12-19 $36.17 $36.41 $36.08 $36.40 $35.88 599,956
2023-12-18 $36.20 $36.25 $36.03 $36.03 $35.52 594,355
2023-12-15 $36.09 $36.27 $35.92 $36.04 $35.53 568,850
2023-12-14 $35.90 $36.46 $35.90 $36.28 $35.76 823,234
2023-12-13 $34.78 $35.57 $34.67 $35.55 $35.04 998,223
2023-12-12 $35.08 $35.08 $34.86 $34.99 $34.49 699,119
2023-12-11 $35.17 $35.21 $35.03 $35.14 $34.64 423,340
2023-12-08 $34.95 $35.19 $34.92 $35.10 $35.10 600,983
2023-12-07 $34.87 $34.99 $34.72 $34.91 $34.91 658,655
2023-12-06 $34.74 $35.05 $34.73 $34.74 $34.74 960,412
2023-12-05 $34.91 $34.99 $34.72 $34.77 $34.77 933,193
2023-12-04 $34.77 $35.18 $34.77 $34.99 $34.99 988,416
2023-12-01 $34.40 $34.96 $34.32 $34.94 $34.94 891,227
2023-11-30 $34.34 $34.55 $34.25 $34.51 $34.51 804,739
2023-11-29 $34.18 $34.39 $34.17 $34.20 $34.20 830,841
2023-11-28 $33.99 $34.13 $33.85 $34.02 $34.02 1,145,957
2023-11-27 $33.96 $33.99 $33.83 $33.95 $33.95 631,043
2023-11-24 $33.95 $34.11 $33.91 $34.05 $34.05 317,760
2023-11-22 $33.78 $33.94 $33.73 $33.89 $33.89 694,918
2023-11-21 $33.82 $33.87 $33.63 $33.78 $33.78 1,304,462
2023-11-20 $33.69 $33.94 $33.61 $33.85 $33.85 777,066
2023-11-17 $33.71 $33.84 $33.56 $33.79 $33.79 1,003,361
2023-11-16 $33.63 $33.71 $33.33 $33.50 $33.50 1,721,790
2023-11-15 $33.35 $33.74 $33.35 $33.66 $33.66 1,089,387
2023-11-14 $32.95 $33.51 $32.95 $33.33 $33.33 861,271
2023-11-13 $32.55 $32.70 $32.41 $32.58 $32.58 800,377
2023-11-10 $32.62 $32.67 $32.30 $32.63 $32.63 599,340
2023-11-09 $32.88 $32.88 $32.41 $32.44 $32.44 731,906
2023-11-08 $33.08 $33.08 $32.68 $32.77 $32.77 976,785
2023-11-07 $33.12 $33.12 $32.95 $33.05 $33.05 616,762
2023-11-06 $33.51 $33.55 $33.17 $33.23 $33.23 477,353
2023-11-03 $33.45 $33.67 $33.42 $33.46 $33.46 808,523
2023-11-02 $32.41 $33.13 $32.41 $33.11 $33.11 914,015
2023-11-01 $32.31 $32.44 $32.17 $32.33 $32.33 706,038
2023-10-31 $32.10 $32.27 $31.96 $32.26 $32.26 945,442
2023-10-30 $31.81 $32.12 $31.80 $32.04 $32.04 908,213
2023-10-27 $32.27 $32.30 $31.47 $31.58 $31.58 1,086,225
2023-10-26 $32.39 $32.66 $32.35 $32.49 $32.49 2,334,462
2023-10-25 $32.45 $32.54 $32.22 $32.40 $32.40 786,295
2023-10-24 $32.50 $32.67 $32.40 $32.51 $32.51 837,421
2023-10-23 $32.42 $32.53 $32.15 $32.18 $32.18 792,073
2023-10-20 $32.83 $32.96 $32.54 $32.54 $32.54 626,310
2023-10-19 $33.18 $33.41 $32.90 $32.93 $32.93 979,687
2023-10-18 $33.56 $33.60 $33.19 $33.27 $33.27 973,098
2023-10-17 $33.24 $33.77 $33.24 $33.68 $33.68 642,833
2023-10-16 $33.22 $33.46 $33.08 $33.40 $33.40 643,997
2023-10-13 $33.24 $33.32 $32.94 $33.00 $33.00 622,708
2023-10-12 $33.40 $33.40 $32.88 $33.07 $33.07 779,845
2023-10-11 $33.42 $33.50 $33.18 $33.35 $33.35 788,645
2023-10-10 $33.27 $33.56 $33.25 $33.40 $33.40 790,758
2023-10-09 $32.77 $33.19 $32.77 $33.13 $33.13 683,205
2023-10-06 $32.56 $32.96 $32.23 $32.78 $32.78 802,697
2023-10-05 $32.46 $32.71 $32.41 $32.67 $32.67 875,516
2023-10-04 $32.66 $32.66 $32.26 $32.52 $32.52 868,802
2023-10-03 $32.76 $32.79 $32.51 $32.71 $32.71 591,458
2023-10-02 $33.34 $33.34 $32.75 $32.89 $32.89 961,468
2023-09-29 $33.67 $33.72 $33.32 $33.44 $33.44 784,034
2023-09-28 $33.34 $33.57 $33.28 $33.47 $33.47 1,359,654
2023-09-27 $33.50 $33.55 $33.16 $33.36 $33.36 762,077
2023-09-26 $33.66 $33.77 $33.36 $33.40 $33.40 995,232
2023-09-25 $33.60 $33.88 $33.51 $33.86 $33.86 594,766
2023-09-22 $33.95 $33.98 $33.71 $33.72 $33.72 798,874
2023-09-21 $34.60 $34.66 $34.22 $34.22 $33.86 809,216
2023-09-20 $34.87 $35.09 $34.69 $34.71 $34.34 539,759
2023-09-19 $34.85 $34.95 $34.67 $34.78 $34.41 526,229
2023-09-18 $34.98 $34.98 $34.68 $34.82 $34.45 441,146
2023-09-15 $35.02 $35.17 $34.90 $34.92 $34.55 469,571
2023-09-14 $34.97 $35.26 $34.97 $35.15 $34.78 538,154
2023-09-13 $34.93 $35.05 $34.65 $34.74 $34.37 664,648
2023-09-12 $34.66 $34.99 $34.62 $34.86 $34.49 505,311
2023-09-11 $34.73 $34.86 $34.54 $34.60 $34.23 560,732
2023-09-08 $34.48 $34.62 $34.39 $34.60 $34.60 657,779
2023-09-07 $34.49 $34.68 $34.38 $34.44 $34.44 891,297
2023-09-06 $34.68 $34.68 $34.32 $34.50 $34.50 634,362
2023-09-05 $35.05 $35.25 $34.77 $34.77 $34.77 563,053
2023-09-01 $35.03 $35.20 $34.96 $35.05 $35.05 521,223
2023-08-31 $34.92 $35.01 $34.79 $34.79 $34.79 808,186
2023-08-30 $34.88 $34.95 $34.75 $34.81 $34.81 649,639
2023-08-29 $34.61 $34.85 $34.59 $34.84 $34.84 714,843
2023-08-28 $34.42 $34.69 $34.42 $34.53 $34.53 773,536
2023-08-25 $34.26 $34.41 $34.04 $34.29 $34.29 802,785
2023-08-24 $34.19 $34.53 $34.15 $34.16 $34.16 584,462
2023-08-23 $34.13 $34.25 $34.03 $34.24 $34.24 706,643
2023-08-22 $34.50 $34.52 $34.14 $34.16 $34.16 798,268
2023-08-21 $34.54 $34.60 $34.23 $34.44 $34.44 571,236
2023-08-18 $34.26 $34.58 $34.19 $34.51 $34.51 446,785
2023-08-17 $34.47 $34.67 $34.35 $34.38 $34.38 556,537
2023-08-16 $34.47 $34.63 $34.31 $34.32 $34.32 708,016
2023-08-15 $34.82 $34.82 $34.45 $34.47 $34.47 662,438
2023-08-14 $35.24 $35.24 $34.99 $35.09 $35.09 507,587
2023-08-11 $35.07 $35.34 $35.06 $35.30 $35.30 465,551
2023-08-10 $35.22 $35.45 $35.05 $35.12 $35.12 574,626
2023-08-09 $35.16 $35.40 $35.05 $35.09 $35.09 648,170
2023-08-08 $34.95 $35.19 $34.69 $35.18 $35.18 619,191
2023-08-07 $35.18 $35.33 $35.14 $35.31 $35.31 355,880
2023-08-04 $35.26 $35.49 $35.02 $35.05 $35.05 578,104
2023-08-03 $35.26 $35.38 $35.06 $35.24 $35.24 535,482
2023-08-02 $35.31 $35.42 $35.18 $35.30 $35.30 585,473
2023-08-01 $35.88 $35.94 $35.48 $35.58 $35.58 629,040
2023-07-31 $35.88 $36.04 $35.81 $35.96 $35.96 838,665
2023-07-28 $35.81 $35.92 $35.65 $35.80 $35.80 774,462
2023-07-27 $35.86 $36.09 $35.56 $35.58 $35.58 661,389
2023-07-26 $35.42 $35.81 $35.42 $35.74 $35.74 689,083
2023-07-25 $35.55 $35.63 $35.35 $35.42 $35.42 829,206
2023-07-24 $35.35 $35.67 $35.31 $35.54 $35.54 1,117,801
2023-07-21 $35.27 $35.30 $35.01 $35.26 $35.26 856,379
2023-07-20 $34.97 $35.21 $34.94 $35.13 $35.13 1,080,006
2023-07-19 $34.55 $34.99 $34.54 $34.91 $34.91 1,195,239
2023-07-18 $34.04 $34.67 $34.02 $34.41 $34.41 1,136,018
2023-07-17 $34.20 $34.22 $34.00 $34.00 $34.00 1,363,907
2023-07-14 $34.77 $34.77 $34.28 $34.32 $34.32 781,132
2023-07-13 $34.63 $34.79 $34.57 $34.72 $34.72 947,441
2023-07-12 $34.67 $34.84 $34.53 $34.58 $34.58 1,125,466
2023-07-11 $34.02 $34.42 $34.00 $34.40 $34.40 969,831
2023-07-10 $33.93 $34.18 $33.83 $33.93 $33.93 1,059,822
2023-07-07 $33.75 $34.27 $33.74 $33.95 $33.95 1,123,982
2023-07-06 $33.99 $33.99 $33.60 $33.80 $33.80 1,425,108
2023-07-05 $34.16 $34.38 $34.05 $34.22 $34.22 1,059,095
2023-07-03 $34.00 $34.35 $33.99 $34.29 $34.29 318,603
2023-06-30 $34.02 $34.12 $33.85 $34.01 $34.01 1,222,812
2023-06-29 $33.58 $33.85 $33.55 $33.84 $33.84 1,534,995
2023-06-28 $33.56 $33.59 $33.26 $33.59 $33.59 1,221,238
2023-06-27 $33.46 $33.63 $33.32 $33.53 $33.53 917,402
2023-06-26 $33.66 $34.05 $33.65 $33.95 $33.49 746,992
2023-06-23 $33.90 $34.05 $33.66 $33.68 $33.23 563,875
2023-06-22 $34.27 $34.27 $33.92 $34.01 $33.55 1,409,905
2023-06-21 $34.31 $34.51 $34.06 $34.35 $33.89 585,131
2023-06-20 $34.69 $34.69 $34.35 $34.37 $33.91 718,503
2023-06-16 $34.93 $35.04 $34.80 $34.87 $34.40 684,280
2023-06-15 $34.43 $34.90 $34.43 $34.83 $34.36 851,823
2023-06-14 $34.75 $34.89 $34.29 $34.40 $33.94 1,039,333
2023-06-13 $34.45 $34.78 $34.45 $34.62 $34.15 1,148,132
2023-06-12 $34.43 $34.53 $34.24 $34.41 $33.95 675,602
2023-06-09 $34.48 $34.63 $34.39 $34.44 $33.98 963,772
2023-06-08 $34.50 $34.56 $34.22 $34.54 $34.08 822,017
2023-06-07 $34.05 $34.52 $33.98 $34.49 $34.03 986,836
2023-06-06 $33.71 $34.02 $33.64 $33.98 $33.52 1,291,202
2023-06-05 $34.06 $34.11 $33.73 $33.74 $33.29 4,618,171
2023-06-02 $33.44 $34.04 $33.42 $33.99 $33.99 873,093
2023-06-01 $33.22 $33.44 $32.95 $33.32 $33.32 1,820,379
2023-05-31 $33.22 $33.28 $33.04 $33.19 $33.19 1,131,842
2023-05-30 $33.42 $33.50 $33.19 $33.40 $33.40 1,244,720
2023-05-26 $33.54 $33.66 $33.44 $33.52 $33.52 1,124,818
2023-05-25 $33.65 $33.65 $33.27 $33.46 $33.46 1,047,232
2023-05-24 $34.08 $34.11 $33.78 $33.81 $33.81 1,233,084
2023-05-23 $34.08 $34.49 $34.08 $34.08 $34.08 1,163,945
2023-05-22 $34.10 $34.20 $33.90 $34.07 $34.07 1,066,010
2023-05-19 $34.13 $34.30 $33.95 $34.06 $34.06 847,013
2023-05-18 $33.75 $34.04 $33.66 $33.99 $33.99 1,106,548
2023-05-17 $33.55 $33.96 $33.47 $33.92 $33.92 1,526,224
2023-05-16 $33.87 $33.88 $33.36 $33.37 $33.37 1,135,742
2023-05-15 $33.99 $34.05 $33.83 $33.95 $33.95 1,110,824
2023-05-12 $34.01 $34.08 $33.73 $33.94 $33.94 484,580
2023-05-11 $34.00 $34.00 $33.74 $33.91 $33.91 960,237
2023-05-10 $34.54 $34.54 $33.85 $34.17 $34.17 2,536,140
2023-05-09 $34.29 $34.45 $34.19 $34.31 $34.31 951,896
2023-05-08 $34.70 $34.72 $34.39 $34.43 $34.43 753,178
2023-05-05 $34.31 $34.63 $34.27 $34.54 $34.54 1,205,847
2023-05-04 $34.14 $34.21 $33.69 $33.85 $33.85 1,842,170
2023-05-03 $34.64 $34.86 $34.30 $34.33 $34.33 775,149
2023-05-02 $35.49 $35.49 $34.47 $34.68 $34.68 956,889
2023-05-01 $35.73 $35.93 $35.61 $35.61 $35.61 720,474
2023-04-28 $35.39 $35.92 $35.37 $35.86 $35.86 938,426
2023-04-27 $35.22 $35.52 $35.01 $35.48 $35.48 786,300
2023-04-26 $35.45 $35.61 $35.23 $35.31 $35.31 1,203,633
2023-04-25 $35.85 $35.89 $35.58 $35.64 $35.64 716,920
2023-04-24 $35.87 $36.09 $35.86 $36.07 $36.07 558,077
2023-04-21 $36.01 $36.01 $35.72 $35.86 $35.86 926,580
2023-04-20 $36.01 $36.03 $35.75 $35.90 $35.90 1,320,405
2023-04-19 $36.22 $36.39 $36.17 $36.35 $36.35 753,279
2023-04-18 $36.32 $36.40 $36.18 $36.38 $36.38 638,125
2023-04-17 $36.20 $36.31 $36.09 $36.30 $36.30 926,987
2023-04-14 $36.30 $36.38 $36.00 $36.20 $36.20 553,991
2023-04-13 $36.00 $36.26 $35.82 $36.20 $36.20 620,280
2023-04-12 $36.22 $36.28 $35.93 $35.99 $35.99 580,889
2023-04-11 $35.98 $36.21 $35.96 $36.09 $36.09 851,089
2023-04-10 $35.74 $35.98 $35.70 $35.88 $35.88 647,025
2023-04-06 $35.77 $35.90 $35.69 $35.75 $35.75 625,313
2023-04-05 $35.45 $35.84 $35.45 $35.82 $35.82 1,115,343
2023-04-04 $35.88 $35.89 $35.35 $35.54 $35.54 1,358,209
2023-04-03 $35.72 $36.02 $35.72 $35.84 $35.84 770,411
2023-03-31 $35.29 $35.52 $35.20 $35.50 $35.50 888,023
2023-03-30 $35.31 $35.36 $35.00 $35.15 $35.15 1,093,864
2023-03-29 $34.90 $35.08 $34.87 $35.06 $35.06 984,840
2023-03-28 $34.36 $34.70 $34.35 $34.63 $34.63 1,243,351
2023-03-27 $34.45 $34.59 $34.23 $34.43 $34.43 959,863
2023-03-24 $33.44 $34.08 $33.39 $34.06 $34.06 1,247,566
2023-03-23 $34.35 $34.58 $33.79 $33.99 $33.99 932,776
2023-03-22 $35.05 $35.05 $34.17 $34.17 $34.17 781,426
2023-03-21 $34.95 $35.06 $34.77 $35.02 $35.02 818,089
2023-03-20 $34.11 $34.58 $34.11 $34.46 $34.46 972,738
2023-03-17 $34.33 $34.36 $33.76 $33.91 $33.91 1,526,790
2023-03-16 $33.95 $34.54 $33.64 $34.46 $34.46 1,427,357
2023-03-15 $34.08 $34.32 $33.84 $34.22 $34.22 1,877,220
2023-03-14 $35.02 $35.10 $34.38 $34.75 $34.75 959,379
2023-03-13 $34.38 $34.97 $34.14 $34.41 $34.41 1,513,692
2023-03-10 $35.38 $35.65 $34.79 $35.03 $35.03 1,624,071
2023-03-09 $36.25 $36.33 $35.39 $35.45 $35.45 886,423
2023-03-08 $36.26 $36.37 $35.98 $36.16 $36.16 753,613
2023-03-07 $36.88 $36.88 $36.18 $36.27 $36.27 761,646
2023-03-06 $36.95 $37.03 $36.84 $36.94 $36.94 1,012,025
2023-03-03 $36.57 $37.01 $36.51 $36.93 $36.93 1,085,638
2023-03-02 $36.37 $36.62 $36.24 $36.55 $36.55 1,396,031
2023-03-01 $36.44 $36.55 $36.33 $36.47 $36.47 1,186,049
2023-02-28 $36.64 $36.66 $36.43 $36.44 $36.44 1,251,450
2023-02-27 $36.83 $36.97 $36.53 $36.62 $36.62 601,325
2023-02-24 $36.41 $36.63 $36.29 $36.59 $36.59 672,175
2023-02-23 $36.88 $36.92 $36.45 $36.74 $36.74 840,008
2023-02-22 $36.81 $36.92 $36.51 $36.68 $36.68 788,098
2023-02-21 $37.18 $37.24 $36.74 $36.82 $36.82 942,193
2023-02-17 $37.43 $37.52 $37.18 $37.47 $37.47 644,127
2023-02-16 $37.63 $37.87 $37.48 $37.59 $37.59 891,286
2023-02-15 $37.79 $37.86 $37.57 $37.86 $37.86 1,393,705
2023-02-14 $38.17 $38.29 $37.79 $38.05 $38.05 926,263
2023-02-13 $37.88 $38.26 $37.81 $38.26 $38.26 895,755
2023-02-10 $37.38 $37.90 $37.36 $37.88 $37.88 821,699
2023-02-09 $37.80 $37.84 $37.20 $37.28 $37.28 996,151
2023-02-08 $37.76 $37.89 $37.53 $37.55 $37.55 837,009
2023-02-07 $37.60 $37.96 $37.37 $37.88 $37.88 1,696,919
2023-02-06 $37.76 $37.79 $37.47 $37.67 $37.67 978,572
2023-02-03 $37.97 $38.09 $37.78 $37.88 $37.88 979,545
2023-02-02 $38.11 $38.22 $37.76 $38.04 $38.04 2,385,782
2023-02-01 $37.88 $38.32 $37.49 $38.06 $38.06 1,341,999
2023-01-31 $37.48 $37.97 $37.36 $37.96 $37.96 1,176,570
2023-01-30 $37.58 $37.76 $37.44 $37.46 $37.46 1,820,556
2023-01-27 $37.73 $37.90 $37.61 $37.74 $37.74 696,571
2023-01-26 $37.63 $37.78 $37.39 $37.76 $37.76 1,047,896
2023-01-25 $37.23 $37.48 $37.08 $37.48 $37.48 1,014,772
2023-01-24 $37.31 $37.52 $37.05 $37.42 $37.42 1,404,445
2023-01-23 $37.41 $37.76 $37.34 $37.49 $37.49 1,124,472
2023-01-20 $37.01 $37.31 $36.68 $37.28 $37.28 1,035,690
2023-01-19 $36.74 $37.03 $36.61 $36.84 $36.84 2,282,282
2023-01-18 $37.71 $37.71 $36.85 $36.87 $36.87 2,096,734
2023-01-17 $37.98 $38.04 $37.63 $37.69 $37.69 855,538
2023-01-13 $37.76 $38.01 $37.55 $37.96 $37.96 1,363,656
2023-01-12 $37.91 $38.09 $37.70 $37.93 $37.93 1,735,655
2023-01-11 $37.85 $37.87 $37.44 $37.77 $37.77 842,349
2023-01-10 $37.54 $37.66 $37.25 $37.66 $37.66 626,713
2023-01-09 $37.84 $37.86 $37.42 $37.45 $37.45 1,193,059
2023-01-06 $37.24 $37.77 $37.15 $37.66 $37.66 1,246,306
2023-01-05 $36.79 $36.97 $36.58 $36.87 $36.87 1,065,551
2023-01-04 $36.62 $37.09 $36.52 $36.92 $36.92 1,349,127
2023-01-03 $36.68 $36.80 $36.22 $36.49 $36.49 1,211,079
2022-12-30 $36.45 $36.58 $36.25 $36.56 $36.56 1,390,544
2022-12-29 $36.31 $36.67 $36.31 $36.59 $36.59 1,260,484
2022-12-28 $36.76 $36.82 $36.18 $36.22 $36.22 1,491,350
2022-12-27 $36.59 $36.79 $36.44 $36.73 $36.73 1,216,960
2022-12-23 $36.12 $36.49 $36.04 $36.49 $36.49 939,128
2022-12-22 $36.51 $36.57 $35.91 $36.48 $36.10 1,041,755
2022-12-21 $36.53 $36.74 $36.42 $36.68 $36.29 1,351,283
2022-12-20 $36.07 $36.32 $35.98 $36.14 $35.76 1,189,638
2022-12-19 $36.29 $36.41 $35.83 $36.10 $35.72 1,311,329
2022-12-16 $36.26 $36.35 $35.95 $36.22 $35.84 1,064,448
2022-12-15 $36.85 $36.95 $36.41 $36.65 $36.26 1,122,436
2022-12-14 $37.47 $37.66 $37.01 $37.20 $36.81 1,532,796
2022-12-13 $37.96 $38.04 $37.27 $37.45 $37.05 1,197,901
2022-12-12 $36.73 $37.26 $36.59 $37.25 $36.86 1,100,852
2022-12-09 $36.85 $37.04 $36.58 $36.60 $36.21 913,781
2022-12-08 $37.02 $37.11 $36.78 $36.90 $36.51 1,801,834
2022-12-07 $36.69 $36.97 $36.65 $36.80 $36.41 1,410,485
