Fidelity Low Volatility Factor ETF (FDLO) Exchange: NYSE ARCA

Data as of March 29, 2024

$55.76 ($-0.21) -0.38%

Fidelity Low Volatility Factor ETF - Daily Information
Click for more stock information on Fidelity Low Volatility Factor ETF.
Daily Information Data
Date March 29, 2024
Open $55.98
Previous Close $55.76
High $55.99
Low $55.76
Adjusted Open $55.98
Previous Adjusted Close $55.76
Adjusted High $55.99
Adjusted Low $55.76

About Fidelity Low Volatility Factor ETF (FDLO)

Normally investing at least 80% of assets in securities included in the Fidelity U.S. Low Volatility Factor Index℠, which is designed to reflect the performance of stocks of large and mid-capitalization U.S. companies with lower volatility than the broader market.Lending securities to earn income for the fund.

Historical Stock Data for Fidelity Low Volatility Factor ETF (FDLO)

Date Open High Low Close Adj.Close Volume
2024-03-22 $55.98 $55.99 $55.76 $55.76 $55.76 107,067
2024-03-21 $56.19 $56.19 $55.95 $55.97 $55.97 68,932
2024-03-20 $55.79 $56.07 $55.72 $56.02 $56.02 208,344
2024-03-19 $55.49 $55.81 $55.44 $55.79 $55.79 84,456
2024-03-18 $55.55 $55.75 $55.36 $55.41 $55.41 82,418
2024-03-15 $55.27 $55.41 $55.06 $55.23 $55.23 65,758
2024-03-14 $55.90 $55.91 $55.61 $55.82 $55.59 58,331
2024-03-13 $55.82 $55.89 $55.62 $55.79 $55.56 71,012
2024-03-12 $55.53 $55.87 $55.40 $55.75 $55.52 75,235
2024-03-11 $55.16 $55.36 $55.02 $55.32 $55.09 1,686,180
2024-03-08 $55.24 $55.41 $55.12 $55.20 $54.97 77,398
2024-03-07 $55.25 $55.39 $55.19 $55.25 $55.02 86,001
2024-03-06 $55.06 $55.23 $54.90 $55.04 $54.81 75,049
2024-03-05 $55.21 $55.21 $54.67 $54.85 $54.62 72,737
2024-03-04 $55.34 $55.41 $55.26 $55.37 $55.14 96,302
2024-03-01 $55.35 $55.53 $55.22 $55.52 $55.29 96,771
2024-02-29 $55.46 $55.46 $55.13 $55.40 $55.17 71,448
2024-02-28 $55.26 $55.33 $55.20 $55.33 $55.10 66,211
2024-02-27 $55.30 $55.38 $55.14 $55.36 $55.13 64,546
2024-02-26 $55.60 $55.60 $55.30 $55.33 $55.10 81,382
2024-02-23 $55.63 $55.73 $55.53 $55.63 $55.40 77,501
2024-02-22 $55.13 $55.55 $55.11 $55.44 $55.21 139,442
2024-02-21 $54.49 $54.83 $54.46 $54.75 $54.52 119,824
2024-02-20 $54.56 $54.68 $54.44 $54.59 $54.36 161,755
2024-02-16 $54.84 $55.08 $54.66 $54.67 $54.44 440,247
2024-02-15 $54.49 $54.82 $54.49 $54.82 $54.59 532,577
2024-02-14 $54.42 $54.58 $54.21 $54.50 $54.27 92,359
2024-02-13 $54.40 $54.46 $53.99 $54.28 $54.06 110,729
2024-02-12 $54.85 $54.96 $54.71 $54.80 $54.57 1,636,808
2024-02-09 $54.77 $54.93 $54.74 $54.92 $54.69 81,033
2024-02-08 $54.76 $54.78 $54.57 $54.74 $54.51 60,134
2024-02-07 $54.74 $54.86 $54.69 $54.74 $54.51 74,976
2024-02-06 $54.43 $54.53 $54.34 $54.48 $54.26 70,173
2024-02-05 $54.45 $54.45 $54.17 $54.31 $54.09 84,228
2024-02-02 $54.33 $54.75 $54.18 $54.59 $54.36 150,626
2024-02-01 $54.04 $54.55 $54.02 $54.55 $54.32 111,144
2024-01-31 $54.64 $54.64 $53.92 $53.94 $53.72 90,853
2024-01-30 $54.56 $54.78 $54.55 $54.73 $54.50 108,854
2024-01-29 $54.45 $54.68 $54.34 $54.68 $54.45 111,434
2024-01-26 $54.42 $54.52 $54.29 $54.45 $54.45 87,676
2024-01-25 $54.21 $54.38 $54.15 $54.32 $54.32 99,471
2024-01-24 $54.41 $54.41 $54.03 $54.04 $54.04 93,095
2024-01-23 $54.13 $54.23 $54.06 $54.22 $54.22 80,558
2024-01-22 $54.00 $54.12 $53.98 $54.08 $54.08 87,880
2024-01-19 $53.59 $53.97 $53.50 $53.91 $53.91 75,193
2024-01-18 $53.09 $53.46 $53.02 $53.46 $53.46 72,796
2024-01-17 $52.93 $53.17 $52.89 $53.06 $53.06 103,328
2024-01-16 $53.20 $53.34 $53.02 $53.21 $53.21 91,949
2024-01-12 $53.26 $53.37 $53.14 $53.37 $53.37 71,296
2024-01-11 $53.16 $53.16 $52.75 $53.10 $53.10 102,002
2024-01-10 $52.80 $53.14 $52.80 $53.09 $53.09 67,130
2024-01-09 $52.76 $52.84 $52.64 $52.79 $52.79 150,857
2024-01-08 $52.46 $52.97 $52.39 $52.93 $52.93 135,007
2024-01-05 $52.47 $52.68 $52.29 $52.43 $52.43 106,285
2024-01-04 $52.61 $52.88 $52.51 $52.56 $52.56 244,878
2024-01-03 $52.73 $52.88 $52.59 $52.64 $52.64 98,956
2024-01-02 $52.65 $52.91 $52.65 $52.86 $52.86 103,332
2023-12-29 $52.90 $52.98 $52.70 $52.97 $52.97 40,227
2023-12-28 $52.83 $53.00 $52.83 $52.94 $52.94 49,394
2023-12-27 $52.70 $52.82 $52.68 $52.79 $52.79 88,274
2023-12-26 $52.64 $52.80 $52.64 $52.73 $52.73 81,232
2023-12-22 $52.54 $52.79 $52.53 $52.66 $52.66 78,699
2023-12-21 $52.37 $52.54 $52.16 $52.54 $52.54 85,194
2023-12-20 $52.68 $52.87 $52.15 $52.15 $52.15 122,753
2023-12-19 $52.65 $52.76 $52.61 $52.73 $52.73 218,082
2023-12-18 $52.37 $52.61 $52.37 $52.56 $52.56 88,682
2023-12-15 $52.34 $52.36 $52.19 $52.30 $52.30 107,209
2023-12-14 $53.25 $53.25 $52.52 $52.66 $52.50 178,378
2023-12-13 $52.44 $53.06 $52.44 $53.06 $52.90 83,548
2023-12-12 $52.27 $52.45 $52.12 $52.42 $52.27 57,881
2023-12-11 $52.05 $52.35 $52.05 $52.32 $52.17 80,547
2023-12-08 $52.00 $52.16 $51.88 $52.13 $51.98 76,061
2023-12-07 $52.07 $52.16 $51.99 $52.08 $51.93 69,111
2023-12-06 $52.13 $52.16 $51.90 $51.98 $51.83 119,297
2023-12-05 $52.03 $52.10 $51.95 $52.06 $51.91 71,869
2023-12-04 $51.87 $52.15 $51.87 $52.14 $51.99 105,260
2023-12-01 $51.83 $52.20 $51.83 $52.19 $52.04 89,501
2023-11-30 $51.59 $51.92 $51.51 $51.91 $51.76 66,367
2023-11-29 $51.75 $51.80 $51.45 $51.49 $51.34 102,288
2023-11-28 $51.58 $51.76 $51.51 $51.61 $51.46 60,707
2023-11-27 $51.59 $51.70 $51.57 $51.59 $51.44 60,835
2023-11-24 $51.66 $51.72 $51.60 $51.68 $51.68 44,491
2023-11-22 $51.55 $51.72 $51.55 $51.65 $51.65 72,257
2023-11-21 $51.34 $51.46 $51.29 $51.36 $51.36 76,382
2023-11-20 $51.04 $51.46 $51.04 $51.37 $51.37 129,021
2023-11-17 $51.18 $51.18 $51.00 $51.02 $51.02 118,187
2023-11-16 $50.99 $51.20 $50.95 $51.16 $51.16 127,647
2023-11-15 $51.16 $51.16 $50.97 $51.01 $51.01 125,456
2023-11-14 $50.91 $51.16 $50.84 $50.96 $50.96 135,711
2023-11-13 $50.38 $50.48 $50.25 $50.43 $50.43 324,819
2023-11-10 $50.06 $50.47 $49.90 $50.45 $50.45 72,999
2023-11-09 $50.27 $50.27 $49.87 $49.89 $49.89 53,213
2023-11-08 $50.22 $50.36 $50.04 $50.31 $50.31 122,400
2023-11-07 $50.10 $50.25 $50.02 $50.19 $50.19 86,497
2023-11-06 $49.91 $50.13 $49.91 $50.09 $50.09 72,003
2023-11-03 $49.86 $50.10 $49.84 $49.96 $49.96 109,327
2023-11-02 $49.08 $49.66 $49.08 $49.65 $49.65 136,151
2023-11-01 $48.49 $48.90 $48.49 $48.77 $48.77 125,961
2023-10-31 $48.17 $48.44 $48.06 $48.44 $48.44 169,663
2023-10-30 $47.77 $48.20 $47.77 $48.12 $48.12 326,718
2023-10-27 $48.00 $48.00 $47.41 $47.55 $47.55 109,815
2023-10-26 $48.31 $48.43 $48.00 $48.05 $48.05 193,319
2023-10-25 $48.60 $48.68 $48.39 $48.46 $48.46 67,479
2023-10-24 $48.59 $48.83 $48.50 $48.77 $48.77 69,707
2023-10-23 $48.53 $48.79 $48.37 $48.41 $48.41 157,898
2023-10-20 $49.11 $49.17 $48.67 $48.67 $48.67 70,954
2023-10-19 $49.57 $49.69 $49.06 $49.15 $49.15 146,531
2023-10-18 $49.78 $49.90 $49.37 $49.49 $49.49 93,111
2023-10-17 $49.59 $50.01 $49.59 $49.86 $49.86 36,266
2023-10-16 $49.53 $49.91 $49.53 $49.78 $49.78 71,931
2023-10-13 $49.45 $49.65 $49.18 $49.37 $49.37 54,076
2023-10-12 $49.63 $49.65 $49.07 $49.32 $49.32 50,212
2023-10-11 $49.58 $49.66 $49.34 $49.60 $49.60 63,977
2023-10-10 $49.45 $49.73 $49.32 $49.46 $49.46 100,846
2023-10-09 $48.86 $49.39 $48.86 $49.33 $49.33 25,296
2023-10-06 $48.30 $49.12 $48.17 $48.95 $48.95 102,851
2023-10-05 $48.38 $48.52 $48.20 $48.43 $48.43 71,310
2023-10-04 $48.12 $48.51 $48.04 $48.46 $48.46 110,212
2023-10-03 $48.29 $48.45 $47.99 $48.04 $48.04 99,941
2023-10-02 $48.50 $48.58 $48.16 $48.47 $48.47 110,493
2023-09-29 $49.08 $49.08 $48.48 $48.63 $48.63 80,286