2022-12-06 $37.15 $37.26 $36.52 $36.72 $36.33 1,460,816
2022-12-05 $37.89 $37.96 $37.08 $37.22 $36.83 822,410
2022-12-02 $37.68 $38.05 $37.68 $38.01 $38.01 1,200,112
2022-12-01 $38.16 $38.33 $37.87 $38.04 $38.04 806,525
2022-11-30 $37.53 $38.07 $37.10 $38.07 $38.07 1,256,944
2022-11-29 $37.35 $37.55 $37.25 $37.48 $37.48 700,017
2022-11-28 $37.65 $37.65 $37.18 $37.25 $37.25 1,226,097
2022-11-25 $37.85 $38.07 $37.85 $37.94 $37.94 289,979
2022-11-23 $37.69 $37.88 $37.62 $37.84 $37.84 1,538,486
2022-11-22 $37.46 $37.85 $37.46 $37.85 $37.85 1,637,229
2022-11-21 $37.05 $37.31 $36.89 $37.26 $37.26 1,008,849
2022-11-18 $37.13 $37.33 $36.98 $37.26 $37.26 1,670,317
2022-11-17 $36.61 $37.02 $36.52 $37.00 $37.00 922,284
2022-11-16 $37.23 $37.32 $36.92 $36.98 $36.98 1,187,040
2022-11-15 $37.54 $37.66 $36.98 $37.37 $37.37 1,395,333
2022-11-14 $37.36 $37.70 $37.18 $37.19 $37.19 1,226,567
2022-11-11 $37.07 $37.51 $36.90 $37.43 $37.43 812,327
2022-11-10 $36.44 $36.87 $36.21 $36.84 $36.84 1,559,219
2022-11-09 $36.31 $36.32 $35.60 $35.65 $35.65 994,891
2022-11-08 $36.29 $36.62 $36.12 $36.46 $36.46 1,731,711
2022-11-07 $36.08 $36.27 $35.96 $36.25 $36.25 1,570,566
2022-11-04 $35.88 $36.16 $35.47 $35.97 $35.97 1,621,911
2022-11-03 $35.30 $35.62 $35.09 $35.42 $35.42 1,294,049
2022-11-02 $36.16 $36.55 $35.56 $35.59 $35.59 1,891,531
2022-11-01 $36.47 $36.47 $36.05 $36.27 $36.27 1,083,973
2022-10-31 $36.05 $36.33 $35.95 $36.16 $36.16 1,470,696
2022-10-28 $35.77 $36.34 $35.75 $36.30 $36.30 1,709,462
2022-10-27 $35.90 $36.09 $35.65 $35.72 $35.72 1,170,571
2022-10-26 $35.48 $35.87 $35.46 $35.68 $35.68 740,642
2022-10-25 $34.94 $35.40 $34.87 $35.39 $35.39 2,303,750
2022-10-24 $34.79 $35.14 $34.74 $35.08 $35.08 1,131,282
2022-10-21 $33.90 $34.65 $33.86 $34.61 $34.61 1,429,486
2022-10-20 $34.25 $34.50 $33.81 $33.93 $33.93 939,917
2022-10-19 $34.20 $34.48 $34.01 $34.22 $34.22 1,546,038
2022-10-18 $34.51 $34.64 $33.99 $34.35 $34.35 1,131,595
2022-10-17 $34.02 $34.24 $33.95 $34.07 $34.07 995,189
2022-10-14 $34.18 $34.52 $33.51 $33.57 $33.57 1,197,318
2022-10-13 $32.61 $34.20 $32.56 $34.13 $34.13 1,421,885
2022-10-12 $33.06 $33.30 $32.96 $33.07 $33.07 988,821
2022-10-11 $33.05 $33.55 $32.96 $33.15 $33.15 1,060,728
2022-10-10 $33.59 $33.72 $33.10 $33.23 $33.23 608,267
2022-10-07 $33.91 $33.95 $33.27 $33.45 $33.45 709,698
2022-10-06 $34.30 $34.52 $33.98 $34.09 $34.09 1,914,970
2022-10-05 $34.05 $34.60 $33.94 $34.42 $34.42 890,899
2022-10-04 $33.64 $34.32 $33.50 $34.32 $34.32 1,675,791
2022-10-03 $32.62 $33.27 $32.59 $33.16 $33.16 1,356,317
2022-09-30 $32.70 $32.74 $32.10 $32.13 $32.13 1,208,331
2022-09-29 $32.99 $32.99 $32.50 $32.71 $32.71 1,320,864
2022-09-28 $32.69 $33.33 $32.55 $33.18 $33.18 1,951,994
2022-09-27 $32.86 $33.00 $32.33 $32.46 $32.46 1,096,611
2022-09-26 $32.83 $33.05 $32.39 $32.49 $32.49 1,036,057
2022-09-23 $33.54 $33.54 $32.65 $33.06 $33.06 2,296,992
2022-09-22 $34.68 $34.74 $34.38 $34.40 $34.40 1,414,526
2022-09-21 $35.31 $35.47 $34.61 $34.61 $34.61 1,053,971
2022-09-20 $35.34 $35.34 $34.89 $35.13 $35.13 521,227
2022-09-19 $35.04 $35.56 $34.96 $35.56 $35.56 552,273
2022-09-16 $35.36 $35.46 $35.07 $35.36 $35.36 1,089,415
2022-09-15 $35.72 $35.88 $35.47 $35.57 $35.57 1,513,500
2022-09-14 $35.88 $36.11 $35.63 $35.89 $35.89 838,269
2022-09-13 $36.55 $36.64 $35.60 $35.75 $35.75 920,715
2022-09-12 $36.85 $37.20 $36.84 $37.03 $37.03 468,035
2022-09-09 $36.34 $36.68 $36.29 $36.60 $36.60 681,141
2022-09-08 $35.78 $36.12 $35.63 $36.09 $36.09 821,030
2022-09-07 $35.31 $35.89 $35.24 $35.81 $35.81 745,450
2022-09-06 $35.88 $35.88 $35.36 $35.47 $35.47 924,776
2022-09-02 $36.28 $36.43 $35.58 $35.70 $35.70 643,485
2022-09-01 $35.72 $35.93 $35.45 $35.92 $35.92 846,785
2022-08-31 $36.06 $36.18 $35.85 $35.85 $35.85 923,763
2022-08-30 $36.60 $36.60 $36.00 $36.13 $36.13 733,940
2022-08-29 $36.52 $36.89 $36.43 $36.64 $36.64 538,287
2022-08-26 $37.59 $37.60 $36.64 $36.65 $36.65 529,409
2022-08-25 $37.31 $37.59 $37.24 $37.59 $37.59 931,763
2022-08-24 $37.23 $37.28 $37.08 $37.23 $37.23 328,317
2022-08-23 $37.13 $37.36 $37.13 $37.20 $37.20 509,482
2022-08-22 $37.32 $37.32 $36.98 $37.09 $37.09 545,646
2022-08-19 $37.70 $37.76 $37.50 $37.59 $37.59 566,274
2022-08-18 $37.71 $37.81 $37.56 $37.78 $37.78 478,223
2022-08-17 $37.40 $37.71 $37.35 $37.50 $37.50 745,703
2022-08-16 $37.49 $37.79 $37.49 $37.70 $37.70 981,068
2022-08-15 $37.18 $37.56 $37.06 $37.54 $37.54 671,679
2022-08-12 $37.19 $37.53 $37.11 $37.53 $37.53 1,311,126
2022-08-11 $36.95 $37.36 $36.95 $37.15 $37.15 781,886
2022-08-10 $36.52 $36.75 $36.42 $36.69 $36.69 953,682
2022-08-09 $36.16 $36.27 $36.04 $36.18 $36.18 642,600
2022-08-08 $36.09 $36.29 $35.98 $36.06 $36.06 650,883
2022-08-05 $35.64 $35.99 $35.63 $35.92 $35.92 519,878
2022-08-04 $36.20 $36.20 $35.76 $35.80 $35.80 1,294,962
2022-08-03 $36.36 $36.37 $36.15 $36.24 $36.24 1,326,152
2022-08-02 $36.49 $36.55 $36.16 $36.18 $36.18 779,991
2022-08-01 $36.35 $36.58 $36.24 $36.50 $36.50 763,885
2022-07-29 $36.31 $36.72 $36.27 $36.65 $36.65 651,577
2022-07-28 $36.07 $36.36 $35.74 $36.29 $36.29 581,767
2022-07-27 $35.59 $36.07 $35.42 $35.95 $35.95 488,004
2022-07-26 $35.66 $35.80 $35.46 $35.53 $35.53 1,496,296
2022-07-25 $35.43 $35.72 $35.31 $35.70 $35.70 357,636
2022-07-22 $35.48 $35.59 $35.07 $35.29 $35.29 576,718
2022-07-21 $35.24 $35.47 $35.01 $35.47 $35.47 759,308
2022-07-20 $35.57 $35.74 $35.37 $35.55 $35.55 1,806,719
2022-07-19 $35.19 $35.71 $35.19 $35.65 $35.65 1,356,511
2022-07-18 $35.44 $35.54 $34.93 $35.03 $35.03 828,392
2022-07-15 $34.89 $35.17 $34.64 $35.15 $35.15 813,984
2022-07-14 $34.17 $34.49 $33.99 $34.45 $34.45 1,000,332
2022-07-13 $34.77 $35.04 $34.53 $34.78 $34.78 1,012,126
2022-07-12 $35.04 $35.39 $34.94 $35.09 $35.09 665,921
2022-07-11 $35.16 $35.35 $35.10 $35.20 $35.20 620,351
2022-07-08 $35.45 $35.52 $35.17 $35.33 $35.33 618,860
2022-07-07 $35.26 $35.52 $35.21 $35.41 $35.41 746,005
2022-07-06 $35.18 $35.32 $34.69 $34.99 $34.99 1,854,069
2022-07-05 $35.20 $35.20 $34.54 $35.18 $35.18 2,504,064
2022-07-01 $35.20 $35.68 $34.86 $35.62 $35.62 1,261,057
2022-06-30 $35.01 $35.44 $34.87 $35.22 $35.22 1,218,518
2022-06-29 $35.93 $36.05 $35.39 $35.45 $35.45 1,353,704
2022-06-28 $36.23 $36.54 $35.73 $35.86 $35.86 1,266,088
2022-06-27 $36.02 $36.22 $35.85 $35.97 $35.97 911,571
2022-06-24 $35.45 $35.88 $35.24 $35.82 $35.82 1,565,554
2022-06-23 $35.35 $35.52 $34.87 $35.33 $35.10 1,082,442
2022-06-22 $35.01 $35.52 $34.96 $35.23 $35.00 1,748,105
2022-06-21 $35.13 $35.66 $35.07 $35.56 $35.33 1,693,946
2022-06-17 $34.87 $35.06 $34.30 $34.60 $34.37 1,475,908
2022-06-16 $35.02 $35.07 $34.59 $34.87 $34.64 2,404,154
2022-06-15 $35.79 $35.94 $35.17 $35.60 $35.37 2,241,766
2022-06-14 $35.99 $36.20 $35.34 $35.63 $35.40 2,397,234
2022-06-13 $36.61 $36.72 $35.75 $35.89 $35.65 2,951,130
2022-06-10 $37.33 $37.60 $37.13 $37.26 $37.02 1,115,810
2022-06-09 $38.42 $38.56 $37.74 $37.75 $37.50 1,255,279
2022-06-08 $38.89 $38.89 $38.46 $38.50 $38.25 1,685,575
2022-06-07 $38.52 $39.03 $38.45 $39.02 $38.76 2,321,348
2022-06-06 $38.75 $38.84 $38.55 $38.63 $38.38 1,667,548
2022-06-03 $38.61 $38.79 $38.55 $38.59 $38.34 1,539,664
2022-06-02 $38.73 $38.76 $38.05 $38.74 $38.49 1,945,926
2022-06-01 $38.99 $38.99 $38.33 $38.65 $38.40 2,047,072
2022-05-31 $39.02 $39.09 $38.69 $38.82 $38.57 1,351,675
2022-05-27 $38.91 $39.19 $38.82 $39.18 $38.92 1,060,576
2022-05-26 $38.75 $39.05 $38.75 $38.85 $38.59 1,025,907
2022-05-25 $38.22 $38.70 $38.18 $38.64 $38.39 1,682,208
2022-05-24 $37.74 $38.31 $37.55 $38.25 $38.00 1,998,394
2022-05-23 $37.67 $38.12 $37.60 $37.80 $37.55 2,173,962
2022-05-20 $37.44 $37.62 $36.75 $37.45 $37.20 1,753,440
2022-05-19 $37.25 $37.50 $36.94 $37.23 $36.99 1,532,947
2022-05-18 $38.36 $38.40 $37.49 $37.65 $37.40 1,365,313
2022-05-17 $38.37 $38.54 $38.02 $38.47 $38.22 1,223,604
2022-05-16 $37.64 $38.25 $37.60 $38.05 $37.80 709,303
2022-05-13 $37.39 $37.66 $37.17 $37.63 $37.38 957,350
2022-05-12 $36.95 $37.24 $36.70 $37.24 $37.00 1,637,126
2022-05-11 $36.91 $37.60 $36.85 $36.94 $36.70 1,716,097
2022-05-10 $37.28 $37.43 $36.51 $36.84 $36.60 1,453,404
2022-05-09 $37.39 $37.42 $36.93 $37.07 $36.83 1,706,782
2022-05-06 $37.31 $37.80 $37.16 $37.71 $37.46 2,191,071
2022-05-05 $37.75 $37.82 $37.09 $37.44 $37.19 1,083,254
2022-05-04 $37.02 $37.95 $36.95 $37.93 $37.68 2,211,582
2022-05-03 $36.74 $37.22 $36.60 $37.00 $36.76 1,172,274
2022-05-02 $36.63 $36.89 $36.06 $36.64 $36.40 1,561,344
2022-04-29 $37.46 $37.48 $36.51 $36.58 $36.34 936,659
2022-04-28 $37.38 $37.82 $37.13 $37.71 $37.46 1,022,157
2022-04-27 $37.29 $37.54 $36.99 $37.19 $36.95 728,541
2022-04-26 $37.63 $37.89 $37.23 $37.24 $37.00 892,868
2022-04-25 $37.70 $37.82 $36.92 $37.73 $37.48 1,408,524
2022-04-22 $38.54 $38.54 $37.80 $37.85 $37.60 550,988
2022-04-21 $38.97 $39.24 $38.68 $38.73 $38.48 5,267,024
2022-04-20 $38.64 $38.96 $38.62 $38.84 $38.58 445,221
2022-04-19 $38.33 $38.55 $38.24 $38.49 $38.24 1,115,847
2022-04-18 $38.42 $38.61 $38.21 $38.34 $38.09 341,450
2022-04-14 $38.39 $38.69 $38.35 $38.45 $38.20 790,116
2022-04-13 $38.30 $38.43 $38.11 $38.40 $38.15 576,640
2022-04-12 $38.40 $38.57 $38.15 $38.26 $38.01 682,884
2022-04-11 $38.50 $38.66 $38.22 $38.27 $38.02 856,948
2022-04-08 $38.13 $38.55 $38.13 $38.46 $38.21 641,091
2022-04-07 $37.93 $38.24 $37.75 $38.17 $37.92 420,473
2022-04-06 $37.51 $37.98 $37.50 $37.95 $37.70 797,159
2022-04-05 $37.63 $38.04 $37.45 $37.51 $37.26 398,332
2022-04-04 $37.73 $37.75 $37.37 $37.73 $37.48 487,899
2022-04-01 $37.54 $37.79 $37.31 $37.78 $37.53 482,517
2022-03-31 $37.67 $37.83 $37.40 $37.44 $37.19 580,922
2022-03-30 $37.78 $37.84 $37.58 $37.75 $37.50 342,862
2022-03-29 $37.63 $37.74 $37.41 $37.74 $37.49 637,983
2022-03-28 $37.50 $37.50 $37.22 $37.50 $37.25 329,496
2022-03-25 $37.26 $37.62 $37.19 $37.60 $37.35 946,724
2022-03-24 $37.24 $37.46 $37.16 $37.44 $36.92 1,107,849
2022-03-23 $37.28 $37.37 $37.09 $37.09 $36.57 328,344
2022-03-22 $37.33 $37.37 $37.09 $37.24 $36.72 547,205
2022-03-21 $37.13 $37.42 $37.03 $37.17 $36.65 246,465
2022-03-18 $37.00 $37.03 $36.75 $36.98 $36.47 456,058
2022-03-17 $36.70 $37.03 $36.66 $37.00 $36.49 229,743
2022-03-16 $36.68 $36.71 $36.22 $36.69 $36.18 289,843
2022-03-15 $36.32 $36.59 $36.16 $36.54 $36.03 281,404
2022-03-14 $36.48 $36.59 $36.18 $36.33 $35.83 362,520
2022-03-11 $36.54 $36.80 $36.36 $36.37 $35.86 317,222
2022-03-10 $36.32 $36.57 $36.22 $36.50 $35.99 540,136
2022-03-09 $36.47 $36.73 $36.40 $36.43 $35.92 403,588
2022-03-08 $36.62 $36.85 $36.22 $36.22 $35.72 588,658
2022-03-07 $36.81 $36.90 $36.28 $36.50 $35.99 636,742
2022-03-04 $36.57 $37.00 $36.45 $36.99 $36.48 770,709
2022-03-03 $36.69 $36.98 $36.55 $36.83 $36.32 520,282
2022-03-02 $36.00 $36.78 $36.00 $36.60 $36.09 301,962
2022-03-01 $36.00 $36.30 $35.61 $35.86 $35.36 465,815
2022-02-28 $35.81 $36.11 $35.69 $36.09 $35.59 584,393
2022-02-25 $35.30 $36.33 $35.30 $36.25 $35.75 448,796
2022-02-24 $35.16 $35.17 $34.52 $35.10 $34.61 654,062
2022-02-23 $35.86 $35.98 $35.58 $35.63 $35.14 275,198
2022-02-22 $36.02 $36.08 $35.57 $35.80 $35.30 480,092
2022-02-18 $35.89 $36.19 $35.83 $36.02 $35.52 276,960
2022-02-17 $36.09 $36.15 $35.83 $36.05 $35.55 336,209
2022-02-16 $36.11 $36.43 $36.10 $36.25 $35.75 293,251
2022-02-15 $36.11 $36.32 $36.06 $36.21 $35.71 284,114
2022-02-14 $36.19 $36.19 $35.58 $36.00 $35.50 459,872
2022-02-11 $36.22 $36.53 $36.07 $36.21 $35.71 672,392
2022-02-10 $36.46 $36.72 $36.09 $36.20 $35.70 728,482
2022-02-09 $36.53 $36.67 $36.49 $36.63 $36.12 306,721
2022-02-08 $36.36 $36.44 $36.20 $36.40 $35.89 269,161
2022-02-07 $36.32 $36.57 $36.13 $36.42 $35.91 177,316
2022-02-04 $36.37 $36.58 $36.13 $36.33 $35.83 305,406
2022-02-03 $36.55 $36.67 $36.42 $36.46 $35.95 479,435
2022-02-02 $36.27 $36.70 $36.20 $36.63 $36.12 539,504
2022-02-01 $36.20 $36.41 $36.06 $36.36 $35.85 663,054
2022-01-31 $36.06 $36.39 $35.89 $36.36 $35.85 432,312
2022-01-28 $35.55 $36.22 $35.35 $36.21 $35.71 683,756
2022-01-27 $35.76 $36.21 $35.56 $35.71 $35.21 502,054
2022-01-26 $36.13 $36.30 $35.24 $35.50 $35.01 937,889
2022-01-25 $35.42 $36.14 $35.05 $35.98 $35.48 566,454
2022-01-24 $35.52 $35.72 $34.82 $35.68 $35.18 604,066
2022-01-21 $36.17 $36.27 $35.76 $35.83 $35.33 690,503
2022-01-20 $36.48 $36.68 $36.17 $36.19 $35.69 362,005
2022-01-19 $36.64 $36.73 $36.39 $36.46 $35.95 207,212
2022-01-18 $36.81 $36.88 $36.48 $36.66 $36.15 754,899
2022-01-14 $36.57 $36.93 $36.48 $36.89 $36.38 245,840
2022-01-13 $36.66 $36.90 $36.59 $36.71 $36.20 243,862
2022-01-12 $36.60 $36.72 $36.51 $36.67 $36.16 415,356
2022-01-11 $36.60 $36.66 $36.34 $36.65 $36.14 438,064
2022-01-10 $36.51 $36.63 $36.36 $36.62 $36.11 394,484
2022-01-07 $36.17 $36.57 $36.13 $36.49 $35.98 252,930
2022-01-06 $36.20 $36.32 $36.00 $36.10 $35.60 202,300
2022-01-05 $36.14 $36.60 $36.09 $36.09 $35.59 337,077
2022-01-04 $35.79 $36.16 $35.79 $36.02 $35.52 338,746
2022-01-03 $35.52 $35.74 $35.44 $35.74 $35.24 257,360
2021-12-31 $35.51 $35.66 $35.49 $35.56 $35.07 237,189
2021-12-30 $35.52 $35.70 $35.52 $35.53 $35.04 200,131
2021-12-29 $35.40 $35.57 $35.40 $35.51 $34.68 212,731
2021-12-28 $35.40 $35.62 $35.40 $35.49 $34.66 216,488
2021-12-27 $35.15 $35.44 $35.12 $35.43 $34.60 502,366
2021-12-23 $35.17 $35.33 $35.17 $35.19 $34.37 195,334
2021-12-22 $35.16 $35.54 $35.02 $35.53 $34.28 177,584
2021-12-21 $35.29 $35.35 $35.15 $35.23 $33.99 104,774
2021-12-20 $34.92 $35.16 $34.74 $35.15 $33.92 150,101
2021-12-17 $35.32 $35.33 $35.01 $35.10 $33.87 139,493
2021-12-16 $34.90 $35.52 $34.90 $35.42 $34.18 129,655
2021-12-15 $34.47 $34.80 $34.36 $34.75 $33.53 207,026
2021-12-14 $34.19 $34.56 $34.19 $34.39 $33.18 216,760
2021-12-13 $34.27 $34.46 $34.19 $34.34 $33.13 94,741
2021-12-10 $34.21 $34.32 $34.13 $34.32 $33.11 117,687
2021-12-09 $33.95 $34.09 $33.89 $34.00 $32.81 108,586
2021-12-08 $34.11 $34.21 $33.90 $34.04 $32.84 112,289
2021-12-07 $33.96 $34.19 $33.92 $34.03 $32.84 97,400
2021-12-06 $33.80 $34.12 $33.80 $33.86 $32.67 110,373
2021-12-03 $33.50 $33.63 $33.36 $33.62 $32.44 166,669
2021-12-02 $32.95 $33.55 $32.89 $33.34 $32.17 292,518
2021-12-01 $33.34 $33.72 $32.90 $32.91 $31.75 144,582
2021-11-30 $33.56 $33.56 $33.05 $33.07 $31.91 216,155
2021-11-29 $34.05 $34.05 $33.75 $33.76 $32.57 180,056
2021-11-26 $33.83 $33.87 $33.64 $33.81 $32.62 111,830