2023-09-28 $48.61 $48.97 $48.61 $48.83 $48.83 135,104
2023-09-27 $48.80 $48.80 $48.33 $48.68 $48.68 91,186
2023-09-26 $49.03 $49.03 $48.63 $48.72 $48.72 69,204
2023-09-25 $49.03 $49.31 $49.03 $49.30 $49.30 92,205
2023-09-22 $49.33 $49.52 $49.15 $49.15 $49.15 64,945
2023-09-21 $49.75 $49.75 $49.25 $49.29 $49.29 51,829
2023-09-20 $50.27 $50.39 $49.93 $49.98 $49.98 95,061
2023-09-19 $50.09 $50.20 $49.90 $50.12 $50.12 41,418
2023-09-18 $50.04 $50.31 $50.04 $50.19 $50.19 41,884
2023-09-15 $50.46 $50.46 $50.01 $50.01 $50.01 36,664
2023-09-14 $50.54 $50.74 $50.48 $50.67 $50.49 26,466
2023-09-13 $50.23 $50.39 $50.17 $50.29 $50.11 59,581
2023-09-12 $50.37 $50.41 $50.17 $50.21 $50.03 135,027
2023-09-11 $50.49 $50.55 $50.34 $50.54 $50.36 44,203
2023-09-08 $50.27 $50.48 $50.26 $50.31 $50.31 43,174
2023-09-07 $50.04 $50.34 $50.04 $50.23 $50.23 31,384
2023-09-06 $50.46 $50.46 $50.12 $50.24 $50.24 47,649
2023-09-05 $50.92 $50.92 $50.50 $50.50 $50.50 42,190
2023-09-01 $51.05 $51.07 $50.76 $50.92 $50.92 55,573
2023-08-31 $51.01 $51.04 $50.75 $50.75 $50.75 43,341
2023-08-30 $50.83 $51.05 $50.83 $50.98 $50.98 35,546
2023-08-29 $50.29 $50.81 $50.29 $50.78 $50.78 45,284
2023-08-28 $50.23 $50.40 $50.12 $50.27 $50.27 40,733
2023-08-25 $49.84 $50.18 $49.66 $50.10 $50.10 32,013
2023-08-24 $50.21 $50.27 $49.70 $49.70 $49.70 32,056
2023-08-23 $49.88 $50.28 $49.88 $50.15 $50.15 41,932
2023-08-22 $49.86 $49.91 $49.75 $49.80 $49.80 33,058
2023-08-21 $49.77 $49.92 $49.55 $49.79 $49.79 65,054
2023-08-18 $49.49 $49.91 $49.49 $49.73 $49.73 63,735
2023-08-17 $50.20 $50.24 $49.73 $49.76 $49.76 45,923
2023-08-16 $50.23 $50.51 $50.09 $50.09 $50.09 47,256
2023-08-15 $50.55 $50.55 $50.24 $50.36 $50.36 46,361
2023-08-14 $50.63 $50.81 $50.59 $50.75 $50.75 57,044
2023-08-11 $50.33 $50.69 $50.33 $50.58 $50.58 77,007
2023-08-10 $50.63 $50.93 $50.35 $50.42 $50.42 37,154
2023-08-09 $50.56 $50.73 $50.30 $50.45 $50.45 41,976
2023-08-08 $50.52 $50.52 $50.15 $50.47 $50.47 26,794
2023-08-07 $50.36 $50.61 $50.34 $50.53 $50.53 36,549
2023-08-04 $50.60 $50.76 $50.12 $50.12 $50.12 24,361
2023-08-03 $50.40 $50.58 $50.33 $50.39 $50.39 26,320
2023-08-02 $50.69 $50.77 $50.53 $50.59 $50.59 129,092
2023-08-01 $50.90 $51.04 $50.81 $50.90 $50.90 29,488
2023-07-31 $51.11 $51.11 $50.90 $51.04 $51.04 20,454
2023-07-28 $50.96 $51.20 $50.89 $51.12 $51.12 35,757
2023-07-27 $51.37 $51.37 $50.59 $50.70 $50.70 36,466
2023-07-26 $50.99 $51.26 $50.93 $51.16 $51.16 32,395
2023-07-25 $50.95 $51.20 $50.95 $51.09 $51.09 28,479
2023-07-24 $50.94 $51.07 $50.92 $51.03 $51.03 28,418
2023-07-21 $50.83 $50.93 $50.77 $50.83 $50.83 89,490
2023-07-20 $50.56 $50.81 $50.52 $50.67 $50.67 56,294
2023-07-19 $50.55 $50.69 $50.50 $50.60 $50.60 30,624
2023-07-18 $50.17 $50.50 $50.17 $50.48 $50.48 42,228
2023-07-17 $50.14 $50.36 $50.12 $50.21 $50.21 38,623
2023-07-14 $50.20 $50.25 $50.11 $50.18 $50.18 31,778
2023-07-13 $50.04 $50.21 $50.02 $50.14 $50.14 37,658
2023-07-12 $50.01 $50.09 $49.81 $49.90 $49.90 26,683
2023-07-11 $49.47 $49.74 $49.42 $49.74 $49.74 20,194
2023-07-10 $49.29 $49.48 $49.26 $49.41 $49.41 28,032
2023-07-07 $49.46 $49.77 $49.35 $49.39 $49.39 38,038
2023-07-06 $49.56 $49.69 $49.40 $49.67 $49.67 43,761
2023-07-05 $49.85 $49.98 $49.81 $49.95 $49.95 33,447
2023-07-03 $49.97 $50.05 $49.89 $50.02 $50.02 36,391
2023-06-30 $49.83 $50.18 $49.83 $50.11 $50.11 29,805
2023-06-29 $49.28 $49.56 $49.25 $49.56 $49.56 57,883
2023-06-28 $49.35 $49.38 $49.16 $49.33 $49.33 33,296
2023-06-27 $49.15 $49.48 $49.15 $49.44 $49.44 29,233
2023-06-26 $49.12 $49.19 $49.00 $49.07 $49.07 24,948
2023-06-23 $49.24 $49.33 $49.07 $49.17 $49.17 31,484
2023-06-22 $49.22 $49.50 $49.19 $49.50 $49.50 14,951
2023-06-21 $49.15 $49.39 $49.09 $49.22 $49.22 29,397
2023-06-20 $49.48 $49.53 $49.23 $49.27 $49.27 30,578
2023-06-16 $49.95 $49.97 $49.61 $49.61 $49.61 43,551
2023-06-15 $49.22 $49.98 $49.22 $49.82 $49.82 21,317
2023-06-14 $49.19 $49.36 $48.94 $49.15 $49.15 37,631
2023-06-13 $49.12 $49.23 $49.12 $49.17 $49.17 20,204
2023-06-12 $48.80 $49.04 $48.70 $49.02 $49.02 31,140
2023-06-09 $48.71 $48.91 $48.69 $48.75 $48.75 14,003
2023-06-08 $48.48 $48.77 $48.47 $48.75 $48.75 23,947
2023-06-07 $48.67 $48.71 $48.45 $48.50 $48.50 35,600
2023-06-06 $48.75 $48.76 $48.54 $48.64 $48.64 38,696
2023-06-05 $48.86 $49.00 $48.67 $48.74 $48.74 36,176
2023-06-02 $48.40 $48.92 $48.40 $48.80 $48.80 58,805
2023-06-01 $47.84 $48.22 $47.73 $48.17 $48.17 18,757
2023-05-31 $47.83 $48.04 $47.69 $47.83 $47.83 30,838
2023-05-30 $48.17 $48.17 $47.82 $48.02 $48.02 39,871
2023-05-26 $47.73 $48.14 $47.73 $48.08 $48.08 35,637
2023-05-25 $47.97 $47.97 $47.50 $47.68 $47.68 60,118
2023-05-24 $48.07 $48.07 $47.79 $47.82 $47.82 32,327
2023-05-23 $48.57 $48.57 $48.07 $48.23 $48.23 20,632
2023-05-22 $48.88 $49.05 $48.74 $48.74 $48.74 34,921
2023-05-19 $48.96 $49.14 $48.79 $48.91 $48.91 50,477
2023-05-18 $48.61 $48.97 $48.50 $48.91 $48.91 32,510
2023-05-17 $48.51 $48.74 $48.31 $48.63 $48.63 64,672
2023-05-16 $48.57 $48.67 $48.37 $48.40 $48.40 26,260
2023-05-15 $48.80 $48.83 $48.57 $48.70 $48.70 54,843
2023-05-12 $48.80 $48.87 $48.48 $48.79 $48.79 61,308
2023-05-11 $48.72 $48.77 $48.51 $48.70 $48.70 38,988
2023-05-10 $48.77 $48.86 $48.41 $48.78 $48.78 25,615
2023-05-09 $48.50 $48.64 $48.48 $48.48 $48.48 19,222
2023-05-08 $48.64 $48.70 $48.54 $48.64 $48.64 42,775
2023-05-05 $48.26 $48.78 $48.26 $48.64 $48.64 106,852
2023-05-04 $48.01 $48.17 $47.80 $47.97 $47.97 21,303
2023-05-03 $48.40 $48.57 $48.11 $48.14 $48.14 29,370
2023-05-02 $48.75 $48.75 $48.00 $48.35 $48.35 38,377
2023-05-01 $48.77 $49.00 $48.77 $48.80 $48.80 21,600
2023-04-28 $48.46 $48.77 $48.46 $48.77 $48.77 19,981
2023-04-27 $47.88 $48.46 $47.80 $48.46 $48.46 16,643
2023-04-26 $47.93 $47.93 $47.57 $47.61 $47.61 21,783
2023-04-25 $48.20 $48.30 $47.88 $47.89 $47.89 16,767
2023-04-24 $48.27 $48.36 $48.16 $48.31 $48.31 14,545
2023-04-21 $48.33 $48.37 $48.14 $48.27 $48.27 35,595
2023-04-20 $48.11 $48.37 $48.09 $48.23 $48.23 36,432
2023-04-19 $48.24 $48.47 $48.24 $48.39 $48.39 32,717
2023-04-18 $48.58 $48.58 $48.25 $48.38 $48.38 39,598
2023-04-17 $48.27 $48.38 $48.07 $48.38 $48.38 37,668
2023-04-14 $48.36 $48.49 $48.03 $48.23 $48.23 25,151
2023-04-13 $48.00 $48.51 $47.99 $48.44 $48.44 34,467
2023-04-12 $48.10 $48.24 $47.82 $47.94 $47.94 25,203
2023-04-11 $48.00 $48.10 $47.91 $47.95 $47.95 21,869
2023-04-10 $47.95 $48.00 $47.68 $48.00 $48.00 21,506
2023-04-06 $47.80 $48.08 $47.73 $48.06 $48.06 151,565
2023-04-05 $47.72 $47.83 $47.62 $47.82 $47.82 32,879
2023-04-04 $47.94 $48.00 $47.57 $47.78 $47.78 49,453
2023-04-03 $47.46 $47.89 $47.43 $47.89 $47.89 38,326
2023-03-31 $47.00 $47.48 $47.00 $47.48 $47.48 27,249
2023-03-30 $46.84 $46.92 $46.71 $46.90 $46.90 16,788
2023-03-29 $46.54 $46.70 $46.40 $46.69 $46.69 55,422
2023-03-28 $46.08 $46.18 $45.91 $46.10 $46.10 28,559
2023-03-27 $46.24 $46.40 $46.09 $46.15 $46.15 26,400
2023-03-24 $45.42 $46.13 $45.22 $46.13 $46.13 28,845
2023-03-23 $45.67 $46.06 $45.31 $45.57 $45.57 44,825
2023-03-22 $46.24 $46.45 $45.50 $45.59 $45.59 19,206
2023-03-21 $46.23 $46.26 $45.92 $46.17 $46.17 64,360
2023-03-20 $45.48 $45.88 $45.48 $45.85 $45.85 56,164
2023-03-17 $45.90 $45.92 $45.33 $45.48 $45.48 45,186
2023-03-16 $45.18 $46.15 $45.18 $46.09 $46.09 45,768
2023-03-15 $45.00 $45.51 $44.94 $45.45 $45.45 36,600
2023-03-14 $45.47 $45.73 $45.10 $45.63 $45.63 50,093
2023-03-13 $44.59 $45.54 $44.59 $45.04 $45.04 78,964
2023-03-10 $45.34 $45.55 $44.80 $44.89 $44.89 29,937