2021-11-24 $34.27 $34.34 $34.22 $34.26 $33.06 75,292
2021-11-23 $34.09 $34.38 $34.09 $34.31 $33.11 94,566
2021-11-22 $33.75 $34.27 $33.73 $34.03 $32.84 137,973
2021-11-19 $33.93 $33.96 $33.70 $33.75 $32.56 137,038
2021-11-18 $34.20 $34.29 $33.99 $34.08 $32.88 78,242
2021-11-17 $34.20 $34.29 $34.16 $34.24 $33.04 116,169
2021-11-16 $34.39 $34.51 $34.26 $34.26 $33.06 117,375
2021-11-15 $34.35 $34.44 $34.26 $34.40 $33.19 181,332
2021-11-12 $34.31 $34.36 $34.22 $34.27 $33.07 195,514
2021-11-11 $34.23 $34.35 $34.22 $34.29 $33.09 81,892
2021-11-10 $34.09 $34.33 $34.09 $34.23 $33.03 163,620
2021-11-09 $34.16 $34.16 $33.96 $34.08 $32.88 92,604
2021-11-08 $34.29 $34.31 $34.08 $34.13 $32.93 68,119
2021-11-05 $34.09 $34.32 $34.09 $34.27 $33.07 79,194
2021-11-04 $34.16 $34.19 $33.76 $33.95 $32.76 114,157
2021-11-03 $33.89 $34.17 $33.88 $34.15 $32.95 123,886
2021-11-02 $33.97 $34.09 $33.82 $34.02 $32.83 72,272
2021-11-01 $33.90 $33.98 $33.80 $33.91 $32.72 93,685
2021-10-29 $33.70 $33.86 $33.70 $33.78 $32.59 89,946
2021-10-28 $33.47 $33.77 $33.47 $33.76 $32.57 128,429
2021-10-27 $34.00 $34.00 $33.49 $33.51 $32.33 123,384
2021-10-26 $33.91 $34.04 $33.91 $33.96 $32.77 188,620
2021-10-25 $33.87 $33.93 $33.75 $33.88 $32.69 74,682
2021-10-22 $33.86 $33.91 $33.73 $33.84 $32.65 88,274
2021-10-21 $33.94 $33.98 $33.63 $33.78 $32.59 98,965
2021-10-20 $33.66 $34.05 $33.63 $34.04 $32.84 121,219
2021-10-19 $33.47 $33.62 $33.40 $33.61 $32.43 187,224
2021-10-18 $33.52 $33.56 $33.30 $33.33 $32.16 77,871
2021-10-15 $33.71 $33.85 $33.60 $33.61 $32.43 87,697
2021-10-14 $33.32 $33.61 $33.31 $33.57 $32.39 73,580
2021-10-13 $33.03 $33.21 $32.79 $33.14 $31.98 134,818
2021-10-12 $33.34 $33.34 $33.01 $33.09 $31.93 88,301
2021-10-11 $33.60 $33.64 $33.25 $33.25 $32.08 93,256
2021-10-08 $33.61 $33.66 $33.52 $33.55 $32.37 70,480
2021-10-07 $33.53 $33.73 $33.50 $33.53 $32.35 191,004
2021-10-06 $33.14 $33.37 $32.92 $33.35 $32.18 179,998
2021-10-05 $33.37 $33.55 $33.25 $33.35 $32.18 171,641
2021-10-04 $33.21 $33.49 $33.11 $33.27 $32.10 192,746
2021-10-01 $32.99 $33.33 $32.79 $33.18 $32.01 329,923
2021-09-30 $33.39 $33.39 $32.76 $32.76 $31.61 165,264
2021-09-29 $33.09 $33.42 $32.98 $33.28 $32.11 108,531
2021-09-28 $33.29 $33.36 $32.98 $33.01 $31.85 243,182
2021-09-27 $33.23 $33.48 $33.19 $33.28 $32.11 158,179
2021-09-24 $33.04 $33.26 $33.04 $33.10 $31.94 78,947
2021-09-23 $32.89 $33.24 $32.84 $33.09 $31.93 102,312
2021-09-22 $33.01 $33.24 $32.98 $33.04 $31.62 99,684
2021-09-21 $33.01 $33.15 $32.81 $32.83 $31.42 76,274
2021-09-20 $32.91 $33.05 $32.58 $32.87 $31.45 121,289
2021-09-17 $33.46 $33.51 $33.29 $33.29 $31.86 97,493
2021-09-16 $33.75 $33.77 $33.36 $33.52 $32.08 96,992
2021-09-15 $33.37 $33.78 $33.37 $33.72 $32.27 103,667
2021-09-14 $33.67 $33.71 $33.31 $33.35 $31.91 103,340
2021-09-13 $33.64 $33.79 $33.46 $33.58 $32.13 88,870
2021-09-10 $33.77 $33.77 $33.44 $33.44 $32.00 61,961
2021-09-09 $33.80 $33.87 $33.59 $33.59 $32.14 62,677
2021-09-08 $33.77 $33.92 $33.74 $33.87 $32.41 61,711
2021-09-07 $34.05 $34.05 $33.78 $33.81 $32.35 62,129
2021-09-03 $34.11 $34.20 $34.06 $34.13 $32.66 78,926
2021-09-02 $33.96 $34.19 $33.95 $34.19 $32.72 111,788
2021-09-01 $34.09 $34.09 $33.65 $33.84 $32.38 141,418
2021-08-31 $34.01 $34.13 $33.98 $34.05 $32.58 68,498
2021-08-30 $33.98 $34.11 $33.97 $34.01 $32.55 74,678
2021-08-27 $33.85 $34.06 $33.85 $33.99 $32.53 90,729
2021-08-26 $33.97 $34.02 $33.79 $33.80 $32.34 66,951
2021-08-25 $33.93 $34.08 $33.79 $34.00 $32.54 72,205
2021-08-24 $34.08 $34.08 $33.91 $33.95 $32.49 103,212
2021-08-23 $34.09 $34.21 $34.06 $34.06 $32.59 62,363
2021-08-20 $33.72 $34.00 $33.67 $33.90 $32.44 98,561
2021-08-19 $33.61 $33.88 $33.59 $33.73 $32.28 109,475
2021-08-18 $34.24 $34.34 $33.84 $33.87 $32.41 93,173
2021-08-17 $34.21 $34.41 $34.11 $34.39 $32.91 100,318
2021-08-16 $34.19 $34.34 $34.02 $34.34 $32.86 102,866
2021-08-13 $34.09 $34.27 $34.09 $34.24 $32.77 104,091
2021-08-12 $33.97 $34.04 $33.87 $34.04 $32.57 98,932
2021-08-11 $33.91 $33.99 $33.86 $33.94 $32.48 112,883
2021-08-10 $33.62 $33.91 $33.56 $33.90 $32.44 96,755
2021-08-09 $33.58 $33.65 $33.49 $33.57 $32.12 65,421
2021-08-06 $33.58 $33.71 $33.58 $33.62 $32.17 75,053
2021-08-05 $33.49 $33.58 $33.43 $33.57 $32.12 107,303
2021-08-04 $33.65 $33.66 $33.43 $33.43 $31.99 111,496
2021-08-03 $33.57 $33.82 $33.42 $33.82 $32.36 93,135
2021-08-02 $33.67 $33.88 $33.50 $33.51 $32.07 98,982
2021-07-30 $33.73 $33.80 $33.46 $33.48 $32.04 117,677
2021-07-29 $33.72 $33.83 $33.69 $33.75 $32.30 102,126
2021-07-28 $33.55 $33.66 $33.46 $33.57 $32.12 126,663
2021-07-27 $33.35 $33.57 $33.19 $33.54 $32.10 167,942
2021-07-26 $33.25 $33.43 $33.25 $33.43 $31.99 87,885
2021-07-23 $33.15 $33.32 $33.09 $33.28 $31.85 94,779
2021-07-22 $33.11 $33.11 $32.95 $33.05 $31.63 87,484
2021-07-21 $33.03 $33.18 $33.01 $33.08 $31.66 103,678
2021-07-20 $32.67 $33.11 $32.61 $32.82 $31.41 162,844
2021-07-19 $32.86 $32.87 $32.32 $32.62 $31.22 232,459
2021-07-16 $33.40 $33.40 $33.12 $33.14 $31.71 174,090
2021-07-15 $33.15 $33.33 $33.13 $33.31 $31.88 181,249
2021-07-14 $33.23 $33.32 $33.14 $33.22 $31.79 174,047
2021-07-13 $33.37 $33.37 $33.13 $33.17 $31.74 100,222
2021-07-12 $33.19 $33.42 $33.13 $33.36 $31.92 99,867
2021-07-09 $33.10 $33.34 $33.10 $33.29 $31.86 192,864
2021-07-08 $32.84 $33.04 $32.79 $32.96 $31.54 283,292
2021-07-07 $33.08 $33.15 $32.98 $33.12 $31.69 364,634
2021-07-06 $33.35 $33.35 $32.91 $33.11 $31.68 103,259
2021-07-02 $33.44 $33.44 $33.31 $33.37 $31.93 116,068
2021-07-01 $33.28 $33.48 $33.27 $33.40 $31.96 139,914
2021-06-30 $32.99 $33.22 $32.99 $33.18 $31.75 175,540
2021-06-29 $33.18 $33.21 $32.94 $32.98 $31.56 152,927
2021-06-28 $33.28 $33.28 $33.10 $33.12 $31.69 305,349
2021-06-25 $33.22 $33.33 $33.14 $33.31 $31.88 232,120
2021-06-24 $33.14 $33.23 $33.04 $33.20 $31.77 131,641
2021-06-23 $33.51 $33.59 $33.35 $33.35 $31.58 148,574
2021-06-22 $33.52 $33.68 $33.43 $33.52 $31.74 193,191
2021-06-21 $33.23 $33.61 $33.23 $33.59 $31.81 126,298
2021-06-18 $33.38 $33.38 $33.03 $33.03 $31.28 199,207
2021-06-17 $34.11 $34.19 $33.56 $33.64 $31.86 120,383
2021-06-16 $34.38 $34.38 $34.03 $34.09 $32.28 132,535
2021-06-15 $34.38 $34.52 $34.31 $34.43 $32.61 107,148
2021-06-14 $34.56 $34.56 $34.21 $34.36 $32.54 140,269
2021-06-11 $34.57 $34.61 $34.45 $34.59 $32.76 321,936
2021-06-10 $34.60 $34.67 $34.46 $34.54 $32.71 130,730
2021-06-09 $34.44 $34.50 $34.38 $34.41 $32.59 80,157
2021-06-08 $34.57 $34.57 $34.30 $34.44 $32.62 104,236
2021-06-07 $34.63 $34.66 $34.53 $34.57 $32.74 111,782
2021-06-04 $34.56 $34.63 $34.50 $34.61 $32.78 341,995
2021-06-03 $34.31 $34.57 $34.30 $34.51 $32.68 106,010
2021-06-02 $34.42 $34.51 $34.31 $34.46 $32.63 89,406
2021-06-01 $34.53 $34.62 $34.33 $34.40 $32.58 122,808
2021-05-28 $34.42 $34.44 $34.30 $34.39 $32.57 103,303
2021-05-27 $34.44 $34.57 $34.33 $34.35 $32.53 313,976
2021-05-26 $34.28 $34.33 $34.13 $34.30 $32.48 146,441
2021-05-25 $34.65 $34.66 $34.23 $34.26 $32.44 128,742
2021-05-24 $34.74 $34.81 $34.62 $34.67 $32.83 139,357
2021-05-21 $34.64 $34.81 $34.51 $34.62 $32.79 156,816
2021-05-20 $34.26 $34.61 $34.24 $34.50 $32.67 143,332
2021-05-19 $34.18 $34.30 $33.87 $34.30 $32.48 251,446
2021-05-18 $34.80 $34.80 $34.53 $34.54 $32.71 252,193
2021-05-17 $35.13 $35.30 $34.95 $34.98 $33.13 149,560
2021-05-14 $34.95 $35.15 $34.95 $35.08 $33.22 197,049
2021-05-13 $34.23 $34.97 $34.19 $34.83 $32.98 167,614
2021-05-12 $34.72 $34.79 $34.22 $34.25 $32.43 236,503
2021-05-11 $34.93 $35.05 $34.60 $34.75 $32.91 213,706
2021-05-10 $35.16 $35.45 $35.14 $35.14 $33.28 211,382
2021-05-07 $34.78 $35.04 $34.78 $34.98 $33.13 234,476
2021-05-06 $34.50 $34.91 $34.44 $34.91 $33.06 463,228
2021-05-05 $34.53 $34.65 $34.48 $34.54 $32.71 103,705
2021-05-04 $34.27 $34.47 $34.21 $34.47 $32.64 158,316
2021-05-03 $34.24 $34.48 $34.19 $34.33 $32.51 159,324
2021-04-30 $33.95 $33.98 $33.79 $33.96 $32.16 144,219
2021-04-29 $33.87 $34.06 $33.85 $34.04 $32.24 150,175
2021-04-28 $33.72 $33.82 $33.72 $33.77 $31.98 265,619
2021-04-27 $33.65 $33.70 $33.57 $33.65 $31.87 143,308
2021-04-26 $33.70 $33.80 $33.58 $33.60 $31.82 188,705
2021-04-23 $33.34 $33.77 $33.34 $33.68 $31.90 280,352
2021-04-22 $33.70 $33.70 $33.31 $33.35 $31.58 176,033
2021-04-21 $33.24 $33.64 $33.24 $33.59 $31.81 194,567
2021-04-20 $33.22 $33.32 $33.14 $33.27 $31.51 206,653
2021-04-19 $33.63 $33.67 $33.33 $33.41 $31.64 197,407
2021-04-16 $33.49 $33.69 $33.49 $33.62 $31.84 264,654
2021-04-15 $33.34 $33.36 $33.19 $33.33 $31.56 194,532
2021-04-14 $33.12 $33.33 $33.08 $33.26 $31.50 218,707
2021-04-13 $33.15 $33.18 $32.98 $33.14 $31.38 138,170
2021-04-12 $33.15 $33.29 $33.15 $33.29 $31.53 189,968
2021-04-09 $32.99 $33.18 $32.99 $33.17 $31.41 141,300
2021-04-08 $32.99 $32.99 $32.85 $32.96 $31.21 191,816
2021-04-07 $32.98 $33.17 $32.92 $33.00 $31.25 231,179
2021-04-06 $32.99 $33.09 $32.96 $33.02 $31.27 163,587
2021-04-05 $33.02 $33.21 $32.98 $33.06 $31.31 159,343
2021-04-01 $32.77 $32.87 $32.54 $32.86 $31.12 257,958
2021-03-31 $32.81 $32.84 $32.70 $32.72 $30.99 206,560
2021-03-30 $32.87 $32.91 $32.68 $32.77 $31.03 236,144
2021-03-29 $32.78 $32.99 $32.65 $32.86 $31.12 260,644
2021-03-26 $32.51 $32.95 $32.49 $32.92 $31.18 326,873
2021-03-25 $31.89 $32.40 $31.73 $32.32 $30.61 238,782
2021-03-24 $32.35 $32.54 $32.17 $32.17 $30.24 208,455
2021-03-23 $32.51 $32.56 $32.16 $32.24 $30.31 180,102
2021-03-22 $32.49 $32.68 $32.34 $32.64 $30.69 213,135
2021-03-19 $32.56 $32.73 $32.40 $32.55 $30.60 298,468
2021-03-18 $32.63 $33.03 $32.63 $32.69 $30.73 298,642
2021-03-17 $32.52 $32.63 $32.36 $32.63 $30.68 265,549
2021-03-16 $32.60 $32.68 $32.50 $32.64 $30.69 221,749
2021-03-15 $32.59 $32.74 $32.43 $32.73 $30.77 150,436
2021-03-12 $32.28 $32.55 $32.28 $32.52 $30.57 207,778
2021-03-11 $32.29 $32.41 $32.08 $32.15 $30.22 168,700
2021-03-10 $31.90 $32.32 $31.90 $32.25 $30.32 269,821
2021-03-09 $31.87 $32.08 $31.69 $31.80 $29.90 208,521
2021-03-08 $31.53 $32.20 $31.53 $31.88 $29.97 200,520
2021-03-05 $31.13 $31.57 $30.85 $31.47 $29.59 315,469
2021-03-04 $31.10 $31.38 $30.56 $30.84 $28.99 446,759
2021-03-03 $31.01 $31.39 $30.99 $31.18 $29.31 247,241
2021-03-02 $31.13 $31.24 $31.01 $31.02 $29.16 194,932
2021-03-01 $30.85 $31.32 $30.85 $31.11 $29.25 125,598
2021-02-26 $31.04 $31.04 $30.52 $30.53 $28.70 232,051
2021-02-25 $31.52 $31.58 $30.90 $30.95 $29.10 254,958
2021-02-24 $31.14 $31.65 $31.14 $31.57 $29.68 282,252
2021-02-23 $31.19 $31.25 $31.02 $31.16 $29.29 262,590
2021-02-22 $30.80 $31.19 $30.80 $31.12 $29.26 183,999
2021-02-19 $30.88 $30.97 $30.84 $30.90 $29.05 196,381
2021-02-18 $30.80 $30.89 $30.72 $30.80 $28.96 185,326
2021-02-17 $30.64 $30.98 $30.62 $30.92 $29.07 316,530
2021-02-16 $30.63 $30.72 $30.60 $30.67 $28.83 268,950
2021-02-12 $30.40 $30.59 $30.40 $30.55 $28.72 613,784
2021-02-11 $30.64 $30.64 $30.29 $30.46 $28.64 235,206
2021-02-10 $30.67 $30.71 $30.45 $30.55 $28.72 178,129
2021-02-09 $30.52 $30.63 $30.42 $30.57 $28.74 166,108
2021-02-08 $30.45 $30.56 $30.37 $30.54 $28.71 146,182
2021-02-05 $30.42 $30.50 $30.32 $30.37 $28.55 146,259
2021-02-04 $29.81 $30.30 $29.76 $30.30 $28.49 154,314
2021-02-03 $29.63 $29.83 $29.59 $29.77 $27.99 171,227
2021-02-02 $29.57 $29.77 $29.42 $29.58 $27.81 201,008
2021-02-01 $29.38 $29.48 $29.15 $29.34 $27.58 306,352
2021-01-29 $29.57 $29.71 $29.12 $29.20 $27.45 310,705
2021-01-28 $29.64 $29.94 $29.60 $29.66 $27.88 220,025
2021-01-27 $29.83 $29.99 $29.43 $29.51 $27.74 225,778
2021-01-26 $30.19 $30.25 $30.05 $30.16 $28.35 170,523
2021-01-25 $29.94 $30.22 $29.84 $30.22 $28.41 194,508
2021-01-22 $30.03 $30.15 $29.86 $30.05 $28.25 168,597
2021-01-21 $30.40 $30.42 $30.23 $30.26 $28.45 203,864
2021-01-20 $30.44 $30.47 $30.27 $30.41 $28.59 198,273
2021-01-19 $30.46 $30.50 $30.32 $30.41 $28.59 240,795
2021-01-15 $30.32 $30.46 $30.15 $30.35 $28.53 162,069
2021-01-14 $30.39 $30.78 $30.34 $30.60 $28.77 210,461
2021-01-13 $30.27 $30.43 $30.24 $30.39 $28.57 191,910
2021-01-12 $30.33 $30.40 $30.18 $30.34 $28.52 256,421
2021-01-11 $30.02 $30.31 $30.02 $30.29 $28.48 232,606
2021-01-08 $30.35 $30.35 $29.91 $30.19 $28.38 264,577
2021-01-07 $30.26 $30.47 $30.23 $30.31 $28.50 135,236
2021-01-06 $29.62 $30.37 $29.62 $30.16 $28.35 210,571
2021-01-05 $29.28 $29.59 $29.18 $29.46 $27.70 190,389
2021-01-04 $29.66 $29.70 $29.00 $29.30 $27.55 212,954
2020-12-31 $29.29 $29.62 $29.19 $29.59 $27.82 272,173
2020-12-30 $29.23 $29.42 $29.23 $29.30 $27.55 275,853
2020-12-29 $29.47 $29.52 $29.17 $29.22 $27.47 255,909
2020-12-28 $29.45 $29.62 $29.32 $29.35 $27.59 343,289
2020-12-24 $29.38 $29.38 $29.16 $29.36 $27.60 99,963
2020-12-23 $29.59 $29.81 $29.59 $29.71 $27.59 174,949
2020-12-22 $29.66 $29.69 $29.44 $29.44 $27.33 144,564
2020-12-21 $29.66 $29.74 $29.37 $29.68 $27.56 346,283
2020-12-18 $30.08 $30.08 $29.81 $29.97 $27.83 250,079
2020-12-17 $30.07 $30.11 $29.94 $30.05 $27.90 242,713
2020-12-16 $30.02 $30.15 $29.97 $30.04 $27.89 185,128
2020-12-15 $29.99 $30.11 $29.78 $30.04 $27.89 195,277
2020-12-14 $30.46 $30.50 $29.81 $29.82 $27.69 305,573
2020-12-11 $30.15 $30.26 $30.02 $30.19 $28.03 312,759
2020-12-10 $30.36 $30.41 $30.23 $30.35 $28.18 259,493
2020-12-09 $30.44 $30.67 $30.36 $30.51 $28.33 344,091
2020-12-08 $29.99 $30.40 $29.99 $30.38 $28.21 187,860
2020-12-07 $30.08 $30.13 $29.93 $30.13 $27.98 253,069
2020-12-04 $29.83 $30.16 $29.83 $30.16 $28.00 290,499
2020-12-03 $29.72 $29.87 $29.64 $29.74 $27.61 180,732
2020-12-02 $29.45 $29.76 $29.40 $29.76 $27.63 143,577
2020-12-01 $29.47 $29.71 $29.38 $29.42 $27.32 245,895
2020-11-30 $29.36 $29.36 $29.07 $29.11 $27.03 237,554
2020-11-27 $29.54 $29.54 $29.32 $29.42 $27.32 75,243
2020-11-25 $29.60 $29.60 $29.35 $29.45 $27.34 311,916
2020-11-24 $29.14 $29.69 $29.14 $29.67 $27.55 349,080
2020-11-23 $28.75 $28.97 $28.69 $28.92 $26.85 202,916
2020-11-20 $28.57 $28.67 $28.45 $28.54 $26.50 394,674
2020-11-19 $28.59 $28.63 $28.33 $28.61 $26.56 383,716
2020-11-18 $29.00 $29.18 $28.63 $28.63 $26.58 444,520
2020-11-17 $28.78 $29.02 $28.67 $28.88 $26.81 364,186
2020-11-16 $28.92 $29.00 $28.73 $28.98 $26.91 570,691
2020-11-13 $28.17 $28.64 $28.17 $28.56 $26.52 546,217
2020-11-12 $28.32 $28.32 $27.78 $28.04 $26.03 241,328
2020-11-11 $28.75 $28.75 $28.36 $28.54 $26.50 307,495
2020-11-10 $28.34 $28.71 $28.29 $28.65 $26.60 307,505
2020-11-09 $28.15 $28.68 $28.13 $28.15 $26.14 581,661