2023-03-09 $46.18 $46.23 $45.34 $45.44 $45.44 37,991
2023-03-08 $46.09 $46.13 $45.78 $46.00 $46.00 17,335
2023-03-07 $46.64 $46.66 $46.00 $46.01 $46.01 16,236
2023-03-06 $46.61 $46.88 $46.56 $46.64 $46.64 23,458
2023-03-03 $46.14 $46.56 $46.14 $46.56 $46.56 19,835
2023-03-02 $45.46 $46.06 $45.46 $45.97 $45.97 37,706
2023-03-01 $45.73 $45.75 $45.48 $45.61 $45.61 23,075
2023-02-28 $45.90 $46.07 $45.80 $45.80 $45.80 21,395
2023-02-27 $46.29 $46.38 $45.88 $46.01 $46.01 86,215
2023-02-24 $46.00 $46.07 $45.74 $45.97 $45.97 35,633
2023-02-23 $46.54 $46.57 $46.00 $46.39 $46.39 17,862
2023-02-22 $46.61 $46.61 $46.17 $46.37 $46.37 23,795
2023-02-21 $46.83 $46.88 $46.46 $46.48 $46.48 28,136
2023-02-17 $46.90 $47.17 $46.81 $47.13 $47.13 19,051
2023-02-16 $47.25 $47.53 $47.13 $47.16 $47.16 19,658
2023-02-15 $47.31 $47.62 $47.22 $47.56 $47.56 18,702
2023-02-14 $47.65 $47.84 $47.19 $47.49 $47.49 33,239
2023-02-13 $47.36 $47.76 $47.36 $47.76 $47.76 36,287
2023-02-10 $46.91 $47.28 $46.90 $47.25 $47.25 32,472
2023-02-09 $47.55 $47.60 $46.90 $46.90 $46.90 18,271
2023-02-08 $47.52 $47.58 $47.19 $47.28 $47.28 399,381
2023-02-07 $47.27 $47.80 $47.07 $47.80 $47.80 20,668
2023-02-06 $47.20 $47.38 $47.09 $47.26 $47.26 23,549
2023-02-03 $47.37 $47.75 $47.27 $47.44 $47.44 44,702
2023-02-02 $47.74 $47.75 $47.47 $47.75 $47.75 56,831
2023-02-01 $47.12 $47.79 $46.84 $47.48 $47.48 17,392
2023-01-31 $46.67 $47.24 $46.67 $47.24 $47.24 18,976
2023-01-30 $46.87 $47.00 $46.61 $46.68 $46.68 36,937
2023-01-27 $47.04 $47.20 $46.86 $47.01 $47.01 33,564
2023-01-26 $47.17 $47.17 $46.80 $47.16 $47.16 31,750
2023-01-25 $46.66 $46.94 $46.30 $46.90 $46.90 39,371
2023-01-24 $46.74 $46.97 $46.55 $46.90 $46.90 23,073
2023-01-23 $46.66 $47.15 $46.53 $46.88 $46.88 18,788
2023-01-20 $46.10 $46.60 $45.99 $46.59 $46.59 25,996
2023-01-19 $45.99 $46.28 $45.96 $45.99 $45.99 59,389
2023-01-18 $47.06 $47.10 $46.21 $46.21 $46.21 52,738
2023-01-17 $47.14 $47.27 $46.97 $46.98 $46.98 23,167
2023-01-13 $46.79 $47.22 $46.79 $47.16 $47.16 69,320
2023-01-12 $47.23 $47.25 $46.89 $47.11 $47.11 82,046
2023-01-11 $46.84 $47.09 $46.70 $47.09 $47.09 31,275
2023-01-10 $46.38 $46.60 $46.29 $46.60 $46.60 60,632
2023-01-09 $46.81 $47.04 $46.38 $46.38 $46.38 21,336
2023-01-06 $46.19 $46.80 $45.93 $46.68 $46.68 17,140
2023-01-05 $46.02 $46.06 $45.75 $45.75 $45.75 18,916
2023-01-04 $46.15 $46.39 $45.95 $46.21 $46.21 15,798
2023-01-03 $46.27 $46.28 $45.73 $46.00 $46.00 194,251
2022-12-30 $46.07 $46.19 $45.74 $46.18 $46.18 33,638
2022-12-29 $45.91 $46.48 $45.91 $46.30 $46.30 21,694
2022-12-28 $46.34 $46.50 $45.75 $45.75 $45.75 25,093
2022-12-27 $46.24 $46.37 $46.03 $46.28 $46.28 259,221
2022-12-23 $46.00 $46.27 $45.74 $46.26 $46.26 18,047
2022-12-22 $46.19 $46.19 $45.36 $45.98 $45.98 19,119
2022-12-21 $46.07 $46.50 $46.03 $46.45 $46.45 22,721
2022-12-20 $45.58 $45.94 $45.47 $45.80 $45.80 23,220
2022-12-19 $46.06 $46.06 $45.51 $45.71 $45.71 14,278
2022-12-16 $46.08 $46.16 $45.74 $45.96 $45.96 21,749
2022-12-15 $47.33 $47.33 $46.52 $46.69 $46.51 19,355
2022-12-14 $47.84 $48.25 $47.33 $47.71 $47.52 17,239
2022-12-13 $48.68 $48.68 $47.62 $47.87 $47.68 28,564
2022-12-12 $47.11 $47.62 $47.11 $47.62 $47.43 13,086
2022-12-09 $47.41 $47.47 $47.00 $47.04 $47.04 13,879
2022-12-08 $47.37 $47.55 $47.28 $47.43 $47.43 12,927
2022-12-07 $47.25 $47.40 $47.05 $47.16 $47.16 29,477
2022-12-06 $47.81 $47.81 $47.03 $47.25 $47.25 22,606
2022-12-05 $48.11 $48.11 $47.65 $47.80 $47.80 23,938
2022-12-02 $47.97 $48.48 $47.96 $48.38 $48.38 75,384
2022-12-01 $48.38 $48.46 $48.10 $48.35 $48.35 39,827
2022-11-30 $47.04 $48.20 $46.91 $48.20 $48.20 52,441
2022-11-29 $47.08 $47.22 $46.84 $47.05 $47.05 20,187
2022-11-28 $47.49 $47.67 $47.06 $47.18 $47.18 16,327
2022-11-25 $47.75 $47.85 $47.74 $47.77 $47.77 8,372
2022-11-23 $47.58 $47.79 $47.50 $47.70 $47.70 70,438
2022-11-22 $47.15 $47.57 $47.15 $47.53 $47.53 18,528
2022-11-21 $46.94 $47.13 $46.90 $47.06 $47.06 410,004
2022-11-18 $47.09 $47.09 $46.73 $47.01 $47.01 13,735
2022-11-17 $46.27 $46.75 $46.27 $46.73 $46.73 19,584
2022-11-16 $46.55 $46.85 $46.55 $46.74 $46.74 112,597
2022-11-15 $46.87 $47.01 $46.38 $46.71 $46.71 25,568
2022-11-14 $46.52 $46.93 $46.43 $46.46 $46.46 405,625
2022-11-11 $46.79 $46.79 $46.27 $46.57 $46.57 17,395
2022-11-10 $46.26 $46.70 $45.98 $46.66 $46.66 62,442
2022-11-09 $45.35 $45.55 $44.84 $44.93 $44.93 29,277
2022-11-08 $45.39 $45.83 $45.14 $45.56 $45.56 26,192
2022-11-07 $44.97 $45.35 $44.90 $45.27 $45.27 40,810
2022-11-04 $45.01 $45.01 $44.26 $44.85 $44.85 24,884
2022-11-03 $44.40 $44.68 $44.23 $44.41 $44.41 34,699
2022-11-02 $45.56 $46.08 $44.88 $44.88 $44.88 13,615
2022-11-01 $46.15 $46.15 $45.54 $45.67 $45.67 25,285
2022-10-31 $45.87 $46.08 $45.78 $45.87 $45.87 11,468
2022-10-28 $44.92 $46.13 $44.92 $46.09 $46.09 29,009
2022-10-27 $44.99 $45.21 $44.75 $44.80 $44.80 41,665
2022-10-26 $44.77 $45.25 $44.71 $44.81 $44.81 27,574
2022-10-25 $44.56 $45.05 $44.55 $44.99 $44.99 42,086
2022-10-24 $44.28 $44.69 $44.12 $44.56 $44.56 43,762
2022-10-21 $43.22 $44.06 $43.11 $44.01 $44.01 31,321
2022-10-20 $43.47 $43.63 $43.10 $43.21 $43.21 53,135
2022-10-19 $43.64 $43.80 $43.22 $43.53 $43.53 18,722
2022-10-18 $44.01 $44.01 $43.54 $43.85 $43.85 17,274
2022-10-17 $43.02 $43.45 $43.02 $43.35 $43.35 87,637
2022-10-14 $43.57 $43.65 $42.41 $42.50 $42.50 54,315
2022-10-13 $41.56 $43.42 $41.37 $43.22 $43.22 63,684
2022-10-12 $42.41 $42.52 $42.18 $42.19 $42.19 36,070
2022-10-11 $42.30 $42.82 $42.21 $42.36 $42.36 64,498
2022-10-10 $42.72 $42.72 $42.20 $42.49 $42.49 76,942
2022-10-07 $43.14 $43.20 $42.41 $42.59 $42.59 48,680
2022-10-06 $43.88 $44.09 $43.49 $43.52 $43.52 14,106
2022-10-05 $43.67 $44.32 $43.54 $44.05 $44.05 21,443
2022-10-04 $43.52 $44.10 $43.52 $44.05 $44.05 55,354
2022-10-03 $42.41 $43.24 $42.27 $43.12 $43.12 94,052
2022-09-30 $42.50 $42.80 $41.95 $41.99 $41.99 71,618
2022-09-29 $42.88 $42.88 $42.25 $42.52 $42.52 54,760
2022-09-28 $42.69 $43.42 $42.53 $43.28 $43.28 177,462
2022-09-27 $43.08 $43.18 $42.34 $42.61 $42.61 181,486
2022-09-26 $42.99 $43.25 $42.62 $42.81 $42.81 83,201
2022-09-23 $43.32 $43.32 $42.72 $43.16 $43.16 69,635
2022-09-22 $43.82 $44.02 $43.59 $43.73 $43.73 69,264
2022-09-21 $44.76 $44.90 $43.89 $43.90 $43.90 30,645
2022-09-20 $44.59 $44.61 $44.21 $44.54 $44.54 26,316
2022-09-19 $44.37 $44.91 $44.37 $44.90 $44.90 25,660
2022-09-16 $44.51 $44.74 $44.38 $44.65 $44.65 53,576
2022-09-15 $45.41 $45.45 $44.93 $45.02 $44.84 33,345
2022-09-14 $45.52 $45.67 $45.18 $45.54 $45.36 45,035
2022-09-13 $46.25 $46.35 $45.31 $45.41 $45.23 17,118
2022-09-12 $46.97 $47.17 $46.91 $47.04 $46.86 23,308
2022-09-09 $46.40 $46.78 $46.35 $46.75 $46.57 22,207
2022-09-08 $45.79 $46.26 $45.79 $46.16 $45.98 22,232
2022-09-07 $45.26 $46.06 $45.26 $46.01 $45.83 18,917
2022-09-06 $45.49 $45.67 $45.15 $45.33 $45.15 421,584
2022-09-02 $46.12 $46.35 $45.22 $45.43 $45.43 31,038
2022-09-01 $45.46 $45.98 $45.33 $45.91 $45.91 21,751
2022-08-31 $46.11 $46.11 $45.60 $45.63 $45.63 11,987
2022-08-30 $46.34 $46.37 $45.85 $45.95 $45.95 23,533
2022-08-29 $46.40 $46.69 $46.26 $46.40 $46.40 20,238
2022-08-26 $47.99 $47.99 $46.68 $46.70 $46.70 113,371
2022-08-25 $47.62 $47.98 $47.55 $47.98 $47.98 103,555
2022-08-24 $47.41 $47.64 $47.36 $47.49 $47.49 21,290
2022-08-23 $47.65 $47.76 $47.48 $47.48 $47.48 14,117
2022-08-22 $48.18 $48.18 $47.69 $47.82 $47.82 32,767
2022-08-19 $48.87 $48.90 $48.58 $48.62 $48.62 34,246