2020-11-06 $27.03 $27.11 $26.73 $26.79 $24.87 408,486
2020-11-05 $26.81 $27.21 $26.81 $27.03 $25.10 258,721
2020-11-04 $26.76 $27.14 $26.57 $26.59 $24.69 303,006
2020-11-03 $26.74 $27.03 $26.72 $26.83 $24.91 215,465
2020-11-02 $26.21 $26.51 $26.01 $26.44 $24.55 251,390
2020-10-30 $25.66 $25.95 $25.60 $25.95 $24.09 277,768
2020-10-29 $25.45 $25.98 $25.23 $25.78 $23.94 217,594
2020-10-28 $25.84 $26.04 $25.48 $25.50 $23.68 389,328
2020-10-27 $26.66 $26.66 $26.24 $26.24 $24.36 186,412
2020-10-26 $26.85 $26.88 $26.49 $26.73 $24.82 208,437
2020-10-23 $27.17 $27.26 $26.97 $27.13 $25.19 507,126
2020-10-22 $26.62 $27.11 $26.62 $27.08 $25.14 249,724
2020-10-21 $26.62 $26.71 $26.52 $26.53 $24.63 160,361
2020-10-20 $26.83 $26.92 $26.63 $26.66 $24.75 260,060
2020-10-19 $27.12 $27.19 $26.71 $26.78 $24.87 190,872
2020-10-16 $27.01 $27.16 $26.94 $27.04 $25.11 302,193
2020-10-15 $26.64 $26.95 $26.64 $26.94 $25.01 317,126
2020-10-14 $27.03 $27.18 $26.88 $26.89 $24.97 170,112
2020-10-13 $27.28 $27.28 $26.94 $27.02 $25.09 230,354
2020-10-12 $27.31 $27.44 $27.20 $27.37 $25.41 247,338
2020-10-09 $27.43 $27.48 $27.21 $27.24 $25.29 247,816
2020-10-08 $27.06 $27.39 $27.06 $27.32 $25.37 225,916
2020-10-07 $26.77 $27.04 $26.77 $26.96 $25.03 281,758
2020-10-06 $26.74 $27.09 $26.49 $26.55 $24.65 238,042
2020-10-05 $26.35 $26.71 $26.35 $26.65 $24.74 188,890
2020-10-02 $25.74 $26.37 $25.71 $26.23 $24.35 277,275
2020-10-01 $26.15 $26.21 $25.92 $26.07 $24.21 236,591
2020-09-30 $25.93 $26.26 $25.89 $26.06 $24.20 340,243
2020-09-29 $26.01 $26.05 $25.70 $25.80 $23.96 554,015
2020-09-28 $25.86 $26.19 $25.86 $26.04 $24.18 374,698
2020-09-25 $25.33 $25.66 $25.25 $25.62 $23.79 214,211
2020-09-24 $25.40 $25.68 $25.14 $25.42 $23.60 169,261
2020-09-23 $26.23 $26.34 $25.67 $25.69 $23.58 199,445
2020-09-22 $26.19 $26.40 $26.03 $26.13 $23.98 216,528
2020-09-21 $26.42 $26.42 $25.87 $26.19 $24.03 418,361
2020-09-18 $27.01 $27.01 $26.67 $26.70 $24.50 295,078
2020-09-17 $26.90 $27.14 $26.78 $26.99 $24.77 212,741
2020-09-16 $27.11 $27.40 $27.08 $27.09 $24.86 195,840
2020-09-15 $27.23 $27.27 $26.98 $27.00 $24.78 154,901
2020-09-14 $27.04 $27.32 $26.98 $27.14 $24.91 117,009
2020-09-11 $26.68 $26.89 $26.60 $26.81 $24.60 207,581
2020-09-10 $27.04 $27.05 $26.59 $26.60 $24.41 240,332
2020-09-09 $26.95 $27.19 $26.89 $26.99 $24.77 270,869
2020-09-08 $27.06 $27.06 $26.62 $26.77 $24.57 255,495
2020-09-04 $27.17 $27.42 $26.82 $27.16 $24.92 338,163
2020-09-03 $27.52 $27.80 $26.86 $27.02 $24.80 348,832
2020-09-02 $26.97 $27.53 $26.92 $27.46 $25.20 212,400
2020-09-01 $26.98 $27.00 $26.81 $26.93 $24.71 207,849
2020-08-31 $27.22 $27.25 $27.08 $27.08 $24.85 226,272
2020-08-28 $27.19 $27.28 $27.01 $27.26 $25.02 279,180
2020-08-27 $27.01 $27.29 $27.00 $27.14 $24.91 228,080
2020-08-26 $27.05 $27.06 $26.83 $26.99 $24.77 273,714
2020-08-25 $27.32 $27.34 $27.02 $27.11 $24.88 307,884
2020-08-24 $26.90 $27.24 $26.81 $27.24 $25.00 302,067
2020-08-21 $26.81 $26.84 $26.65 $26.78 $24.58 445,531
2020-08-20 $26.83 $26.90 $26.75 $26.80 $24.59 241,743
2020-08-19 $27.10 $27.20 $26.93 $26.99 $24.77 195,101
2020-08-18 $27.14 $27.15 $26.98 $27.00 $24.78 165,712
2020-08-17 $27.23 $27.23 $27.08 $27.12 $24.89 169,135
2020-08-14 $27.06 $27.30 $27.00 $27.20 $24.96 119,749
2020-08-13 $27.26 $27.26 $27.08 $27.16 $24.92 257,809
2020-08-12 $27.48 $27.54 $27.31 $27.39 $25.14 159,997
2020-08-11 $27.59 $27.79 $27.21 $27.28 $25.03 258,019
2020-08-10 $27.11 $27.37 $27.10 $27.33 $25.08 132,145
2020-08-07 $26.55 $27.04 $26.51 $27.04 $24.81 247,795
2020-08-06 $26.62 $26.72 $26.53 $26.63 $24.44 191,775
2020-08-05 $26.78 $26.79 $26.59 $26.64 $24.45 220,751
2020-08-04 $26.45 $26.66 $26.43 $26.63 $24.44 242,550
2020-08-03 $26.59 $26.62 $26.36 $26.49 $24.31 245,328
2020-07-31 $26.43 $26.53 $26.16 $26.49 $24.31 295,015
2020-07-30 $26.44 $26.59 $26.27 $26.56 $24.37 271,953
2020-07-29 $26.45 $26.74 $26.32 $26.67 $24.47 395,111
2020-07-28 $26.35 $26.59 $26.35 $26.43 $24.25 278,437
2020-07-27 $26.35 $26.35 $26.15 $26.32 $24.15 250,251
2020-07-24 $26.45 $26.67 $26.27 $26.36 $24.19 279,238
2020-07-23 $26.50 $26.64 $26.40 $26.49 $24.31 262,909
2020-07-22 $26.28 $26.49 $26.17 $26.46 $24.28 314,145
2020-07-21 $26.15 $26.43 $26.15 $26.25 $24.09 331,471
2020-07-20 $26.17 $26.18 $25.88 $25.93 $23.80 318,945
2020-07-17 $26.26 $26.34 $26.14 $26.22 $24.06 253,947
2020-07-16 $25.93 $26.28 $25.89 $26.19 $24.03 350,060
2020-07-15 $26.12 $26.12 $25.91 $26.07 $23.92 448,371
2020-07-14 $25.42 $25.75 $25.31 $25.69 $23.58 617,297
2020-07-13 $25.58 $25.76 $25.38 $25.49 $23.39 495,776
2020-07-10 $24.83 $25.42 $24.83 $25.39 $23.30 430,411
2020-07-09 $25.32 $25.32 $24.66 $24.81 $22.77 384,217
2020-07-08 $25.36 $25.45 $25.14 $25.38 $23.29 269,043
2020-07-07 $25.35 $25.40 $25.24 $25.29 $23.21 299,730
2020-07-06 $25.73 $25.81 $25.45 $25.56 $23.46 286,132
2020-07-02 $25.61 $25.79 $25.35 $25.41 $23.32 257,308
2020-07-01 $25.50 $25.63 $25.26 $25.28 $23.20 215,729
2020-06-30 $25.12 $25.48 $25.03 $25.36 $23.27 355,262
2020-06-29 $24.83 $25.14 $24.71 $25.14 $23.07 280,468
2020-06-26 $25.09 $25.10 $24.46 $24.60 $22.58 286,000
2020-06-25 $24.92 $25.23 $24.74 $25.20 $23.13 297,100
2020-06-24 $25.74 $25.74 $25.12 $25.28 $22.86 513,347
2020-06-23 $26.29 $26.38 $25.99 $26.00 $23.52 194,264
2020-06-22 $26.06 $26.14 $25.85 $26.05 $23.56 258,646
2020-06-19 $26.93 $26.93 $26.12 $26.14 $23.64 285,975
2020-06-18 $26.14 $26.61 $26.05 $26.45 $23.92 188,488
2020-06-17 $26.84 $26.87 $26.29 $26.31 $23.80 193,208
2020-06-16 $27.14 $27.23 $26.31 $26.85 $24.28 449,438
2020-06-15 $25.37 $26.40 $25.21 $26.23 $23.72 456,886
2020-06-12 $26.50 $26.52 $25.55 $26.10 $23.61 258,541
2020-06-11 $26.40 $26.67 $25.53 $25.55 $23.11 334,044
2020-06-10 $28.41 $28.41 $27.60 $27.60 $24.96 287,885
2020-06-09 $28.53 $28.61 $28.14 $28.47 $25.75 329,482
2020-06-08 $28.64 $29.08 $28.48 $29.06 $26.28 257,478
2020-06-05 $28.07 $28.47 $28.00 $28.19 $25.50 403,726
2020-06-04 $26.60 $26.99 $26.43 $26.98 $24.40 346,651
2020-06-03 $26.37 $26.84 $26.37 $26.73 $24.18 412,960
2020-06-02 $25.84 $26.05 $25.81 $26.05 $23.56 197,257
2020-06-01 $25.42 $25.79 $25.36 $25.69 $23.24 289,280
2020-05-29 $25.30 $25.50 $24.97 $25.43 $23.00 312,157
2020-05-28 $26.09 $26.09 $25.43 $25.46 $23.03 264,662
2020-05-27 $25.81 $25.95 $25.44 $25.90 $23.43 303,205
2020-05-26 $25.23 $25.50 $25.23 $25.30 $22.88 225,856
2020-05-22 $24.61 $24.61 $24.29 $24.58 $22.23 213,661
2020-05-21 $24.75 $24.89 $24.50 $24.62 $22.27 434,867
2020-05-20 $24.60 $24.79 $24.52 $24.75 $22.39 198,534
2020-05-19 $24.68 $24.68 $24.22 $24.22 $21.91 364,619
2020-05-18 $24.32 $24.86 $24.32 $24.70 $22.34 342,169
2020-05-15 $23.51 $23.73 $23.34 $23.51 $21.26 258,005
2020-05-14 $23.02 $23.69 $22.72 $23.65 $21.39 268,991
2020-05-13 $23.96 $23.96 $23.16 $23.34 $21.11 378,356
2020-05-12 $24.68 $24.78 $24.06 $24.06 $21.76 212,880
2020-05-11 $24.59 $24.64 $24.30 $24.52 $22.18 289,342
2020-05-08 $24.41 $24.77 $24.28 $24.76 $22.39 193,383
2020-05-07 $24.21 $24.29 $23.92 $23.94 $21.65 225,044
2020-05-06 $24.46 $24.49 $23.77 $23.78 $21.51 294,416
2020-05-05 $24.71 $24.83 $24.30 $24.32 $22.00 200,356
2020-05-04 $23.94 $24.29 $23.75 $24.28 $21.96 271,147
2020-05-01 $24.75 $24.79 $24.04 $24.14 $21.83 437,007
2020-04-30 $25.60 $25.60 $24.95 $25.04 $22.65 368,470
2020-04-29 $25.46 $25.91 $25.45 $25.73 $23.27 361,380
2020-04-28 $25.02 $25.24 $24.73 $24.96 $22.58 759,436
2020-04-27 $24.12 $24.73 $24.04 $24.61 $22.26 346,527
2020-04-24 $24.04 $24.16 $23.69 $24.07 $21.77 382,334
2020-04-23 $23.68 $24.14 $23.68 $23.77 $21.50 448,966
2020-04-22 $23.83 $23.83 $23.43 $23.52 $21.27 330,466
2020-04-21 $23.26 $23.49 $23.09 $23.18 $20.97 405,588
2020-04-20 $23.76 $24.40 $23.67 $23.86 $21.58 360,154
2020-04-17 $23.81 $24.49 $23.81 $24.44 $22.10 535,477
2020-04-16 $23.74 $23.74 $23.20 $23.31 $21.08 356,879
2020-04-15 $23.93 $23.93 $23.40 $23.68 $21.42 399,787
2020-04-14 $24.74 $24.89 $24.36 $24.64 $22.29 429,201
2020-04-13 $24.86 $24.86 $23.99 $24.30 $21.98 452,735
2020-04-09 $24.76 $25.36 $24.29 $24.69 $22.33 686,188
2020-04-08 $23.51 $24.33 $23.31 $24.23 $21.91 403,242
2020-04-07 $23.85 $24.00 $23.13 $23.13 $20.92 480,605
2020-04-06 $22.28 $23.02 $22.18 $22.85 $20.67 409,618
2020-04-03 $22.09 $22.30 $21.37 $21.57 $19.51 544,539
2020-04-02 $21.32 $22.29 $21.26 $22.02 $19.92 476,792
2020-04-01 $21.42 $21.74 $21.06 $21.30 $19.26 612,227
2020-03-31 $22.69 $22.91 $22.10 $22.33 $20.20 463,237
2020-03-30 $22.10 $22.74 $21.88 $22.63 $20.47 601,084
2020-03-27 $22.00 $22.79 $21.75 $22.15 $20.03 658,649
2020-03-26 $21.67 $23.04 $21.67 $22.83 $20.65 798,719
2020-03-25 $21.22 $22.67 $20.73 $21.70 $19.38 553,738
2020-03-24 $20.14 $21.06 $20.14 $21.04 $18.79 1,033,565
2020-03-23 $20.03 $20.04 $18.84 $19.15 $17.10 1,025,786
2020-03-20 $21.30 $21.30 $20.01 $20.25 $18.09 662,073
2020-03-19 $21.12 $21.60 $20.37 $21.21 $18.94 1,281,702
2020-03-18 $21.42 $22.16 $20.24 $21.36 $19.08 1,131,057
2020-03-17 $21.94 $23.01 $21.27 $22.87 $20.43 1,006,179
2020-03-16 $21.67 $23.21 $21.09 $21.76 $19.43 907,832
2020-03-13 $23.60 $24.25 $22.34 $24.20 $21.61 785,291
2020-03-12 $22.98 $23.72 $22.07 $22.30 $19.92 1,393,328
2020-03-11 $25.42 $25.59 $24.63 $24.87 $22.21 634,301
2020-03-10 $26.14 $26.24 $24.90 $26.19 $23.39 857,019
2020-03-09 $25.51 $26.19 $25.00 $25.17 $22.48 621,295
2020-03-06 $27.58 $27.87 $27.18 $27.74 $24.77 787,146
2020-03-05 $28.55 $28.72 $28.11 $28.34 $25.31 343,785
2020-03-04 $28.63 $29.26 $28.40 $29.23 $26.11 288,130
2020-03-03 $29.05 $29.36 $27.88 $28.15 $25.14 915,555
2020-03-02 $27.98 $28.95 $27.57 $28.95 $25.86 469,311
2020-02-28 $27.15 $27.76 $26.73 $27.73 $24.77 928,619
2020-02-27 $28.84 $29.12 $28.00 $28.00 $25.01 660,555
2020-02-26 $29.73 $30.01 $29.28 $29.28 $26.15 685,111
2020-02-25 $30.79 $30.79 $29.56 $29.68 $26.51 672,129
2020-02-24 $30.92 $31.00 $30.63 $30.67 $27.39 383,962
2020-02-21 $31.64 $31.67 $31.47 $31.61 $28.23 209,149
2020-02-20 $31.66 $31.80 $31.52 $31.75 $28.36 312,311
2020-02-19 $31.68 $31.76 $31.57 $31.70 $28.31 284,826
2020-02-18 $31.69 $31.72 $31.42 $31.57 $28.20 489,548
2020-02-14 $31.98 $31.99 $31.66 $31.76 $28.36 415,130
2020-02-13 $31.88 $32.00 $31.80 $31.93 $28.52 190,431
2020-02-12 $32.01 $32.06 $31.88 $31.99 $28.57 327,218
2020-02-11 $31.87 $31.97 $31.78 $31.82 $28.42 206,137
2020-02-10 $31.56 $31.67 $31.48 $31.66 $28.28 193,616
2020-02-07 $31.63 $31.68 $31.53 $31.60 $28.22 239,478
2020-02-06 $31.77 $31.83 $31.66 $31.66 $28.28 153,363
2020-02-05 $31.26 $31.64 $31.26 $31.63 $28.25 187,178
2020-02-04 $31.09 $31.23 $31.01 $31.02 $27.70 228,627
2020-02-03 $30.98 $31.07 $30.72 $30.75 $27.46 271,934
2020-01-31 $31.25 $31.25 $30.77 $30.88 $27.58 289,487
2020-01-30 $31.14 $31.41 $30.94 $31.39 $28.03 286,014
2020-01-29 $31.77 $31.77 $31.39 $31.40 $28.04 177,613
2020-01-28 $31.64 $31.78 $31.56 $31.69 $28.30 196,669
2020-01-27 $31.52 $31.66 $31.44 $31.44 $28.08 247,031
2020-01-24 $32.31 $32.31 $31.78 $31.94 $28.53 251,022
2020-01-23 $32.33 $32.33 $32.07 $32.28 $28.83 277,058
2020-01-22 $32.48 $32.54 $32.37 $32.39 $28.93 317,037
2020-01-21 $32.48 $32.50 $32.32 $32.39 $28.93 234,690
2020-01-17 $32.57 $32.60 $32.48 $32.57 $29.09 273,453
2020-01-16 $32.52 $32.60 $32.48 $32.56 $29.08 248,422
2020-01-15 $32.36 $32.49 $32.31 $32.39 $28.93 225,235
2020-01-14 $32.39 $32.45 $32.32 $32.42 $28.95 320,716
2020-01-13 $32.39 $32.47 $32.33 $32.45 $28.98 467,950
2020-01-10 $32.60 $32.60 $32.35 $32.37 $28.91 261,772
2020-01-09 $32.53 $32.55 $32.35 $32.55 $29.07 264,737
2020-01-08 $32.45 $32.58 $32.40 $32.45 $28.98 230,851
2020-01-07 $32.42 $32.49 $32.31 $32.43 $28.96 195,777
2020-01-06 $32.31 $32.52 $32.29 $32.49 $29.02 163,110
2020-01-03 $32.50 $32.56 $32.43 $32.45 $28.98 153,206
2020-01-02 $32.77 $32.77 $32.55 $32.68 $29.19 564,588
2019-12-31 $32.44 $32.60 $32.35 $32.58 $29.10 135,751
2019-12-30 $32.63 $32.68 $32.44 $32.47 $29.00 166,407
2019-12-27 $32.76 $32.76 $32.61 $32.65 $29.16 113,270
2019-12-26 $32.66 $32.77 $32.61 $32.68 $29.19 512,598
2019-12-24 $32.68 $32.69 $32.59 $32.63 $29.14 52,789
2019-12-23 $32.65 $32.71 $32.63 $32.68 $29.19 147,414
2019-12-20 $32.53 $32.74 $32.53 $32.65 $29.16 171,747
2019-12-19 $32.56 $32.56 $32.39 $32.43 $28.96 171,101
2019-12-18 $32.48 $32.56 $32.46 $32.51 $29.03 144,186
2019-12-17 $32.47 $32.55 $32.42 $32.46 $28.99 199,571
2019-12-16 $32.30 $32.48 $32.30 $32.41 $28.95 201,730
2019-12-13 $32.26 $32.35 $32.01 $32.07 $28.64 317,413
2019-12-12 $32.27 $32.69 $32.26 $32.65 $28.84 261,718
2019-12-11 $32.24 $32.35 $32.21 $32.24 $28.48 128,379
2019-12-10 $32.29 $32.32 $32.15 $32.24 $28.48 127,041
2019-12-09 $32.31 $32.41 $32.28 $32.28 $28.51 112,189
2019-12-06 $32.26 $32.45 $32.26 $32.38 $28.60 146,720
2019-12-05 $32.08 $32.12 $31.97 $32.07 $28.33 168,311
2019-12-04 $31.94 $32.13 $31.92 $32.06 $28.32 157,491
2019-12-03 $31.83 $31.87 $31.66 $31.83 $28.11 274,758
2019-12-02 $32.24 $32.26 $32.05 $32.07 $28.33 191,471
2019-11-29 $32.24 $32.29 $32.20 $32.21 $28.45 42,689
2019-11-27 $32.24 $32.36 $32.24 $32.33 $28.56 113,893
2019-11-26 $32.31 $32.31 $32.13 $32.21 $28.45 123,677
2019-11-25 $32.30 $32.30 $32.22 $32.27 $28.50 137,897
2019-11-22 $32.20 $32.29 $32.14 $32.20 $28.44 126,890
2019-11-21 $32.01 $32.12 $31.89 $32.11 $28.36 107,591
2019-11-20 $31.98 $32.06 $31.81 $31.97 $28.24 157,427
2019-11-19 $32.43 $32.43 $32.12 $32.12 $28.37 132,231
2019-11-18 $32.47 $32.52 $32.38 $32.46 $28.67 155,646
2019-11-15 $32.43 $32.54 $32.34 $32.54 $28.74 110,778
2019-11-14 $32.24 $32.32 $32.15 $32.27 $28.50 95,153
2019-11-13 $32.27 $32.38 $32.23 $32.29 $28.52 123,278
2019-11-12 $32.43 $32.55 $32.30 $32.39 $28.61 101,042
2019-11-11 $32.38 $32.43 $32.31 $32.41 $28.63 103,018
2019-11-08 $32.42 $32.51 $32.21 $32.51 $28.72 130,754
2019-11-07 $32.48 $32.59 $32.42 $32.48 $28.69 162,653
2019-11-06 $32.44 $32.44 $32.20 $32.32 $28.55 179,435
2019-11-05 $32.33 $32.49 $32.31 $32.42 $28.64 207,514
2019-11-04 $32.02 $32.33 $32.02 $32.33 $28.56 186,153
2019-11-01 $31.56 $31.87 $31.56 $31.87 $28.15 146,798
2019-10-31 $31.48 $31.48 $31.19 $31.38 $27.72 114,361
2019-10-30 $31.65 $31.65 $31.41 $31.53 $27.85 136,503
2019-10-29 $31.56 $31.70 $31.51 $31.63 $27.94 106,606
2019-10-28 $31.61 $31.79 $31.59 $31.63 $27.94 134,001
2019-10-25 $31.34 $31.53 $31.27 $31.45 $27.78 132,515
2019-10-24 $31.57 $31.57 $31.23 $31.31 $27.66 218,682
2019-10-23 $31.42 $31.53 $31.38 $31.53 $27.85 123,503
2019-10-22 $31.33 $31.59 $31.21 $31.46 $27.79 128,186
2019-10-21 $31.20 $31.33 $31.20 $31.30 $27.65 112,176
2019-10-18 $30.91 $31.17 $30.91 $31.10 $27.47 147,365
2019-10-17 $31.00 $31.03 $30.86 $30.98 $27.36 221,226
2019-10-16 $31.00 $31.14 $30.92 $30.94 $27.33 108,273
2019-10-15 $30.76 $31.15 $30.73 $31.06 $27.43 223,199
2019-10-14 $30.71 $30.77 $30.65 $30.73 $27.14 138,208
2019-10-11 $30.81 $31.02 $30.76 $30.76 $27.17 257,174
2019-10-10 $30.18 $30.57 $30.18 $30.48 $26.92 144,503
2019-10-09 $30.15 $30.24 $30.07 $30.14 $26.62 300,608
2019-10-08 $30.21 $30.21 $29.93 $29.94 $26.45 178,680
2019-10-07 $30.54 $30.63 $30.39 $30.39 $26.84 128,545
2019-10-04 $30.23 $30.56 $30.20 $30.55 $26.98 123,649
2019-10-03 $29.97 $30.15 $29.63 $30.15 $26.63 227,390
2019-10-02 $30.39 $30.39 $29.90 $30.01 $26.51 143,787
2019-10-01 $31.15 $31.16 $30.53 $30.59 $27.02 241,639
2019-09-30 $31.01 $31.12 $30.98 $31.04 $27.42 168,139
2019-09-27 $30.97 $31.10 $30.80 $30.94 $27.33 114,690
2019-09-26 $30.89 $30.94 $30.72 $30.86 $27.26 115,105
2019-09-25 $30.88 $30.94 $30.74 $30.91 $27.30 172,567
2019-09-24 $31.37 $31.38 $31.04 $31.14 $27.17 175,169
2019-09-23 $31.08 $31.37 $31.06 $31.29 $27.30 128,722
2019-09-20 $31.26 $31.40 $31.17 $31.25 $27.27 125,892
2019-09-19 $31.27 $31.32 $31.14 $31.17 $27.20 107,484
2019-09-18 $31.20 $31.21 $31.02 $31.20 $27.22 140,060
2019-09-17 $31.32 $31.32 $31.17 $31.29 $27.30 80,218
2019-09-16 $31.33 $31.45 $31.27 $31.35 $27.35 269,639
2019-09-13 $31.60 $31.65 $31.38 $31.42 $27.41 99,492
2019-09-12 $31.50 $31.58 $31.31 $31.51 $27.49 184,865
2019-09-11 $31.35 $31.57 $31.22 $31.57 $27.54 282,137
2019-09-10 $30.84 $31.26 $30.84 $31.26 $27.27 112,409
2019-09-09 $30.73 $30.88 $30.69 $30.85 $26.92 466,955
2019-09-06 $30.42 $30.54 $30.35 $30.49 $26.60 105,161
2019-09-05 $30.23 $30.46 $30.23 $30.36 $26.49 64,614
2019-09-04 $29.93 $30.01 $29.85 $29.98 $26.16 79,794
2019-09-03 $29.56 $29.67 $29.36 $29.65 $25.87 143,383
2019-08-30 $29.84 $29.93 $29.70 $29.78 $25.98 754,693
2019-08-29 $29.70 $29.78 $29.66 $29.69 $25.90 133,372
2019-08-28 $29.10 $29.50 $29.10 $29.45 $25.69 124,773
2019-08-27 $29.69 $29.69 $29.09 $29.15 $25.43 157,555
2019-08-26 $29.55 $29.56 $29.36 $29.49 $25.73 166,422
2019-08-23 $29.92 $30.03 $29.17 $29.33 $25.59 101,011
2019-08-22 $30.10 $30.18 $29.91 $30.08 $26.24 93,132
2019-08-21 $30.01 $30.03 $29.89 $29.99 $26.17 104,946
2019-08-20 $30.05 $30.05 $29.75 $29.75 $25.96 121,577
2019-08-19 $29.97 $30.16 $29.97 $30.08 $26.24 80,003
2019-08-16 $29.41 $29.74 $29.41 $29.69 $25.90 244,796
2019-08-15 $29.34 $29.36 $29.02 $29.23 $25.50 146,806
2019-08-14 $29.70 $29.70 $29.26 $29.28 $25.55 186,566
2019-08-13 $29.74 $30.23 $29.66 $30.13 $26.29 137,384
2019-08-12 $29.98 $29.98 $29.68 $29.78 $25.98 95,536
2019-08-09 $30.24 $30.25 $29.90 $30.06 $26.23 89,491
2019-08-08 $29.91 $30.31 $29.88 $30.31 $26.45 134,948
2019-08-07 $29.55 $29.86 $29.33 $29.77 $25.97 128,321
2019-08-06 $29.82 $29.85 $29.50 $29.84 $26.04 111,970
2019-08-05 $30.08 $30.08 $29.44 $29.67 $25.89 235,448
2019-08-02 $30.53 $30.56 $30.29 $30.45 $26.57 123,845
2019-08-01 $31.02 $31.20 $30.50 $30.58 $26.68 144,063
2019-07-31 $31.21 $31.24 $30.69 $30.89 $26.95 167,557
2019-07-30 $31.24 $31.28 $31.11 $31.28 $27.29 85,261
2019-07-29 $31.34 $31.38 $31.29 $31.34 $27.34 135,222
2019-07-26 $31.19 $31.38 $31.13 $31.36 $27.36 80,917
2019-07-25 $31.26 $31.29 $31.11 $31.17 $27.20 114,031
2019-07-24 $30.98 $31.28 $30.98 $31.28 $27.29 102,148
2019-07-23 $30.89 $30.99 $30.78 $30.95 $27.00 100,890
2019-07-22 $30.99 $30.99 $30.72 $30.79 $26.86 465,466
2019-07-19 $31.03 $31.09 $30.93 $30.93 $26.99 121,604
2019-07-18 $30.70 $31.00 $30.70 $30.94 $26.99 101,943
2019-07-17 $30.91 $30.91 $30.67 $30.69 $26.78 146,113
2019-07-16 $31.06 $31.07 $30.86 $30.91 $26.97 141,357
2019-07-15 $31.16 $31.17 $31.02 $31.06 $27.10 149,149
2019-07-12 $30.93 $31.11 $30.93 $31.09 $27.13 159,484
2019-07-11 $30.93 $31.00 $30.76 $30.88 $26.94 251,195
2019-07-10 $30.80 $30.91 $30.75 $30.81 $26.88 172,350
2019-07-09 $30.70 $30.76 $30.61 $30.67 $26.76 126,958
2019-07-08 $30.80 $30.93 $30.75 $30.79 $26.86 105,055
2019-07-05 $30.83 $30.92 $30.71 $30.90 $26.96 84,937
2019-07-03 $30.77 $30.92 $30.74 $30.92 $26.98 110,361
2019-07-02 $30.70 $30.73 $30.55 $30.73 $26.81 133,368
2019-07-01 $30.98 $31.04 $30.63 $30.71 $26.79 515,834
2019-06-28 $30.45 $30.67 $30.45 $30.64 $26.73 195,475
2019-06-27 $30.28 $30.39 $30.24 $30.34 $26.47 141,220
2019-06-26 $30.24 $30.31 $30.16 $30.16 $26.31 160,517
2019-06-25 $30.38 $30.38 $30.12 $30.13 $26.29 178,284
2019-06-24 $30.58 $30.61 $30.46 $30.49 $26.60 254,965
2019-06-21 $30.55 $30.64 $30.45 $30.60 $26.70 125,922
2019-06-20 $30.52 $30.58 $30.38 $30.54 $26.65 232,375
2019-06-19 $30.24 $30.37 $30.17 $30.31 $26.45 149,829
2019-06-18 $30.28 $30.35 $30.20 $30.24 $26.38 159,243
2019-06-17 $30.15 $30.21 $30.09 $30.14 $26.30 62,881
2019-06-14 $30.18 $30.25 $30.11 $30.19 $26.34 140,585
2019-06-13 $30.39 $30.45 $30.31 $30.42 $26.32 156,131
2019-06-12 $30.25 $30.36 $30.19 $30.30 $26.22 213,765
2019-06-11 $30.30 $30.39 $30.22 $30.26 $26.18 105,147
2019-06-10 $30.38 $30.39 $30.12 $30.17 $26.10 152,054
2019-06-07 $30.20 $30.42 $30.20 $30.24 $26.16 219,412
2019-06-06 $29.95 $30.20 $29.95 $30.11 $26.05 115,549
2019-06-05 $29.83 $29.89 $29.72 $29.84 $25.82 238,716
2019-06-04 $29.54 $29.73 $29.51 $29.73 $25.72 329,257
2019-06-03 $29.03 $29.39 $29.03 $29.34 $25.38 132,619
2019-05-31 $29.16 $29.17 $28.93 $28.96 $25.06 751,668
2019-05-30 $29.49 $29.59 $29.36 $29.45 $25.48 218,737
2019-05-29 $29.59 $29.61 $29.40 $29.53 $25.55 132,708
2019-05-28 $30.21 $30.21 $29.70 $29.70 $25.70 146,597
2019-05-24 $30.30 $30.30 $30.08 $30.16 $26.09 112,964
2019-05-23 $30.19 $30.20 $30.01 $30.20 $26.13 157,877
2019-05-22 $30.30 $30.43 $30.26 $30.37 $26.28 129,885
2019-05-21 $30.42 $30.50 $30.37 $30.42 $26.32 79,005
2019-05-20 $30.28 $30.47 $30.24 $30.32 $26.23 391,789
2019-05-17 $30.09 $30.43 $30.09 $30.31 $26.22 95,417
2019-05-16 $30.21 $30.48 $30.20 $30.34 $26.25 94,610
2019-05-15 $29.92 $30.22 $29.90 $30.17 $26.10 137,584
2019-05-14 $29.88 $30.19 $29.88 $30.01 $25.96 196,327
2019-05-13 $29.81 $29.91 $29.72 $29.84 $25.82 127,806
2019-05-10 $29.83 $30.16 $29.62 $30.14 $26.08 96,981
2019-05-09 $29.77 $29.96 $29.68 $29.88 $25.85 155,188
2019-05-08 $30.02 $30.06 $29.91 $29.93 $25.90 129,163
2019-05-07 $30.12 $30.16 $29.85 $30.02 $25.97 169,435
2019-05-06 $30.11 $30.37 $30.11 $30.32 $26.23 164,758
2019-05-03 $30.28 $30.46 $30.28 $30.40 $26.30 112,139
2019-05-02 $30.23 $30.35 $30.16 $30.20 $26.13 114,081
2019-05-01 $30.59 $30.59 $30.26 $30.26 $26.18 140,576
2019-04-30 $30.39 $30.59 $30.32 $30.57 $26.45 128,437
2019-04-29 $30.28 $30.36 $30.26 $30.30 $26.22 86,091
2019-04-26 $30.07 $30.30 $30.07 $30.29 $26.21 136,288
2019-04-25 $30.13 $30.14 $29.97 $30.07 $26.02 136,090
2019-04-24 $30.38 $30.39 $30.19 $30.26 $26.18 135,509
2019-04-23 $30.42 $30.52 $30.31 $30.50 $26.39 108,472
2019-04-22 $30.28 $30.44 $30.28 $30.39 $26.29 116,379
2019-04-18 $30.43 $30.43 $30.21 $30.31 $26.22 128,689
2019-04-17 $30.58 $30.58 $30.36 $30.38 $26.28 92,869
2019-04-16 $30.48 $30.52 $30.33 $30.52 $26.41 145,251
2019-04-15 $30.43 $30.49 $30.36 $30.40 $26.30 112,082
2019-04-12 $30.50 $30.50 $30.35 $30.42 $26.32 102,032
2019-04-11 $30.45 $30.48 $30.36 $30.46 $26.35 113,310
2019-04-10 $30.43 $30.50 $30.36 $30.41 $26.31 101,698
2019-04-09 $30.47 $30.47 $30.33 $30.40 $26.30 295,014
2019-04-08 $30.48 $30.55 $30.45 $30.55 $26.43 118,562
2019-04-05 $30.37 $30.50 $30.32 $30.49 $26.38 85,085
2019-04-04 $30.29 $30.36 $30.25 $30.35 $26.26 169,638
2019-04-03 $30.38 $30.39 $30.17 $30.23 $26.15 197,640
2019-04-02 $30.41 $30.41 $30.29 $30.34 $26.25 124,794
2019-04-01 $30.32 $30.40 $30.24 $30.38 $26.28 748,001
2019-03-29 $30.14 $30.18 $30.02 $30.16 $26.09 122,983
2019-03-28 $30.12 $30.20 $29.91 $30.02 $25.97 126,188
2019-03-27 $30.25 $30.30 $29.97 $30.09 $26.03 227,001
2019-03-26 $30.05 $30.28 $30.05 $30.26 $26.18 104,388
2019-03-25 $29.89 $30.01 $29.81 $29.90 $25.87 421,239
2019-03-22 $30.06 $30.21 $29.94 $29.94 $25.90 158,108
2019-03-21 $29.77 $30.22 $29.77 $30.16 $26.09 238,324
2019-03-20 $30.11 $30.26 $30.02 $30.06 $25.81 137,232
2019-03-19 $30.27 $30.36 $30.04 $30.14 $25.88 215,014
2019-03-18 $30.20 $30.26 $30.15 $30.24 $25.97 163,799
2019-03-15 $30.05 $30.18 $30.00 $30.18 $25.91 103,979
2019-03-14 $30.00 $30.08 $29.94 $30.00 $25.76 146,791
2019-03-13 $29.97 $30.08 $29.90 $30.01 $25.77 133,417
2019-03-12 $29.88 $30.04 $29.84 $29.91 $25.68 116,264
2019-03-11 $29.55 $29.84 $29.55 $29.82 $25.61 99,055
2019-03-08 $29.38 $29.45 $29.24 $29.44 $25.28 228,759
2019-03-07 $29.55 $29.60 $29.44 $29.52 $25.35 119,284
2019-03-06 $29.63 $29.68 $29.51 $29.59 $25.41 129,778
2019-03-05 $29.68 $29.74 $29.61 $29.69 $25.49 172,514
2019-03-04 $29.87 $29.91 $29.42 $29.69 $25.49 138,457
2019-03-01 $29.82 $29.86 $29.66 $29.82 $25.61 147,978
2019-02-28 $29.64 $29.72 $29.61 $29.67 $25.48 93,415
2019-02-27 $29.62 $29.69 $29.54 $29.66 $25.47 147,500
2019-02-26 $29.61 $29.75 $29.59 $29.62 $25.43 129,020
2019-02-25 $29.77 $29.78 $29.61 $29.62 $25.43 184,630
2019-02-22 $29.51 $29.67 $29.48 $29.67 $25.48 173,428
2019-02-21 $29.42 $29.50 $29.32 $29.43 $25.27 163,898
2019-02-20 $29.32 $29.53 $29.29 $29.48 $25.31 471,899
2019-02-19 $29.13 $29.36 $29.10 $29.30 $25.16 229,741
2019-02-15 $29.08 $29.18 $29.06 $29.18 $25.06 107,938
2019-02-14 $28.85 $28.99 $28.77 $28.85 $24.77 209,412
2019-02-13 $28.97 $29.07 $28.90 $29.02 $24.92 175,289
2019-02-12 $28.81 $28.99 $28.80 $28.94 $24.85 161,896
2019-02-11 $28.68 $28.69 $28.54 $28.64 $24.59 191,696
2019-02-08 $28.46 $28.65 $28.36 $28.65 $24.60 754,870
2019-02-07 $28.57 $28.57 $28.29 $28.55 $24.51 175,764
2019-02-06 $28.62 $28.71 $28.62 $28.66 $24.61 137,683
2019-02-05 $28.63 $28.72 $28.59 $28.67 $24.62 216,645
2019-02-04 $28.59 $28.62 $28.42 $28.62 $24.57 228,872
2019-02-01 $28.67 $28.73 $28.55 $28.66 $24.61 196,296
2019-01-31 $28.09 $28.58 $28.03 $28.51 $24.48 183,452
2019-01-30 $27.93 $28.15 $27.80 $28.07 $24.10 188,078
2019-01-29 $27.95 $28.01 $27.88 $27.93 $23.98 247,878
2019-01-28 $27.93 $27.94 $27.76 $27.93 $23.98 205,810
2019-01-25 $28.19 $28.28 $28.04 $28.08 $24.11 143,922
2019-01-24 $28.19 $28.19 $27.89 $28.09 $24.12 106,879
2019-01-23 $28.23 $28.32 $28.07 $28.27 $24.27 155,755
2019-01-22 $28.26 $28.31 $27.92 $28.08 $24.11 309,301
2019-01-18 $28.30 $28.43 $28.22 $28.41 $24.39 475,995
2019-01-17 $27.84 $28.14 $27.81 $28.07 $24.10 226,151
2019-01-16 $28.02 $28.04 $27.91 $27.93 $23.98 170,604
2019-01-15 $27.90 $28.05 $27.89 $28.03 $24.07 126,404
2019-01-14 $27.92 $27.98 $27.83 $27.90 $23.96 113,560
2019-01-11 $27.97 $28.12 $27.90 $28.11 $24.14 239,220
2019-01-10 $27.87 $28.04 $27.75 $28.02 $24.06 274,425
2019-01-09 $28.16 $28.16 $27.91 $27.96 $24.01 233,070
2019-01-08 $28.05 $28.11 $27.92 $28.07 $24.10 394,041
2019-01-07 $27.71 $27.99 $27.56 $27.80 $23.87 411,055
2019-01-04 $27.29 $27.73 $27.29 $27.70 $23.78 218,857
2019-01-03 $27.32 $27.37 $26.98 $27.03 $23.21 496,359
2019-01-02 $26.96 $27.41 $26.84 $27.34 $23.48 833,975
2018-12-31 $27.21 $27.24 $26.98 $27.24 $23.39 690,284
2018-12-28 $27.21 $27.42 $27.00 $27.09 $23.26 570,508
2018-12-27 $26.60 $27.10 $26.23 $27.10 $23.27 599,746
2018-12-26 $26.05 $26.85 $25.76 $26.85 $23.05 495,528
2018-12-24 $26.61 $26.67 $25.97 $25.99 $22.32 559,725
2018-12-21 $26.89 $27.64 $26.72 $26.79 $23.00 457,703
2018-12-20 $27.29 $27.42 $26.79 $27.05 $23.23 838,132
2018-12-19 $27.82 $28.07 $27.29 $27.41 $23.54 499,978
2018-12-18 $28.03 $28.15 $27.53 $27.67 $23.76 347,781
2018-12-17 $28.89 $28.90 $28.21 $28.36 $24.05 344,866
2018-12-14 $29.07 $29.14 $28.84 $28.95 $24.55 184,423
2018-12-13 $29.15 $29.32 $29.08 $29.22 $24.77 328,079
2018-12-12 $29.42 $29.42 $29.13 $29.13 $24.70 235,891
2018-12-11 $29.35 $29.44 $28.99 $29.16 $24.72 235,633
2018-12-10 $29.18 $29.18 $28.54 $29.11 $24.68 370,434
2018-12-07 $29.47 $29.64 $29.02 $29.11 $24.68 183,816
2018-12-06 $29.35 $29.47 $28.85 $29.47 $24.99 201,708
2018-12-04 $30.14 $30.28 $29.56 $29.59 $25.09 175,886
2018-12-03 $30.23 $30.23 $29.91 $30.14 $25.55 690,592
2018-11-30 $29.66 $30.06 $29.66 $30.06 $25.49 345,092
2018-11-29 $29.60 $29.81 $29.56 $29.71 $25.19 165,268
2018-11-28 $29.36 $29.66 $29.29 $29.66 $25.15 93,379
2018-11-27 $29.01 $29.36 $29.01 $29.36 $24.89 92,879
2018-11-26 $28.96 $29.11 $28.96 $29.08 $24.66 133,688
2018-11-23 $28.87 $28.91 $28.71 $28.79 $24.41 43,206
2018-11-21 $29.11 $29.20 $29.01 $29.01 $24.60 169,978
2018-11-20 $29.52 $29.59 $29.04 $29.09 $24.66 189,031
2018-11-19 $29.59 $29.76 $29.51 $29.63 $25.12 156,681
2018-11-16 $29.43 $29.70 $29.43 $29.63 $25.12 146,621
2018-11-15 $29.22 $29.45 $29.05 $29.43 $24.95 152,997
2018-11-14 $29.60 $29.62 $29.26 $29.39 $24.92 160,723
2018-11-13 $29.69 $29.73 $29.41 $29.49 $25.00 140,051
2018-11-12 $29.79 $29.94 $29.62 $29.67 $25.16 153,038
2018-11-09 $29.79 $29.94 $29.73 $29.84 $25.30 210,160
2018-11-08 $29.84 $29.98 $29.78 $29.87 $25.33 142,492
2018-11-07 $29.80 $29.98 $29.65 $29.96 $25.40 159,854
2018-11-06 $29.44 $29.61 $29.44 $29.61 $25.11 395,106
2018-11-05 $29.11 $29.50 $29.11 $29.47 $24.99 153,871
2018-11-02 $29.24 $29.24 $28.80 $29.05 $24.63 134,672
2018-11-01 $28.94 $29.02 $28.85 $29.02 $24.61 724,862
2018-10-31 $29.09 $29.11 $28.78 $28.90 $24.50 146,791
2018-10-30 $28.74 $29.09 $28.74 $29.05 $24.63 161,628
2018-10-29 $28.67 $28.95 $28.39 $28.65 $24.29 222,931
2018-10-26 $28.78 $28.78 $28.28 $28.46 $24.13 176,246
2018-10-25 $28.81 $29.04 $28.66 $28.88 $24.49 146,319
2018-10-24 $29.20 $29.23 $28.79 $28.79 $24.41 186,731
2018-10-23 $29.06 $29.39 $28.97 $29.26 $24.81 141,202
2018-10-22 $29.49 $29.53 $29.17 $29.26 $24.81 128,748
2018-10-19 $29.25 $29.57 $29.25 $29.49 $25.00 177,413
2018-10-18 $29.22 $29.46 $29.06 $29.19 $24.75 132,001
2018-10-17 $29.13 $29.34 $29.02 $29.25 $24.80 550,266
2018-10-16 $29.02 $29.27 $28.97 $29.24 $24.79 133,753
2018-10-15 $28.90 $29.19 $28.90 $28.96 $24.55 155,560
2018-10-12 $29.00 $29.03 $28.67 $28.93 $24.53 97,287
2018-10-11 $29.60 $29.61 $28.72 $28.82 $24.44 182,900
2018-10-10 $30.16 $30.24 $29.63 $29.64 $25.13 166,582
2018-10-09 $30.15 $30.23 $30.07 $30.15 $25.56 126,357
2018-10-08 $29.93 $30.21 $29.93 $30.19 $25.60 137,727
2018-10-05 $29.98 $30.07 $29.91 $29.99 $25.43 104,528