2022-08-18 $48.83 $49.06 $48.79 $48.98 $48.98 19,471
2022-08-17 $48.79 $49.13 $48.76 $48.95 $48.95 24,796
2022-08-16 $48.79 $49.30 $48.79 $49.11 $49.11 44,276
2022-08-15 $48.53 $49.00 $48.50 $48.98 $48.98 54,147
2022-08-12 $48.24 $48.66 $48.18 $48.63 $48.63 32,435
2022-08-11 $48.37 $48.42 $47.97 $48.01 $48.01 27,695
2022-08-10 $48.11 $48.20 $47.94 $48.07 $48.07 36,310
2022-08-09 $47.43 $47.58 $47.40 $47.50 $47.50 19,352
2022-08-08 $47.65 $47.86 $47.43 $47.49 $47.49 54,863
2022-08-05 $47.08 $47.53 $47.01 $47.49 $47.49 18,520
2022-08-04 $47.58 $47.63 $47.44 $47.52 $47.52 13,371
2022-08-03 $47.36 $47.72 $47.22 $47.62 $47.62 13,396
2022-08-02 $47.34 $47.55 $47.09 $47.16 $47.16 18,159
2022-08-01 $47.35 $47.64 $47.30 $47.45 $47.45 403,134
2022-07-29 $47.17 $47.66 $47.15 $47.53 $47.53 20,000
2022-07-28 $46.44 $47.19 $46.23 $47.07 $47.07 26,423
2022-07-27 $46.08 $46.58 $45.93 $46.39 $46.39 15,397
2022-07-26 $45.71 $45.79 $45.57 $45.65 $45.65 27,170
2022-07-25 $46.00 $46.00 $45.68 $45.90 $45.90 32,077
2022-07-22 $46.20 $46.24 $45.67 $45.93 $45.93 18,680
2022-07-21 $45.68 $46.17 $45.48 $46.14 $46.14 23,860
2022-07-20 $45.71 $45.98 $45.55 $45.80 $45.80 28,132
2022-07-19 $45.08 $45.78 $45.05 $45.72 $45.72 29,339
2022-07-18 $45.34 $45.54 $44.59 $44.68 $44.68 25,284
2022-07-15 $44.98 $45.20 $44.88 $45.13 $45.13 110,082
2022-07-14 $44.14 $44.55 $43.88 $44.51 $44.51 48,613
2022-07-13 $44.44 $44.93 $44.38 $44.66 $44.66 48,436
2022-07-12 $45.24 $45.52 $44.61 $44.86 $44.86 24,509
2022-07-11 $45.40 $45.52 $45.25 $45.29 $45.29 484,517
2022-07-08 $45.56 $45.74 $45.44 $45.56 $45.56 49,021
2022-07-07 $45.53 $45.76 $45.51 $45.67 $45.67 51,281
2022-07-06 $45.12 $45.62 $45.04 $45.39 $45.39 79,291
2022-07-05 $44.68 $45.11 $44.24 $45.09 $45.09 551,799
2022-07-01 $44.65 $45.22 $44.43 $45.14 $45.14 28,688
2022-06-30 $44.41 $44.87 $44.19 $44.61 $44.61 27,664
2022-06-29 $44.71 $44.89 $44.59 $44.78 $44.78 15,556
2022-06-28 $45.64 $45.83 $44.66 $44.72 $44.72 52,272
2022-06-27 $45.63 $45.65 $45.39 $45.49 $45.49 968,623
2022-06-24 $44.61 $45.54 $44.61 $45.49 $45.49 45,053
2022-06-23 $43.99 $44.39 $43.89 $44.34 $44.34 63,931
2022-06-22 $43.25 $44.18 $43.25 $43.77 $43.77 42,322
2022-06-21 $43.20 $43.79 $43.16 $43.62 $43.62 60,222
2022-06-17 $42.58 $42.87 $42.33 $42.69 $42.69 51,050
2022-06-16 $43.16 $43.16 $42.60 $42.69 $42.52 39,049
2022-06-15 $43.81 $44.29 $43.43 $43.88 $43.71 58,836
2022-06-14 $43.98 $44.00 $43.23 $43.55 $43.38 148,781
2022-06-13 $44.08 $44.27 $43.58 $43.64 $43.47 77,314
2022-06-10 $45.42 $45.46 $45.00 $45.13 $44.95 25,642
2022-06-09 $46.87 $46.90 $46.06 $46.06 $45.88 14,500
2022-06-08 $47.25 $47.36 $46.85 $46.94 $46.75 10,679
2022-06-07 $46.79 $47.52 $46.77 $47.43 $47.24 35,298
2022-06-06 $47.37 $47.54 $46.99 $47.10 $46.91 125,171
2022-06-03 $47.14 $47.21 $46.89 $46.94 $46.75 28,600
2022-06-02 $46.73 $47.44 $46.47 $47.41 $47.22 19,018
2022-06-01 $47.32 $47.32 $46.57 $46.82 $46.64 32,234
2022-05-31 $47.19 $47.42 $46.76 $47.11 $46.92 14,088
2022-05-27 $46.71 $47.38 $46.71 $47.38 $47.19 20,164
2022-05-26 $46.10 $46.66 $46.10 $46.48 $46.30 21,328
2022-05-25 $45.47 $46.02 $45.47 $45.82 $45.64 58,181
2022-05-24 $45.31 $45.72 $44.87 $45.57 $45.39 67,740
2022-05-23 $45.18 $45.65 $45.09 $45.56 $45.38 133,742
2022-05-20 $45.05 $45.06 $44.07 $44.90 $44.72 77,238
2022-05-19 $44.64 $45.14 $44.48 $44.69 $44.51 35,685
2022-05-18 $46.07 $46.07 $44.84 $44.93 $44.75 15,453
2022-05-17 $46.41 $46.41 $46.02 $46.38 $46.20 23,193
2022-05-16 $45.73 $46.11 $45.49 $45.82 $45.64 27,212
2022-05-13 $45.45 $45.87 $45.35 $45.80 $45.62 64,822
2022-05-12 $44.66 $45.05 $44.36 $44.99 $44.81 59,484
2022-05-11 $45.23 $45.80 $44.89 $44.93 $44.75 39,901
2022-05-10 $45.88 $45.98 $45.00 $45.31 $45.13 85,327