2018-10-04 $29.87 $29.99 $29.78 $29.98 $25.42 163,599
2018-10-03 $30.17 $30.22 $29.95 $30.00 $25.44 140,013
2018-10-02 $29.93 $30.13 $29.93 $30.09 $25.51 331,175
2018-10-01 $29.89 $29.98 $29.83 $29.93 $25.38 100,262
2018-09-28 $29.72 $29.85 $29.70 $29.81 $25.27 115,665
2018-09-27 $29.70 $29.90 $29.70 $29.75 $25.22 83,588
2018-09-26 $29.86 $29.93 $29.68 $29.70 $25.18 103,852
2018-09-25 $29.99 $30.01 $29.78 $29.79 $25.26 60,104
2018-09-24 $30.17 $30.20 $29.93 $29.96 $25.40 72,900
2018-09-21 $30.15 $30.20 $30.06 $30.14 $25.55 74,715
2018-09-20 $29.86 $30.03 $29.85 $30.01 $25.44 308,267
2018-09-19 $29.88 $29.94 $29.77 $29.79 $25.26 85,134
2018-09-18 $29.91 $29.97 $29.83 $29.89 $25.34 157,694
2018-09-17 $29.86 $29.99 $29.81 $29.91 $25.36 76,158
2018-09-14 $29.84 $29.86 $29.66 $29.84 $25.30 219,063
2018-09-13 $29.96 $30.07 $29.84 $30.07 $25.29 202,634
2018-09-12 $29.68 $29.99 $29.68 $29.91 $25.16 180,442
2018-09-11 $29.70 $29.75 $29.60 $29.67 $24.95 102,976
2018-09-10 $29.71 $29.90 $29.68 $29.68 $24.96 57,512
2018-09-07 $29.55 $29.62 $29.48 $29.60 $24.90 101,263
2018-09-06 $29.67 $29.71 $29.56 $29.65 $24.94 91,045
2018-09-05 $29.30 $29.69 $29.28 $29.68 $24.96 83,263
2018-09-04 $29.37 $29.45 $29.32 $29.37 $24.70 110,351
2018-08-31 $29.44 $29.55 $29.33 $29.44 $24.76 59,609
2018-08-30 $29.59 $29.65 $29.48 $29.54 $24.84 106,323
2018-08-29 $29.65 $29.72 $29.58 $29.65 $24.94 99,410
2018-08-28 $29.75 $29.78 $29.60 $29.63 $24.92 174,544
2018-08-27 $29.73 $29.80 $29.66 $29.72 $25.00 85,137
2018-08-24 $29.63 $29.70 $29.58 $29.68 $24.96 111,224
2018-08-23 $29.67 $29.70 $29.58 $29.62 $24.91 54,909
2018-08-22 $29.83 $29.83 $29.68 $29.70 $24.98 58,160
2018-08-21 $29.91 $29.96 $29.82 $29.84 $25.10 96,213
2018-08-20 $29.88 $29.98 $29.87 $29.89 $25.14 91,335
2018-08-17 $29.67 $29.91 $29.67 $29.86 $25.11 84,988
2018-08-16 $29.39 $29.71 $29.39 $29.68 $24.96 54,497
2018-08-15 $29.25 $29.37 $29.14 $29.34 $24.68 128,598
2018-08-14 $29.25 $29.38 $29.25 $29.32 $24.66 108,507
2018-08-13 $29.33 $29.36 $29.16 $29.21 $24.57 141,192
2018-08-10 $29.36 $29.41 $29.22 $29.31 $24.65 116,121
2018-08-09 $29.49 $29.50 $29.42 $29.44 $24.76 89,000
2018-08-08 $29.57 $29.57 $29.46 $29.48 $24.79 61,659
2018-08-07 $29.64 $29.66 $29.59 $29.61 $24.90 88,012
2018-08-06 $29.59 $29.72 $29.53 $29.65 $24.94 143,943
2018-08-03 $29.30 $29.63 $29.30 $29.62 $24.91 90,777
2018-08-02 $29.17 $29.37 $29.17 $29.31 $24.65 76,259
2018-08-01 $29.34 $29.40 $29.23 $29.28 $24.63 161,807
2018-07-31 $29.37 $29.50 $29.33 $29.46 $24.78 138,397
2018-07-30 $29.17 $29.33 $29.17 $29.30 $24.64 80,769
2018-07-27 $28.97 $29.23 $28.97 $29.15 $24.52 87,229
2018-07-26 $29.09 $29.24 $29.09 $29.15 $24.52 313,492
2018-07-25 $28.96 $29.07 $28.89 $29.03 $24.42 196,392
2018-07-24 $28.77 $29.00 $28.76 $29.00 $24.39 120,675
2018-07-23 $28.83 $28.83 $28.68 $28.71 $24.15 65,140
2018-07-20 $28.75 $28.82 $28.73 $28.80 $24.22 188,654
2018-07-19 $28.83 $28.93 $28.77 $28.86 $24.27 170,732
2018-07-18 $28.91 $28.94 $28.82 $28.91 $24.31 292,069
2018-07-17 $28.95 $29.03 $28.95 $28.97 $24.37 261,858
2018-07-16 $28.99 $29.02 $28.87 $28.97 $24.37 163,511
2018-07-13 $29.02 $29.06 $28.94 $29.05 $24.43 366,070
2018-07-12 $29.06 $29.06 $28.96 $29.05 $24.43 140,326
2018-07-11 $29.08 $29.13 $28.95 $28.98 $24.37 85,813
2018-07-10 $29.01 $29.23 $28.98 $29.22 $24.58 326,712
2018-07-09 $29.06 $29.07 $28.90 $28.91 $24.31 127,805
2018-07-06 $28.83 $29.06 $28.83 $29.00 $24.39 81,775
2018-07-05 $28.70 $28.86 $28.68 $28.86 $24.27 300,215
2018-07-03 $28.62 $28.75 $28.59 $28.63 $24.08 65,470
2018-07-02 $28.45 $28.51 $28.30 $28.49 $23.96 558,721
2018-06-29 $28.63 $28.79 $28.56 $28.59 $24.05 165,506
2018-06-28 $28.40 $28.64 $28.40 $28.58 $24.04 258,400
2018-06-27 $28.46 $28.62 $28.35 $28.38 $23.87 190,321
2018-06-26 $28.44 $28.47 $28.32 $28.38 $23.87 106,109
2018-06-25 $28.41 $28.51 $28.29 $28.42 $23.90 125,275
2018-06-22 $28.46 $28.58 $28.46 $28.49 $23.96 106,276
2018-06-21 $28.42 $28.44 $28.23 $28.29 $23.79 80,146
2018-06-20 $28.79 $28.79 $28.63 $28.68 $23.90 99,213
2018-06-19 $28.50 $28.76 $28.50 $28.72 $23.93 98,250
2018-06-18 $28.78 $28.78 $28.57 $28.64 $23.87 61,832
2018-06-15 $28.80 $28.89 $28.63 $28.87 $24.06 187,412
2018-06-14 $28.87 $28.89 $28.79 $28.84 $24.03 80,164
2018-06-13 $29.02 $29.06 $28.77 $28.77 $23.97 109,854
2018-06-12 $29.18 $29.21 $29.07 $29.13 $24.27 109,236
2018-06-11 $29.11 $29.21 $29.08 $29.12 $24.27 137,689
2018-06-08 $28.90 $29.07 $28.90 $29.07 $24.22 96,170
2018-06-07 $28.81 $29.05 $28.81 $28.96 $24.13 126,187
2018-06-06 $28.70 $28.78 $28.60 $28.78 $23.98 118,840
2018-06-05 $28.61 $28.69 $28.57 $28.64 $23.87 99,401
2018-06-04 $28.67 $28.81 $28.59 $28.60 $23.83 89,529
2018-06-01 $28.62 $28.69 $28.57 $28.61 $23.84 90,312
2018-05-31 $28.65 $28.65 $28.41 $28.49 $23.74 132,761
2018-05-30 $28.42 $28.77 $28.42 $28.70 $23.92 102,127
2018-05-29 $28.35 $28.42 $28.16 $28.30 $23.58 115,664
2018-05-25 $28.55 $28.58 $28.40 $28.50 $23.75 118,622
2018-05-24 $28.66 $28.67 $28.51 $28.66 $23.88 92,955
2018-05-23 $28.49 $28.68 $28.48 $28.68 $23.90 81,423
2018-05-22 $28.75 $28.82 $28.63 $28.64 $23.87 116,847
2018-05-21 $28.58 $28.73 $28.58 $28.71 $23.92 105,333
2018-05-18 $28.51 $28.54 $28.41 $28.43 $23.69 112,764
2018-05-17 $28.51 $28.64 $28.46 $28.53 $23.77 107,017
2018-05-16 $28.45 $28.59 $28.41 $28.53 $23.77 118,107
2018-05-15 $28.42 $28.43 $28.29 $28.40 $23.67 113,160
2018-05-14 $28.59 $28.66 $28.51 $28.55 $23.79 137,988
2018-05-11 $28.45 $28.58 $28.45 $28.48 $23.73 118,490
2018-05-10 $28.22 $28.41 $28.20 $28.39 $23.66 219,093
2018-05-09 $27.97 $28.14 $27.95 $28.09 $23.41 124,846
2018-05-08 $28.00 $28.00 $27.75 $27.89 $23.24 129,338
2018-05-07 $28.15 $28.19 $27.95 $28.01 $23.34 131,573
2018-05-04 $27.72 $28.12 $27.72 $28.04 $23.37 98,848
2018-05-03 $27.74 $27.85 $27.51 $27.79 $23.16 363,893
2018-05-02 $27.99 $28.00 $27.72 $27.79 $23.16 445,450
2018-05-01 $28.11 $28.11 $27.85 $28.05 $23.37 384,810
2018-04-30 $28.57 $28.61 $28.20 $28.20 $23.50 122,668
2018-04-27 $28.37 $28.60 $28.37 $28.52 $23.77 164,639
2018-04-26 $28.25 $28.47 $28.21 $28.42 $23.68 113,287
2018-04-25 $28.28 $28.36 $28.08 $28.32 $23.60 126,221
2018-04-24 $28.50 $28.56 $28.09 $28.25 $23.54 120,028
2018-04-23 $28.30 $28.37 $28.23 $28.35 $23.62 123,685
2018-04-20 $28.50 $28.56 $28.19 $28.28 $23.57 117,188
2018-04-19 $28.76 $28.76 $28.37 $28.48 $23.73 118,575
2018-04-18 $29.00 $29.03 $28.89 $28.90 $24.08 138,578
2018-04-17 $28.95 $29.06 $28.87 $28.99 $24.16 109,655
2018-04-16 $28.70 $28.89 $28.66 $28.83 $24.02 91,858
2018-04-13 $28.67 $28.69 $28.51 $28.58 $23.82 108,290
2018-04-12 $28.59 $28.68 $28.45 $28.52 $23.77 108,292
2018-04-11 $28.40 $28.55 $28.39 $28.42 $23.68 96,434
2018-04-10 $28.38 $28.64 $28.31 $28.53 $23.77 153,515
2018-04-09 $28.16 $28.43 $28.06 $28.07 $23.39 131,582
2018-04-06 $28.38 $28.49 $27.88 $28.03 $23.36 147,468
2018-04-05 $28.31 $28.59 $28.26 $28.52 $23.77 124,240
2018-04-04 $27.71 $28.32 $27.68 $28.27 $23.56 312,288
2018-04-03 $27.77 $28.07 $27.65 $28.06 $23.38 236,672
2018-04-02 $28.17 $28.20 $27.41 $27.65 $23.04 212,369
2018-03-29 $28.08 $28.29 $28.08 $28.23 $23.52 141,470
2018-03-28 $27.91 $28.14 $27.90 $27.95 $23.29 154,514
2018-03-27 $28.01 $28.26 $27.75 $27.86 $23.22 186,976
2018-03-26 $27.72 $27.94 $27.54 $27.90 $23.25 122,280
2018-03-23 $27.91 $27.99 $27.37 $27.43 $22.86 306,308
2018-03-22 $28.15 $28.27 $27.86 $27.86 $23.22 212,270
2018-03-21 $28.63 $28.89 $28.55 $28.59 $23.63 274,200
2018-03-20 $28.77 $28.88 $28.61 $28.66 $23.69 208,029
2018-03-19 $29.01 $29.01 $28.63 $28.73 $23.75 88,399
2018-03-16 $29.00 $29.17 $29.00 $29.03 $24.00 68,112
2018-03-15 $29.05 $29.15 $28.95 $28.99 $23.96 113,280
2018-03-14 $29.30 $29.35 $28.96 $28.99 $23.96 109,301
2018-03-13 $29.39 $29.50 $29.12 $29.20 $24.14 107,792
2018-03-12 $29.39 $29.51 $29.29 $29.38 $24.29 94,684
2018-03-09 $29.19 $29.37 $29.16 $29.36 $24.27 198,127
2018-03-08 $29.05 $29.06 $28.88 $29.04 $24.01 127,970
2018-03-07 $28.82 $29.01 $28.76 $28.96 $23.94 90,100
2018-03-06 $29.15 $29.15 $28.95 $29.07 $24.03 164,243
2018-03-05 $28.61 $29.14 $28.61 $29.08 $24.04 282,428
2018-03-02 $28.39 $28.82 $28.39 $28.75 $23.77 556,438
2018-03-01 $28.77 $29.01 $28.39 $28.55 $23.60 180,332
2018-02-28 $29.31 $29.35 $28.76 $28.76 $23.77 135,238
2018-02-27 $29.55 $29.74 $29.15 $29.15 $24.10 103,765
2018-02-26 $29.20 $29.52 $29.18 $29.51 $24.39 173,161
2018-02-23 $28.77 $29.10 $28.77 $29.10 $24.05 204,598
2018-02-22 $28.68 $28.97 $28.60 $28.65 $23.68 88,111
2018-02-21 $28.88 $29.07 $28.58 $28.60 $23.64 129,877
2018-02-20 $29.08 $29.09 $28.78 $28.85 $23.85 103,365
2018-02-16 $29.06 $29.46 $29.06 $29.21 $24.15 333,191
2018-02-15 $29.00 $29.11 $28.74 $29.11 $24.06 222,236
2018-02-14 $28.55 $28.87 $28.48 $28.82 $23.82 369,193
2018-02-13 $28.53 $28.75 $28.42 $28.69 $23.72 258,649
2018-02-12 $28.54 $28.79 $28.40 $28.62 $23.66 244,431
2018-02-09 $28.20 $28.50 $27.51 $28.30 $23.39 279,488
2018-02-08 $28.83 $28.83 $27.93 $27.93 $23.09 208,119
2018-02-07 $28.86 $29.27 $28.78 $28.78 $23.79 269,633
2018-02-06 $28.13 $28.92 $27.94 $28.86 $23.86 604,782
2018-02-05 $29.59 $29.72 $28.44 $28.53 $23.58 487,935
2018-02-02 $30.30 $30.31 $29.74 $29.77 $24.61 263,662
2018-02-01 $30.46 $30.64 $30.46 $30.53 $25.24 135,406
2018-01-31 $30.60 $30.62 $30.38 $30.53 $25.24 139,337
2018-01-30 $30.68 $30.82 $30.51 $30.51 $25.22 549,149
2018-01-29 $30.97 $31.05 $30.86 $30.87 $25.52 125,013
2018-01-26 $30.84 $31.14 $30.83 $31.14 $25.74 116,450
2018-01-25 $30.83 $30.84 $30.66 $30.74 $25.41 151,146
2018-01-24 $30.91 $30.94 $30.66 $30.76 $25.43 140,356
2018-01-23 $30.80 $30.85 $30.72 $30.81 $25.47 162,837
2018-01-22 $30.51 $30.79 $30.51 $30.79 $25.45 573,317
2018-01-19 $30.55 $30.55 $30.42 $30.54 $25.25 116,733
2018-01-18 $30.67 $30.70 $30.50 $30.54 $25.25 106,200
2018-01-17 $30.52 $30.71 $30.46 $30.65 $25.34 117,565
2018-01-16 $30.66 $30.68 $30.37 $30.47 $25.19 145,853
2018-01-12 $30.58 $30.68 $30.56 $30.61 $25.30 353,846
2018-01-11 $30.41 $30.60 $30.40 $30.54 $25.25 95,542
2018-01-10 $30.35 $30.40 $30.27 $30.33 $25.07 297,303
2018-01-09 $30.48 $30.54 $30.38 $30.39 $25.12 257,261
2018-01-08 $30.42 $30.47 $30.33 $30.44 $25.16 221,164
2018-01-05 $30.38 $30.40 $30.23 $30.38 $25.11 334,358
2018-01-04 $30.23 $30.35 $30.17 $30.29 $25.04 283,757
2018-01-03 $30.26 $30.26 $30.16 $30.21 $24.97 181,722
2018-01-02 $30.15 $30.24 $30.09 $30.24 $25.00 1,031,605
2017-12-29 $30.18 $30.21 $30.09 $30.09 $24.87 235,698
2017-12-28 $30.12 $30.15 $30.07 $30.15 $24.92 82,055
2017-12-27 $30.15 $30.17 $30.04 $30.11 $24.89 84,884
2017-12-26 $30.09 $30.22 $30.09 $30.11 $24.89 63,861
2017-12-22 $30.05 $30.13 $30.05 $30.10 $24.88 72,668
2017-12-21 $30.04 $30.20 $30.02 $30.08 $24.86 133,819
2017-12-20 $30.35 $30.42 $30.27 $30.31 $24.82 99,642
2017-12-19 $30.47 $30.55 $30.30 $30.31 $24.82 153,053
2017-12-18 $30.46 $30.56 $30.39 $30.44 $24.92 86,738
2017-12-15 $30.26 $30.38 $30.22 $30.31 $24.82 53,928
2017-12-14 $30.24 $30.26 $30.10 $30.10 $24.64 122,057
2017-12-13 $30.21 $30.34 $30.20 $30.27 $24.78 157,044
2017-12-12 $30.12 $30.28 $30.11 $30.19 $24.72 92,701
2017-12-11 $29.95 $30.08 $29.95 $30.08 $24.63 85,251
2017-12-08 $29.87 $29.96 $29.81 $29.96 $24.53 126,919
2017-12-07 $29.82 $29.88 $29.80 $29.83 $24.42 69,103
2017-12-06 $29.83 $29.91 $29.81 $29.84 $24.43 98,094
2017-12-05 $30.12 $30.12 $29.85 $29.87 $24.46 269,437
2017-12-04 $30.05 $30.27 $30.05 $30.12 $24.66 137,101
2017-12-01 $29.87 $29.99 $29.64 $29.91 $24.49 109,840
2017-11-30 $29.74 $30.03 $29.71 $29.90 $24.48 129,666
2017-11-29 $29.49 $29.73 $29.49 $29.71 $24.32 147,814
2017-11-28 $29.19 $29.49 $29.19 $29.48 $24.14 79,074
2017-11-27 $29.13 $29.20 $29.13 $29.14 $23.86 163,097
2017-11-24 $29.16 $29.19 $29.14 $29.16 $23.87 44,222
2017-11-22 $29.03 $29.14 $29.01 $29.12 $23.84 120,359
2017-11-21 $28.98 $29.09 $28.98 $29.02 $23.76 127,567
2017-11-20 $28.91 $29.01 $28.87 $28.97 $23.72 156,592
2017-11-17 $28.86 $28.95 $28.86 $28.88 $23.65 94,985
2017-11-16 $28.82 $28.97 $28.80 $28.91 $23.67 317,841
2017-11-15 $28.77 $28.81 $28.70 $28.72 $23.51 782,462
2017-11-14 $28.87 $28.90 $28.80 $28.87 $23.64 175,767
2017-11-13 $28.93 $29.03 $28.93 $28.99 $23.74 163,175
2017-11-10 $28.92 $29.00 $28.89 $28.99 $23.74 162,416
2017-11-09 $28.85 $28.98 $28.82 $28.95 $23.70 153,718
2017-11-08 $28.88 $28.95 $28.82 $28.94 $23.69 179,049
2017-11-07 $28.81 $28.90 $28.79 $28.90 $23.66 163,480
2017-11-06 $28.91 $28.91 $28.78 $28.82 $23.60 122,375
2017-11-03 $28.88 $28.98 $28.81 $28.91 $23.67 140,255
2017-11-02 $28.91 $28.94 $28.76 $28.88 $23.65 130,652
2017-11-01 $28.88 $28.94 $28.84 $28.91 $23.67 346,369
2017-10-31 $28.79 $28.84 $28.71 $28.80 $23.58 123,169
2017-10-30 $28.96 $28.98 $28.78 $28.82 $23.59 118,628
2017-10-27 $28.99 $29.07 $28.87 $29.00 $23.74 101,461
2017-10-26 $29.06 $29.11 $29.00 $29.06 $23.79 154,537
2017-10-25 $29.20 $29.21 $28.86 $28.96 $23.71 127,088
2017-10-24 $29.28 $29.34 $29.22 $29.24 $23.94 152,889
2017-10-23 $29.39 $29.45 $29.27 $29.28 $23.97 183,408
2017-10-20 $29.27 $29.39 $29.23 $29.39 $24.06 104,005
2017-10-19 $29.19 $29.32 $29.19 $29.29 $23.98 105,706
2017-10-18 $29.27 $29.29 $29.14 $29.22 $23.92 214,473
2017-10-17 $29.16 $29.20 $29.08 $29.20 $23.91 139,026
2017-10-16 $29.11 $29.20 $29.11 $29.18 $23.89 142,408
2017-10-13 $29.18 $29.24 $29.10 $29.10 $23.83 161,487
2017-10-12 $29.16 $29.21 $29.09 $29.12 $23.84 257,075
2017-10-11 $29.27 $29.33 $29.25 $29.29 $23.98 81,638
2017-10-10 $29.26 $29.38 $29.25 $29.33 $24.01 136,137
2017-10-09 $29.19 $29.22 $29.13 $29.16 $23.87 142,276
2017-10-06 $29.21 $29.25 $29.12 $29.17 $23.88 257,747
2017-10-05 $29.21 $29.31 $29.21 $29.29 $23.98 136,168
2017-10-04 $29.19 $29.25 $29.17 $29.22 $23.92 215,701
2017-10-03 $29.14 $29.22 $29.08 $29.21 $23.92 338,014
2017-10-02 $29.00 $29.14 $28.97 $29.11 $23.83 155,760
2017-09-29 $29.02 $29.06 $28.94 $29.02 $23.76 135,171
2017-09-28 $28.92 $29.04 $28.92 $29.03 $23.77 257,402
2017-09-27 $29.03 $29.06 $28.86 $28.97 $23.72 110,457
2017-09-26 $29.11 $29.15 $29.04 $29.04 $23.78 123,723
2017-09-25 $28.89 $29.11 $28.89 $29.09 $23.82 179,189
2017-09-22 $28.84 $28.93 $28.83 $28.91 $23.67 95,867
2017-09-21 $28.83 $28.90 $28.77 $28.79 $23.57 110,417
2017-09-20 $29.08 $29.16 $29.00 $29.07 $23.63 154,699
2017-09-19 $28.99 $29.08 $28.97 $29.07 $23.63 147,504
2017-09-18 $28.90 $28.98 $28.85 $28.97 $23.55 161,231
2017-09-15 $28.80 $28.88 $28.75 $28.87 $23.46 103,769
2017-09-14 $28.66 $28.78 $28.66 $28.78 $23.39 99,774
2017-09-13 $28.57 $28.70 $28.57 $28.69 $23.32 119,708
2017-09-12 $28.50 $28.62 $28.48 $28.61 $23.25 124,810
2017-09-11 $28.30 $28.49 $28.30 $28.45 $23.12 148,188
2017-09-08 $28.26 $28.26 $28.17 $28.23 $22.94 81,412
2017-09-07 $28.42 $28.45 $28.25 $28.28 $22.98 97,380
2017-09-06 $28.35 $28.45 $28.35 $28.42 $23.10 190,759
2017-09-05 $28.35 $28.39 $28.16 $28.28 $22.98 280,596
2017-09-01 $28.31 $28.44 $28.31 $28.40 $23.08 100,830
2017-08-31 $28.27 $28.33 $28.24 $28.26 $22.97 104,217
2017-08-30 $28.21 $28.24 $28.16 $28.20 $22.92 260,052
2017-08-29 $28.17 $28.27 $28.14 $28.25 $22.96 135,110
2017-08-28 $28.30 $28.32 $28.18 $28.25 $22.96 166,845
2017-08-25 $28.21 $28.34 $28.21 $28.26 $22.97 89,819
2017-08-24 $28.16 $28.24 $28.12 $28.12 $22.85 200,241
2017-08-23 $28.12 $28.21 $28.12 $28.14 $22.87 454,101
2017-08-22 $28.08 $28.21 $28.07 $28.20 $22.92 135,825
2017-08-21 $27.97 $28.07 $27.92 $28.03 $22.78 229,234
2017-08-18 $28.00 $28.10 $27.92 $27.97 $22.73 108,392
2017-08-17 $28.34 $28.38 $28.05 $28.06 $22.81 242,821
2017-08-16 $28.43 $28.51 $28.40 $28.43 $23.11 83,228
2017-08-15 $28.41 $28.47 $28.36 $28.43 $23.11 105,241
2017-08-14 $28.34 $28.46 $28.31 $28.41 $23.09 237,529
2017-08-11 $28.34 $28.35 $28.21 $28.22 $22.94 128,463
2017-08-10 $28.45 $28.51 $28.30 $28.31 $23.01 166,152
2017-08-09 $28.51 $28.56 $28.45 $28.51 $23.17 165,774
2017-08-08 $28.56 $28.67 $28.50 $28.53 $23.19 267,680
2017-08-07 $28.55 $28.60 $28.53 $28.59 $23.24 172,791
2017-08-04 $28.57 $28.60 $28.47 $28.57 $23.22 102,434
2017-08-03 $28.48 $28.59 $28.48 $28.55 $23.20 279,398
2017-08-02 $28.55 $28.55 $28.45 $28.49 $23.16 132,292
2017-08-01 $28.60 $28.61 $28.51 $28.57 $23.22 209,117
2017-07-31 $28.43 $28.57 $28.42 $28.51 $23.17 211,927
2017-07-28 $28.50 $28.57 $28.27 $28.46 $23.13 156,371
2017-07-27 $28.31 $28.58 $28.27 $28.58 $23.23 231,136
2017-07-26 $28.19 $28.26 $28.14 $28.22 $22.94 250,557
2017-07-25 $28.06 $28.14 $28.05 $28.05 $22.80 198,250
2017-07-24 $28.13 $28.13 $27.97 $27.97 $22.73 151,592
2017-07-21 $28.12 $28.16 $28.03 $28.15 $22.88 171,301
2017-07-20 $28.22 $28.30 $28.18 $28.22 $22.94 311,469
2017-07-19 $28.09 $28.22 $28.06 $28.21 $22.93 138,295
2017-07-18 $28.11 $28.13 $28.05 $28.11 $22.85 265,959
2017-07-17 $28.13 $28.17 $28.11 $28.12 $22.85 153,624
2017-07-14 $28.04 $28.18 $28.04 $28.15 $22.88 261,937
2017-07-13 $28.00 $28.04 $27.96 $28.01 $22.76 240,474
2017-07-12 $27.98 $28.11 $27.98 $28.02 $22.77 140,299
2017-07-11 $27.88 $27.91 $27.74 $27.87 $22.65 146,900
2017-07-10 $27.92 $27.96 $27.88 $27.88 $22.66 170,458
2017-07-07 $27.97 $27.97 $27.87 $27.95 $22.72 298,053
2017-07-06 $28.11 $28.13 $27.88 $27.90 $22.68 204,275
2017-07-05 $28.33 $28.33 $28.15 $28.22 $22.94 108,656
2017-07-03 $28.17 $28.40 $28.17 $28.29 $22.99 138,534
2017-06-30 $28.18 $28.21 $28.06 $28.13 $22.86 295,895
2017-06-29 $28.29 $28.31 $27.99 $28.07 $22.81 263,291
2017-06-28 $28.32 $28.40 $28.32 $28.32 $23.02 134,240
2017-06-27 $28.43 $28.43 $28.24 $28.24 $22.95 310,916
2017-06-26 $28.49 $28.55 $28.47 $28.47 $23.14 201,645
2017-06-23 $28.39 $28.48 $28.37 $28.45 $23.12 130,675
2017-06-22 $28.42 $28.47 $28.37 $28.38 $23.07 146,356
2017-06-21 $28.87 $28.87 $28.59 $28.66 $23.10 130,995
2017-06-20 $28.99 $28.99 $28.86 $28.86 $23.26 105,550
2017-06-19 $29.11 $29.11 $29.00 $29.08 $23.44 249,230
2017-06-16 $28.97 $29.06 $28.90 $29.06 $23.42 84,134
2017-06-15 $28.76 $28.97 $28.76 $28.96 $23.34 161,262
2017-06-14 $28.93 $28.95 $28.79 $28.89 $23.29 99,648
2017-06-13 $28.93 $28.93 $28.83 $28.86 $23.26 134,668
2017-06-12 $28.84 $28.99 $28.84 $28.88 $23.28 120,022
2017-06-09 $28.69 $28.86 $28.69 $28.85 $23.25 113,180
2017-06-08 $28.72 $28.74 $28.60 $28.66 $23.10 136,657
2017-06-07 $28.74 $28.77 $28.65 $28.71 $23.14 141,053
2017-06-06 $28.77 $28.80 $28.71 $28.72 $23.15 195,579
2017-06-05 $28.88 $28.88 $28.78 $28.84 $23.24 186,203
2017-06-02 $28.94 $28.98 $28.86 $28.89 $23.29 147,304
2017-06-01 $28.73 $28.88 $28.68 $28.88 $23.28 94,620
2017-05-31 $28.67 $28.73 $28.62 $28.71 $23.14 132,945
2017-05-30 $28.47 $28.64 $28.47 $28.62 $23.07 132,950
2017-05-26 $28.50 $28.54 $28.49 $28.51 $22.98 172,021
2017-05-25 $28.45 $28.58 $28.44 $28.54 $23.00 162,022
2017-05-24 $28.39 $28.40 $28.32 $28.38 $22.87 152,407
2017-05-23 $28.33 $28.41 $28.31 $28.32 $22.83 696,055
2017-05-22 $28.18 $28.33 $28.18 $28.29 $22.80 198,481
2017-05-19 $28.01 $28.19 $27.97 $28.15 $22.69 161,417
2017-05-18 $27.85 $28.04 $27.80 $27.94 $22.52 420,424
2017-05-17 $28.14 $28.22 $27.94 $27.95 $22.53 461,959
2017-05-16 $28.36 $28.39 $28.27 $28.29 $22.80 289,171
2017-05-15 $28.29 $28.39 $28.29 $28.33 $22.83 178,646
2017-05-12 $28.26 $28.30 $28.21 $28.25 $22.77 177,839
2017-05-11 $28.34 $28.36 $28.22 $28.30 $22.81 166,211
2017-05-10 $28.35 $28.43 $28.32 $28.39 $22.88 234,819
2017-05-09 $28.51 $28.51 $28.33 $28.36 $22.86 135,021
2017-05-08 $28.51 $28.54 $28.45 $28.49 $22.96 145,865
2017-05-05 $28.34 $28.52 $28.34 $28.51 $22.98 105,637
2017-05-04 $28.41 $28.42 $28.26 $28.32 $22.83 147,195
2017-05-03 $28.39 $28.42 $28.32 $28.39 $22.88 248,634
2017-05-02 $28.40 $28.43 $28.35 $28.40 $22.89 200,527
2017-05-01 $28.53 $28.56 $28.39 $28.39 $22.88 229,653
2017-04-28 $28.58 $28.58 $28.47 $28.50 $22.97 213,519
2017-04-27 $28.71 $28.76 $28.63 $28.66 $23.10 278,824
2017-04-26 $28.73 $28.80 $28.68 $28.69 $23.12 227,286
2017-04-25 $28.71 $28.80 $28.70 $28.73 $23.16 290,084
2017-04-24 $28.57 $28.67 $28.55 $28.63 $23.08 260,949
2017-04-21 $28.47 $28.47 $28.35 $28.38 $22.87 390,383
2017-04-20 $28.42 $28.56 $28.35 $28.52 $22.99 218,115
2017-04-19 $28.65 $28.65 $28.47 $28.51 $22.98 261,164
2017-04-18 $28.55 $28.66 $28.54 $28.62 $23.07 233,220
2017-04-17 $28.49 $28.63 $28.49 $28.61 $23.06 302,766
2017-04-13 $28.60 $28.64 $28.45 $28.46 $22.93 198,382
2017-04-12 $28.66 $28.68 $28.57 $28.64 $23.08 324,215
2017-04-11 $28.67 $28.69 $28.52 $28.69 $23.12 398,454
2017-04-10 $28.73 $28.81 $28.63 $28.68 $23.11 339,422
2017-04-07 $28.72 $28.80 $28.70 $28.72 $23.15 330,970
2017-04-06 $28.77 $28.81 $28.70 $28.75 $23.17 191,457
2017-04-05 $28.92 $29.02 $28.73 $28.75 $23.17 421,725
2017-04-04 $28.72 $28.85 $28.71 $28.85 $23.25 337,924
2017-04-03 $28.82 $28.82 $28.64 $28.77 $23.19 617,513
2017-03-31 $28.86 $28.92 $28.81 $28.81 $23.22 455,782
2017-03-30 $28.85 $28.92 $28.77 $28.88 $23.28 292,154
2017-03-29 $28.83 $28.90 $28.80 $28.85 $23.25 200,976
2017-03-28 $28.70 $28.90 $28.65 $28.87 $23.27 280,766
2017-03-27 $28.59 $28.76 $28.59 $28.72 $23.15 284,915
2017-03-24 $28.86 $28.89 $28.67 $28.78 $23.20 447,172
2017-03-23 $28.86 $28.98 $28.77 $28.82 $23.23 418,364
2017-03-22 $29.10 $29.13 $28.97 $29.09 $23.27 414,761
2017-03-21 $29.38 $29.40 $29.09 $29.12 $23.30 468,477
2017-03-20 $29.34 $29.36 $29.27 $29.30 $23.44 130,254
2017-03-17 $29.37 $29.43 $29.31 $29.32 $23.46 193,752
2017-03-16 $29.38 $29.39 $29.24 $29.29 $23.43 189,545
2017-03-15 $29.14 $29.44 $29.09 $29.37 $23.50 217,157
2017-03-14 $29.09 $29.11 $29.03 $29.07 $23.26 197,470
2017-03-13 $29.16 $29.20 $29.09 $29.17 $23.34 226,356
2017-03-10 $29.15 $29.23 $29.09 $29.18 $23.34 196,299
2017-03-09 $29.06 $29.11 $28.96 $29.05 $23.24 197,976
2017-03-08 $29.17 $29.17 $29.02 $29.06 $23.25 223,772
2017-03-07 $29.13 $29.21 $29.10 $29.16 $23.33 236,216
2017-03-06 $29.21 $29.26 $29.15 $29.23 $23.38 178,021
2017-03-03 $29.32 $29.33 $29.22 $29.31 $23.44 187,750
2017-03-02 $29.40 $29.42 $29.30 $29.33 $23.46 327,196
2017-03-01 $29.27 $29.47 $29.23 $29.41 $23.53 253,125
2017-02-28 $29.19 $29.25 $29.15 $29.21 $23.37 250,323
2017-02-27 $29.23 $29.26 $29.16 $29.23 $23.38 200,538
2017-02-24 $29.08 $29.29 $29.08 $29.29 $23.43 454,952
2017-02-23 $29.06 $29.17 $28.98 $29.13 $23.30 188,892
2017-02-22 $28.91 $28.98 $28.88 $28.96 $23.16 210,438
2017-02-21 $28.80 $28.98 $28.77 $28.95 $23.16 632,763
2017-02-17 $28.68 $28.77 $28.60 $28.77 $23.02 285,228
2017-02-16 $28.60 $28.73 $28.60 $28.72 $22.97 219,140
2017-02-15 $28.39 $28.61 $28.39 $28.60 $22.88 328,923
2017-02-14 $28.34 $28.41 $28.24 $28.41 $22.72 1,019,902
2017-02-13 $28.29 $28.44 $28.29 $28.38 $22.70 238,359
2017-02-10 $28.26 $28.35 $28.21 $28.32 $22.66 358,510
2017-02-09 $28.22 $28.32 $28.17 $28.25 $22.60 479,787
2017-02-08 $28.10 $28.19 $28.08 $28.19 $22.55 611,887
2017-02-07 $28.06 $28.12 $28.04 $28.10 $22.48 200,784
2017-02-06 $28.04 $28.07 $27.98 $28.02 $22.42 288,518
2017-02-03 $28.01 $28.11 $28.00 $28.06 $22.45 549,293
2017-02-02 $27.85 $27.95 $27.85 $27.93 $22.34 558,617
2017-02-01 $28.01 $28.01 $27.81 $27.86 $22.29 430,151
2017-01-31 $27.87 $28.01 $27.84 $27.99 $22.39 420,485
2017-01-30 $28.00 $28.01 $27.84 $27.95 $22.36 235,226
2017-01-27 $28.10 $28.14 $28.03 $28.08 $22.46 212,122
2017-01-26 $28.03 $28.06 $27.98 $28.04 $22.43 194,692
2017-01-25 $28.00 $28.13 $27.95 $28.11 $22.49 262,406
2017-01-24 $27.81 $27.99 $27.76 $27.96 $22.37 525,179
2017-01-23 $27.92 $27.93 $27.82 $27.88 $22.30 405,581
2017-01-20 $27.91 $28.10 $27.91 $28.00 $22.40 225,753
2017-01-19 $27.84 $27.87 $27.68 $27.75 $22.20 137,896
2017-01-18 $27.82 $27.89 $27.81 $27.84 $22.27 212,754
2017-01-17 $27.77 $27.87 $27.73 $27.81 $22.24 513,176
2017-01-13 $27.77 $27.83 $27.74 $27.79 $22.23 240,306
2017-01-12 $27.76 $27.82 $27.63 $27.80 $22.24 296,072
2017-01-11 $27.73 $27.82 $27.66 $27.79 $22.23 375,125
2017-01-10 $27.79 $27.84 $27.68 $27.72 $22.18 357,849
2017-01-09 $27.89 $27.89 $27.75 $27.75 $22.20 284,580
2017-01-06 $27.96 $28.00 $27.85 $27.94 $22.35 246,204
2017-01-05 $28.00 $28.02 $27.93 $27.99 $22.39 649,539
2017-01-04 $28.03 $28.11 $27.96 $28.04 $22.43 1,934,849
2017-01-03 $27.89 $27.99 $27.84 $27.99 $22.39 966,746
2016-12-30 $27.92 $27.92 $27.69 $27.76 $22.20 288,727
2016-12-29 $27.77 $27.91 $27.77 $27.87 $22.29 242,686
2016-12-28 $27.98 $28.00 $27.76 $27.77 $22.22 331,823
2016-12-27 $28.00 $28.05 $27.97 $28.00 $22.40 218,222
2016-12-23 $27.96 $27.97 $27.90 $27.95 $22.36 195,716
2016-12-22 $27.86 $27.94 $27.82 $27.94 $22.35 199,926
2016-12-21 $27.98 $27.99 $27.89 $27.90 $22.32 345,560
2016-12-20 $28.16 $28.27 $28.16 $28.24 $22.38 216,638
2016-12-19 $28.08 $28.16 $28.01 $28.14 $22.30 309,980
2016-12-16 $28.15 $28.15 $27.97 $28.04 $22.22 243,299
2016-12-15 $27.92 $28.15 $27.86 $28.08 $22.25 253,219
2016-12-14 $28.22 $28.30 $27.89 $27.95 $22.15 316,400
2016-12-13 $28.15 $28.25 $28.12 $28.23 $22.37 254,520
2016-12-12 $27.88 $28.09 $27.88 $28.04 $22.22 357,117
2016-12-09 $27.76 $27.93 $27.76 $27.92 $22.12 265,459
2016-12-08 $27.75 $27.86 $27.65 $27.76 $22.00 333,260
2016-12-07 $27.29 $27.74 $27.25 $27.74 $21.98 422,239
2016-12-06 $27.18 $27.30 $27.15 $27.30 $21.63 314,914
2016-12-05 $27.19 $27.21 $27.08 $27.13 $21.50 352,419
2016-12-02 $27.09 $27.15 $26.98 $27.05 $21.44 433,251
2016-12-01 $27.19 $27.19 $26.95 $27.00 $21.40 608,204
2016-11-30 $27.36 $27.37 $27.19 $27.20 $21.55 323,939
2016-11-29 $27.42 $27.47 $27.36 $27.42 $21.72 354,331
2016-11-28 $27.32 $27.45 $27.32 $27.42 $21.73 287,541
2016-11-25 $27.20 $27.36 $27.20 $27.35 $21.67 112,717
2016-11-23 $27.11 $27.21 $27.05 $27.18 $21.54 317,179
2016-11-22 $27.10 $27.21 $27.06 $27.18 $21.54 339,215
2016-11-21 $26.87 $27.01 $26.84 $27.01 $21.40 376,712
2016-11-18 $26.89 $26.89 $26.75 $26.82 $21.25 375,620
2016-11-17 $26.79 $26.88 $26.77 $26.86 $21.28 686,840
2016-11-16 $26.89 $26.91 $26.78 $26.84 $21.27 721,288
2016-11-15 $26.75 $26.89 $26.71 $26.89 $21.31 359,276
2016-11-14 $26.82 $26.84 $26.64 $26.67 $21.13 623,915
2016-11-11 $26.75 $26.80 $26.66 $26.78 $21.22 380,232
2016-11-10 $27.03 $27.03 $26.64 $26.81 $21.25 512,294
2016-11-09 $26.61 $27.02 $26.47 $26.91 $21.32 571,955
2016-11-08 $26.57 $26.74 $26.53 $26.66 $21.12 271,811
2016-11-07 $26.35 $26.56 $26.33 $26.54 $21.03 373,737
2016-11-04 $26.18 $26.25 $26.08 $26.10 $20.68 347,089
2016-11-03 $26.23 $26.30 $26.12 $26.17 $20.74 437,901
2016-11-02 $26.34 $26.34 $26.14 $26.20 $20.76 289,406
2016-11-01 $26.65 $26.66 $26.24 $26.37 $20.90 613,855
2016-10-31 $26.55 $26.67 $26.54 $26.62 $21.09 255,206
2016-10-28 $26.63 $26.68 $26.43 $26.52 $21.02 182,894
2016-10-27 $26.68 $26.69 $26.57 $26.58 $21.06 132,841
2016-10-26 $26.50 $26.66 $26.46 $26.59 $21.07 172,579
2016-10-25 $26.58 $26.62 $26.52 $26.56 $21.05 242,504
2016-10-24 $26.53 $26.61 $26.47 $26.52 $21.02 214,607
2016-10-21 $26.54 $26.62 $26.45 $26.48 $20.98 214,699
2016-10-20 $26.63 $26.67 $26.52 $26.57 $21.06 169,865
2016-10-19 $26.79 $26.79 $26.65 $26.71 $21.17 265,504
2016-10-18 $26.84 $26.84 $26.73 $26.80 $21.24 226,580
2016-10-17 $26.75 $26.79 $26.69 $26.71 $21.17 160,768
2016-10-14 $26.86 $26.95 $26.76 $26.76 $21.21 200,297
2016-10-13 $26.68 $26.86 $26.57 $26.77 $21.21 300,241
2016-10-12 $26.78 $26.86 $26.68 $26.82 $21.25 227,398
2016-10-11 $27.01 $27.01 $26.66 $26.74 $21.19 196,422
2016-10-10 $27.08 $27.14 $26.99 $27.03 $21.42 166,971
2016-10-07 $27.06 $27.13 $26.82 $26.96 $21.36 157,841
2016-10-06 $26.96 $27.06 $26.87 $27.03 $21.42 160,285
2016-10-05 $26.96 $27.05 $26.92 $26.99 $21.39 499,072
2016-10-04 $27.18 $27.18 $26.79 $26.91 $21.32 774,014
2016-10-03 $27.21 $27.22 $27.09 $27.16 $21.52 443,339
2016-09-30 $27.26 $27.38 $27.22 $27.27 $21.61 639,132
2016-09-29 $27.28 $27.28 $27.02 $27.12 $21.49 246,059
2016-09-28 $27.27 $27.32 $27.09 $27.31 $21.64 176,374
2016-09-27 $27.09 $27.28 $27.05 $27.23 $21.58 252,319
2016-09-26 $27.22 $27.22 $27.08 $27.09 $21.47 165,745
2016-09-23 $27.42 $27.42 $27.32 $27.33 $21.66 256,909
2016-09-22 $27.34 $27.45 $27.33 $27.39 $21.70 351,319
2016-09-21 $26.99 $27.24 $26.88 $27.23 $21.58 301,813
2016-09-20 $27.23 $27.25 $27.10 $27.10 $21.32 376,253
2016-09-19 $27.21 $27.24 $27.09 $27.10 $21.32 321,225
2016-09-16 $27.13 $27.15 $27.00 $27.11 $21.33 193,716
2016-09-15 $26.84 $27.22 $26.82 $27.16 $21.36 270,588
2016-09-14 $26.90 $27.06 $26.78 $26.85 $21.12 362,935
2016-09-13 $27.17 $27.17 $26.81 $26.91 $21.17 345,670
2016-09-12 $26.74 $27.38 $26.71 $27.34 $21.51 289,105
2016-09-09 $27.44 $27.44 $26.84 $26.84 $21.11 431,218
2016-09-08 $27.64 $27.67 $27.57 $27.62 $21.72 241,759
2016-09-07 $27.66 $27.69 $27.60 $27.69 $21.78 216,324
2016-09-06 $27.64 $27.68 $27.55 $27.68 $21.77 368,890
2016-09-02 $27.50 $27.63 $27.47 $27.59 $21.70 317,260
2016-09-01 $27.36 $27.44 $27.26 $27.41 $21.56 370,380
2016-08-31 $27.43 $27.43 $27.25 $27.40 $21.55 225,108
2016-08-30 $27.54 $27.54 $27.38 $27.44 $21.59 200,196
2016-08-29 $27.36 $27.55 $27.36 $27.55 $21.67 180,432
2016-08-26 $27.50 $27.67 $27.24 $27.34 $21.50 243,260
2016-08-25 $27.39 $27.51 $27.37 $27.47 $21.61 243,108
2016-08-24 $27.53 $27.53 $27.37 $27.43 $21.58 226,277
2016-08-23 $27.49 $27.60 $27.49 $27.53 $21.66 404,508
2016-08-22 $27.41 $27.46 $27.33 $27.43 $21.58 258,514
2016-08-19 $27.49 $27.49 $27.32 $27.44 $21.59 305,383
2016-08-18 $27.50 $27.55 $27.42 $27.55 $21.67 239,326
2016-08-17 $27.41 $27.53 $27.27 $27.52 $21.64 299,166
2016-08-16 $27.55 $27.60 $27.41 $27.42 $21.57 396,986
2016-08-15 $27.65 $27.69 $27.59 $27.60 $21.71 211,849
2016-08-12 $27.66 $27.67 $27.55 $27.58 $21.70 288,348
2016-08-11 $27.56 $27.68 $27.55 $27.65 $21.75 308,799
2016-08-10 $27.51 $27.56 $27.41 $27.48 $21.62 251,657
2016-08-09 $27.51 $27.56 $27.44 $27.47 $21.61 408,314
2016-08-08 $27.54 $27.54 $27.46 $27.50 $21.63 145,026
2016-08-05 $27.47 $27.54 $27.41 $27.53 $21.66 337,411
2016-08-04 $27.36 $27.39 $27.29 $27.32 $21.49 231,054
2016-08-03 $27.33 $27.40 $27.25 $27.35 $21.51 438,853
2016-08-02 $27.61 $27.61 $27.33 $27.40 $21.55 285,319
2016-08-01 $27.65 $27.70 $27.58 $27.63 $21.73 242,312
2016-07-29 $27.52 $27.70 $27.48 $27.67 $21.77 212,526
2016-07-28 $27.53 $27.55 $27.38 $27.51 $21.64 251,169
2016-07-27 $27.65 $27.65 $27.40 $27.55 $21.67 243,643
2016-07-26 $27.70 $27.72 $27.50 $27.60 $21.71 250,249
2016-07-25 $27.65 $27.65 $27.53 $27.64 $21.74 246,262
2016-07-22 $27.51 $27.67 $27.49 $27.66 $21.76 284,579
2016-07-21 $27.52 $27.52 $27.39 $27.49 $21.62 227,615
2016-07-20 $27.52 $27.54 $27.44 $27.53 $21.66 452,228
2016-07-19 $27.46 $27.46 $27.38 $27.44 $21.59 373,167
2016-07-18 $27.51 $27.56 $27.45 $27.53 $21.66 459,577
2016-07-15 $27.55 $27.57 $27.42 $27.51 $21.64 378,297
2016-07-14 $27.47 $27.53 $27.42 $27.48 $21.62 338,969
2016-07-13 $27.35 $27.38 $27.29 $27.36 $21.52 256,606
2016-07-12 $27.33 $27.37 $27.22 $27.28 $21.46 651,369
2016-07-11 $27.21 $27.27 $27.10 $27.22 $21.41 545,326
2016-07-08 $26.88 $27.16 $26.85 $27.14 $21.35 535,610
2016-07-07 $26.93 $26.97 $26.69 $26.77 $21.06 389,049
2016-07-06 $26.78 $26.93 $26.57 $26.91 $21.17 974,595
2016-07-05 $26.84 $26.88 $26.78 $26.80 $21.08 298,609
2016-07-01 $26.85 $26.91 $26.80 $26.89 $21.15 909,978
2016-06-30 $26.46 $26.83 $26.38 $26.83 $21.11 725,232
2016-06-29 $26.24 $26.42 $26.18 $26.40 $20.77 492,935
2016-06-28 $25.95 $26.04 $25.83 $26.04 $20.48 581,552
2016-06-27 $25.90 $25.90 $25.66 $25.79 $20.29 959,857
2016-06-24 $26.11 $26.48 $25.94 $26.04 $20.48 792,787
2016-06-23 $26.71 $26.80 $26.61 $26.80 $21.08 191,262
2016-06-22 $26.53 $26.64 $26.45 $26.48 $20.83 317,211
2016-06-21 $26.74 $26.77 $26.60 $26.68 $20.85 294,682
2016-06-20 $26.87 $26.87 $26.59 $26.61 $20.79 242,136
2016-06-17 $26.58 $26.58 $26.32 $26.49 $20.70 312,931
2016-06-16 $26.26 $26.51 $26.20 $26.49 $20.70 345,571
2016-06-15 $26.45 $26.49 $26.32 $26.35 $20.59 265,020
2016-06-14 $26.26 $26.42 $26.23 $26.42 $20.64 281,528
2016-06-13 $26.41 $26.47 $26.31 $26.33 $20.57 210,739
2016-06-10 $26.41 $26.54 $26.33 $26.47 $20.68 188,545
2016-06-09 $26.36 $26.55 $26.35 $26.52 $20.72 252,208
2016-06-08 $26.35 $26.44 $26.26 $26.44 $20.66 688,256
2016-06-07 $26.20 $26.36 $26.20 $26.32 $20.56 210,966
2016-06-06 $26.13 $26.24 $26.10 $26.20 $20.47 170,758
2016-06-03 $25.99 $26.12 $25.93 $26.09 $20.38 182,770
2016-06-02 $25.84 $25.94 $25.77 $25.93 $20.26 208,316
2016-06-01 $25.81 $25.93 $25.79 $25.91 $20.24 218,547
2016-05-31 $25.91 $25.97 $25.78 $25.88 $20.22 327,574
2016-05-27 $25.86 $25.91 $25.80 $25.91 $20.24 184,668
2016-05-26 $25.84 $25.86 $25.76 $25.83 $20.18 187,733
2016-05-25 $25.79 $25.83 $25.66 $25.77 $20.13 250,470
2016-05-24 $25.60 $25.71 $25.48 $25.68 $20.06 198,035
2016-05-23 $25.52 $25.53 $25.43 $25.43 $19.87 315,336
2016-05-20 $25.59 $25.59 $25.45 $25.51 $19.93 305,298
2016-05-19 $25.30 $25.49 $25.24 $25.48 $19.91 412,308
2016-05-18 $25.61 $25.73 $25.36 $25.46 $19.89 326,432
2016-05-17 $25.91 $25.93 $25.58 $25.68 $20.06 313,953
2016-05-16 $25.78 $25.98 $25.75 $25.95 $20.28 222,852
2016-05-13 $26.00 $26.01 $25.75 $25.79 $20.15 240,932
2016-05-12 $26.01 $26.09 $25.93 $26.04 $20.35 282,555
2016-05-11 $26.08 $26.08 $25.92 $25.93 $20.26 516,707
2016-05-10 $25.82 $26.04 $25.82 $26.04 $20.35 217,135
2016-05-09 $25.81 $25.82 $25.72 $25.78 $20.14 205,529
2016-05-06 $25.63 $25.78 $25.56 $25.78 $20.14 226,914
2016-05-05 $25.81 $25.88 $25.63 $25.69 $20.07 260,282
2016-05-04 $25.68 $25.82 $25.64 $25.76 $20.13 327,729
2016-05-03 $25.80 $25.83 $25.68 $25.77 $20.13 445,808
2016-05-02 $25.78 $25.89 $25.67 $25.85 $20.20 880,308
2016-04-29 $25.65 $25.75 $25.54 $25.70 $20.08 450,567
2016-04-28 $25.63 $25.77 $25.53 $25.65 $20.04 597,925
2016-04-27 $25.50 $25.77 $25.50 $25.71 $20.09 370,489
2016-04-26 $25.55 $25.58 $25.42 $25.48 $19.91 342,444
2016-04-25 $25.41 $25.47 $25.31 $25.46 $19.89 385,085
2016-04-22 $25.35 $25.46 $25.33 $25.45 $19.88 391,651
2016-04-21 $25.62 $25.65 $25.28 $25.32 $19.78 856,253
2016-04-20 $25.89 $25.89 $25.66 $25.67 $20.06 586,080
2016-04-19 $25.82 $25.90 $25.78 $25.90 $20.24 851,867
2016-04-18 $25.58 $25.82 $25.55 $25.80 $20.16 305,354
2016-04-15 $25.63 $25.68 $25.59 $25.68 $20.06 493,005
2016-04-14 $25.65 $25.70 $25.61 $25.64 $20.03 341,081
2016-04-13 $25.75 $25.77 $25.55 $25.64 $20.03 330,910
2016-04-12 $25.49 $25.71 $25.47 $25.67 $20.06 493,758
2016-04-11 $25.60 $25.68 $25.45 $25.46 $19.89 484,962
2016-04-08 $25.62 $25.66 $25.50 $25.56 $19.97 436,121
2016-04-07 $25.53 $25.59 $25.41 $25.49 $19.92 550,913
2016-04-06 $25.55 $25.70 $25.50 $25.70 $20.08 474,308
2016-04-05 $25.63 $25.67 $25.50 $25.53 $19.94 1,061,050
2016-04-04 $25.75 $25.75 $25.65 $25.71 $20.09 509,844
2016-04-01 $25.48 $25.75 $25.43 $25.74 $20.11 1,106,478
2016-03-31 $25.72 $25.76 $25.63 $25.65 $20.04 714,290
2016-03-30 $25.78 $25.79 $25.69 $25.71 $20.09 536,826
2016-03-29 $25.43 $25.68 $25.39 $25.67 $20.06 510,149
2016-03-28 $25.42 $25.50 $25.35 $25.45 $19.88 1,597,577
2016-03-24 $25.27 $25.41 $25.19 $25.41 $19.85 1,511,612
2016-03-23 $25.34 $25.43 $25.29 $25.35 $19.81 1,486,973
2016-03-22 $25.57 $25.64 $25.50 $25.54 $19.82 998,894
2016-03-21 $25.52 $25.66 $25.47 $25.61 $19.88 563,555
2016-03-18 $25.72 $25.72 $25.56 $25.56 $19.84 1,137,075
2016-03-17 $25.36 $25.71 $25.34 $25.66 $19.92 833,728
2016-03-16 $25.23 $25.39 $25.09 $25.36 $19.68 1,054,184
2016-03-15 $25.09 $25.25 $25.06 $25.25 $19.60 617,149
2016-03-14 $25.22 $25.29 $25.14 $25.23 $19.58 599,536
2016-03-11 $25.31 $25.35 $25.21 $25.28 $19.62 646,918
2016-03-10 $25.16 $25.21 $24.94 $25.12 $19.50 649,572
2016-03-09 $25.13 $25.18 $25.05 $25.10 $19.48 570,683
2016-03-08 $25.09 $25.14 $24.98 $25.01 $19.41 433,549
2016-03-07 $24.96 $25.15 $24.90 $25.13 $19.51 696,912
2016-03-04 $24.84 $25.06 $24.79 $25.01 $19.41 467,901
2016-03-03 $24.74 $24.86 $24.62 $24.84 $19.28 1,836,381
2016-03-02 $24.53 $24.74 $24.39 $24.74 $19.20 1,450,275
2016-03-01 $24.45 $24.58 $24.40 $24.54 $19.05 864,880
2016-02-29 $24.44 $24.59 $24.31 $24.31 $18.87 690,551
2016-02-26 $24.75 $24.75 $24.41 $24.43 $18.96 2,643,281
2016-02-25 $24.46 $24.67 $24.42 $24.67 $19.15 700,164
2016-02-24 $24.25 $24.45 $24.13 $24.43 $18.96 595,955
2016-02-23 $24.44 $24.46 $24.34 $24.38 $18.92 2,157,708
2016-02-22 $24.46 $24.51 $24.38 $24.49 $19.01 825,596
2016-02-19 $24.30 $24.33 $24.20 $24.30 $18.86 575,261
2016-02-18 $24.27 $24.41 $24.24 $24.37 $18.92 775,247
2016-02-17 $24.24 $24.35 $24.14 $24.27 $18.83 1,360,751
2016-02-16 $24.08 $24.13 $23.91 $24.13 $18.73 709,663
2016-02-12 $23.77 $23.91 $23.67 $23.89 $18.54 399,606
2016-02-11 $23.70 $23.76 $23.49 $23.66 $18.36 566,548
2016-02-10 $24.10 $24.10 $23.90 $23.93 $18.57 536,561
2016-02-09 $23.87 $24.16 $23.80 $24.05 $18.67 599,505
2016-02-08 $23.85 $24.08 $23.75 $24.04 $18.66 885,174
2016-02-05 $24.03 $24.06 $23.91 $24.04 $18.66 792,756
2016-02-04 $24.03 $24.12 $23.92 $24.05 $18.67 825,898
2016-02-03 $23.86 $24.09 $23.65 $24.05 $18.67 659,082
2016-02-02 $23.75 $23.77 $23.63 $23.76 $18.44 298,746
2016-02-01 $23.83 $24.04 $23.80 $23.95 $18.59 1,895,696
2016-01-29 $23.59 $23.93 $23.59 $23.93 $18.57 580,243
2016-01-28 $23.41 $23.57 $23.27 $23.52 $18.26 375,838
2016-01-27 $23.19 $23.54 $23.11 $23.27 $18.06 403,665
2016-01-26 $23.02 $23.29 $23.00 $23.29 $18.08 188,984
2016-01-25 $23.17 $23.17 $22.92 $22.93 $17.80 196,793
2016-01-22 $23.11 $23.21 $22.98 $23.18 $17.99 406,606
2016-01-21 $22.68 $22.97 $22.56 $22.84 $17.73 563,999
2016-01-20 $22.75 $22.82 $22.25 $22.65 $17.58 511,880
2016-01-19 $23.08 $23.12 $22.86 $23.02 $17.87 824,368
2016-01-15 $22.73 $22.92 $22.67 $22.90 $17.77 549,484
2016-01-14 $22.89 $23.34 $22.86 $23.20 $18.01 308,075
2016-01-13 $23.18 $23.19 $22.80 $22.82 $17.71 430,682
2016-01-12 $23.18 $23.18 $22.85 $23.06 $17.90 423,598
2016-01-11 $23.00 $23.10 $22.84 $23.03 $17.88 689,701
2016-01-08 $23.23 $23.23 $22.86 $22.92 $17.79 317,340
2016-01-07 $23.14 $23.42 $23.06 $23.13 $17.95 394,965
2016-01-06 $23.35 $23.57 $23.35 $23.49 $18.23 342,723
2016-01-05 $23.53 $23.68 $23.39 $23.66 $18.36 289,034
2016-01-04 $23.38 $23.51 $23.24 $23.51 $18.25 567,183
2015-12-31 $23.83 $23.84 $23.68 $23.70 $18.40 168,027
2015-12-30 $24.01 $24.02 $23.91 $23.92 $18.57 210,314
2015-12-29 $24.02 $24.06 $23.99 $24.05 $18.67 239,272
2015-12-28 $23.78 $23.88 $23.74 $23.86 $18.52 407,937
2015-12-24 $23.94 $23.94 $23.85 $23.89 $18.54 281,600
2015-12-23 $23.75 $23.97 $23.68 $23.95 $18.59 132,627
2015-12-22 $23.72 $23.89 $23.59 $23.85 $18.32 102,840
2015-12-21 $23.61 $23.65 $23.47 $23.64 $18.16 102,444
2015-12-18 $23.79 $23.79 $23.50 $23.50 $18.06 171,548
2015-12-17 $24.08 $24.09 $23.84 $23.85 $18.32 132,891
2015-12-16 $23.76 $24.08 $23.72 $24.05 $18.48 294,186
2015-12-15 $23.53 $23.76 $23.53 $23.68 $18.19 1,245,244
2015-12-14 $23.24 $23.41 $23.14 $23.39 $17.97 184,540
2015-12-11 $23.30 $23.42 $23.22 $23.25 $17.86 195,361
2015-12-10 $23.61 $23.68 $23.50 $23.51 $18.06 202,274
2015-12-09 $23.54 $23.86 $23.49 $23.57 $18.11 158,961
2015-12-08 $23.56 $23.65 $23.48 $23.58 $18.11 93,327
2015-12-07 $23.76 $23.77 $23.62 $23.75 $18.25 68,676
2015-12-04 $23.45 $23.86 $23.45 $23.86 $18.33 205,006
2015-12-03 $23.68 $23.68 $23.37 $23.42 $18.00 109,872
2015-12-02 $23.93 $23.94 $23.63 $23.65 $18.17 137,916
2015-12-01 $23.89 $23.98 $23.83 $23.97 $18.42 124,189
2015-11-30 $23.87 $23.91 $23.80 $23.82 $18.30 88,096
2015-11-27 $23.80 $23.87 $23.78 $23.85 $18.32 67,566
2015-11-25 $23.87 $23.87 $23.78 $23.82 $18.30 49,098
2015-11-24 $23.62 $23.91 $23.62 $23.85 $18.32 102,465
2015-11-23 $23.72 $23.80 $23.68 $23.73 $18.23 70,218
2015-11-20 $23.84 $23.92 $23.74 $23.76 $18.26 98,683
2015-11-19 $23.66 $23.79 $23.66 $23.75 $18.25 94,865
2015-11-18 $23.49 $23.71 $23.44 $23.69 $18.20 101,734
2015-11-17 $23.65 $23.65 $23.38 $23.44 $18.01 78,489
2015-11-16 $23.17 $23.60 $23.17 $23.59 $18.12 114,868
2015-11-13 $23.38 $23.41 $23.20 $23.21 $17.83 99,592
2015-11-12 $23.60 $23.61 $23.39 $23.39 $17.97 43,842
2015-11-11 $23.73 $23.80 $23.72 $23.74 $18.24 57,680
2015-11-10 $23.55 $23.69 $23.55 $23.64 $18.16 165,549
2015-11-09 $23.64 $23.64 $23.50 $23.57 $18.11 109,739
2015-11-06 $23.91 $23.91 $23.53 $23.73 $18.23 110,824
2015-11-05 $24.06 $24.10 $23.96 $24.02 $18.45 71,610
2015-11-04 $24.19 $24.19 $24.01 $24.04 $18.47 553,664
2015-11-03 $24.12 $24.20 $24.03 $24.14 $18.55 107,829
2015-11-02 $23.96 $24.13 $23.93 $24.11 $18.52 72,449
2015-10-30 $23.99 $24.03 $23.88 $23.90 $18.36 45,389
2015-10-29 $23.95 $23.98 $23.85 $23.96 $18.41 98,276
2015-10-28 $23.94 $24.08 $23.77 $24.04 $18.47 87,234
2015-10-27 $23.94 $23.97 $23.84 $23.90 $18.37 68,291
2015-10-26 $24.03 $24.07 $23.96 $24.00 $18.44 98,746
2015-10-23 $24.19 $24.19 $23.97 $24.04 $18.47 103,332
2015-10-22 $23.69 $24.06 $23.69 $24.04 $18.47 267,507
2015-10-21 $23.69 $23.78 $23.55 $23.58 $18.12 181,524
2015-10-20 $23.59 $23.73 $23.57 $23.67 $18.19 107,825
2015-10-19 $23.57 $23.64 $23.54 $23.64 $18.16 125,657
2015-10-16 $23.52 $23.66 $23.52 $23.66 $18.18 95,209
2015-10-15 $23.24 $23.46 $23.22 $23.46 $18.02 98,958
2015-10-14 $23.21 $23.27 $23.14 $23.18 $17.81 58,229
2015-10-13 $23.19 $23.28 $23.16 $23.19 $17.82 49,719
2015-10-12 $23.24 $23.30 $23.23 $23.27 $17.88 37,517
2015-10-09 $23.27 $23.31 $23.18 $23.23 $17.85 88,791
2015-10-08 $22.98 $23.31 $22.95 $23.28 $17.89 104,524
2015-10-07 $22.97 $23.04 $22.86 $23.04 $17.70 89,596
2015-10-06 $22.82 $22.91 $22.80 $22.83 $17.54 81,573
2015-10-05 $22.51 $22.83 $22.51 $22.81 $17.53 210,085
2015-10-02 $21.94 $22.34 $21.90 $22.34 $17.16 91,804
2015-10-01 $22.21 $22.21 $21.87 $22.05 $16.94 248,746
2015-09-30 $22.04 $22.16 $21.98 $22.16 $17.02 90,184
2015-09-29 $21.81 $21.89 $21.73 $21.85 $16.79 124,946
2015-09-28 $21.96 $21.99 $21.74 $21.77 $16.72 140,166
2015-09-25 $22.09 $22.23 $21.99 $22.05 $16.94 151,308
2015-09-24 $21.75 $22.01 $21.74 $21.98 $16.88 151,617
2015-09-23 $21.95 $21.97 $21.83 $21.91 $16.83 58,435
2015-09-22 $22.10 $22.17 $22.03 $22.14 $16.86 100,814
2015-09-21 $22.27 $22.38 $22.24 $22.30 $16.98 106,220
2015-09-18 $22.19 $22.38 $22.12 $22.18 $16.89 172,159
2015-09-17 $22.45 $22.76 $22.39 $22.46 $17.11 224,554
2015-09-16 $22.31 $22.52 $22.31 $22.49 $17.13 117,781
2015-09-15 $22.02 $22.29 $21.99 $22.25 $16.95 132,705
2015-09-14 $22.02 $22.03 $21.92 $21.99 $16.75 119,257
2015-09-11 $21.87 $22.02 $21.82 $22.02 $16.77 146,894
2015-09-10 $21.85 $22.05 $21.83 $21.91 $16.69 212,517
2015-09-09 $22.37 $22.37 $21.82 $21.85 $16.64 140,250
2015-09-08 $21.96 $22.17 $21.94 $22.16 $16.88 95,483
2015-09-04 $21.79 $21.79 $21.57 $21.67 $16.50 154,316
2015-09-03 $21.99 $22.20 $21.95 $22.02 $16.77 233,773
2015-09-02 $21.89 $21.97 $21.65 $21.91 $16.69 237,160
2015-09-01 $21.85 $21.89 $21.53 $21.66 $16.50 241,598
2015-08-31 $22.29 $22.32 $22.12 $22.28 $16.97 199,237
2015-08-28 $22.35 $22.44 $22.26 $22.41 $17.06 182,834
2015-08-27 $22.16 $22.43 $22.04 $22.42 $17.08 1,029,232
2015-08-26 $21.68 $21.98 $21.42 $21.96 $16.73 505,527
2015-08-25 $22.15 $22.25 $21.34 $21.34 $16.25 1,397,244

First Trust Morningstar Dividend Leaders Index Fund (FDL) News Headlines

Recent First Trust Morningstar Dividend Leaders Index Fund (FDL) News
Similar Companies to First Trust Morningstar Dividend Leaders Index Fund (FDL) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.