2022-05-09 $45.87 $45.97 $45.23 $45.40 $45.22 62,792
2022-05-06 $46.46 $46.69 $46.04 $46.45 $46.27 33,319
2022-05-05 $47.80 $47.80 $46.33 $46.69 $46.51 81,785
2022-05-04 $47.09 $48.18 $46.82 $48.08 $47.89 25,439
2022-05-03 $46.92 $47.34 $46.90 $47.09 $46.90 48,378
2022-05-02 $46.90 $47.34 $46.22 $46.91 $46.73 80,684
2022-04-29 $48.32 $48.32 $46.88 $47.02 $46.83 31,585
2022-04-28 $48.36 $48.97 $48.00 $48.75 $48.56 31,008
2022-04-27 $47.83 $48.50 $47.83 $47.98 $47.79 37,762
2022-04-26 $48.50 $48.56 $47.69 $47.73 $47.54 25,453
2022-04-25 $48.24 $48.80 $47.83 $48.77 $48.58 27,109
2022-04-22 $49.63 $49.63 $48.49 $48.56 $48.37 37,804
2022-04-21 $50.65 $50.66 $49.76 $49.82 $49.62 40,560
2022-04-20 $50.18 $50.49 $50.18 $50.29 $50.09 28,596
2022-04-19 $49.22 $50.02 $49.22 $49.99 $49.79 18,416
2022-04-18 $49.35 $49.59 $49.00 $49.29 $49.10 36,012
2022-04-14 $49.90 $49.99 $49.48 $49.48 $49.28 51,581
2022-04-13 $49.53 $49.90 $49.44 $49.83 $49.63 87,363
2022-04-12 $49.94 $50.09 $49.32 $49.50 $49.30 57,374
2022-04-11 $50.19 $50.19 $49.66 $49.70 $49.50 40,493
2022-04-08 $50.38 $50.61 $50.24 $50.35 $50.15 31,411
2022-04-07 $50.03 $50.53 $49.99 $50.44 $50.24 36,761
2022-04-06 $49.89 $50.27 $49.89 $50.14 $49.94 32,274
2022-04-05 $50.29 $50.68 $50.15 $50.23 $50.03 202,624
2022-04-04 $50.31 $50.39 $50.17 $50.39 $50.19 16,500
2022-04-01 $50.14 $50.27 $49.84 $50.27 $50.07 121,438
2022-03-31 $50.64 $50.64 $50.00 $50.00 $49.80 43,740
2022-03-30 $50.55 $50.68 $50.40 $50.58 $50.38 38,922
2022-03-29 $50.40 $50.76 $50.31 $50.69 $50.49 53,352
2022-03-28 $49.72 $50.14 $49.69 $50.13 $49.93 43,046
2022-03-25 $49.54 $49.87 $49.48 $49.86 $49.66 20,101
2022-03-24 $49.08 $49.48 $49.08 $49.48 $49.28 19,128
2022-03-23 $49.40 $49.40 $48.97 $48.97 $48.78 21,306
2022-03-22 $49.37 $49.57 $49.31 $49.49 $49.29 39,913
2022-03-21 $49.29 $49.48 $48.97 $49.19 $49.00 20,216
2022-03-18 $48.77 $49.33 $48.72 $49.30 $49.11 288,371
2022-03-17 $48.32 $49.00 $48.32 $48.98 $48.63 26,570
2022-03-16 $48.14 $48.51 $47.66 $48.42 $48.07 147,526
2022-03-15 $47.21 $47.87 $47.21 $47.78 $47.44 22,135
2022-03-14 $47.21 $47.60 $46.89 $46.96 $46.62 41,985
2022-03-11 $47.90 $47.90 $47.15 $47.15 $46.81 96,429
2022-03-10 $47.26 $47.64 $47.07 $47.54 $47.20 280,181
2022-03-09 $47.37 $47.81 $47.36 $47.59 $47.25 249,578
2022-03-08 $47.42 $47.75 $46.76 $46.79 $46.45 109,374
2022-03-07 $48.36 $48.36 $47.50 $47.50 $47.16 32,210
2022-03-04 $48.13 $48.53 $47.95 $48.52 $48.17 87,133
2022-03-03 $48.74 $48.85 $48.30 $48.41 $48.06 264,795
2022-03-02 $47.74 $48.58 $47.74 $48.48 $48.13 32,230
2022-03-01 $47.98 $48.13 $47.51 $47.72 $47.38 27,002
2022-02-28 $47.48 $48.16 $47.48 $48.02 $47.67 37,550
2022-02-25 $47.26 $48.20 $47.16 $48.20 $47.85 41,913
2022-02-24 $45.48 $47.13 $45.34 $47.01 $46.67 82,498
2022-02-23 $47.28 $47.34 $46.36 $46.39 $46.06 86,901
2022-02-22 $47.20 $47.50 $46.81 $47.11 $46.77 103,997
2022-02-18 $47.55 $47.74 $47.23 $47.40 $47.06 321,611
2022-02-17 $48.03 $48.07 $47.60 $47.65 $47.31 65,045
2022-02-16 $48.26 $48.47 $47.96 $48.42 $48.07 25,779
2022-02-15 $48.39 $48.61 $48.19 $48.38 $48.03 47,780
2022-02-14 $48.11 $48.23 $47.68 $48.02 $47.67 73,691
2022-02-11 $48.84 $49.04 $48.18 $48.24 $47.89 48,693
2022-02-10 $49.20 $49.57 $48.80 $48.92 $48.57 64,048
2022-02-09 $49.72 $49.84 $49.67 $49.77 $49.41 86,707
2022-02-08 $48.87 $49.25 $48.69 $49.18 $48.83 61,254
2022-02-07 $49.22 $49.29 $48.87 $48.91 $48.56 38,050
2022-02-04 $48.93 $49.54 $48.75 $49.19 $48.84 47,751
2022-02-03 $49.49 $49.60 $49.03 $49.07 $48.72 56,740
2022-02-02 $49.52 $49.91 $49.43 $49.85 $49.49 69,172
2022-02-01 $49.23 $49.30 $48.78 $49.26 $48.91 30,329
2022-01-31 $48.41 $49.13 $48.41 $49.11 $48.76 36,128
2022-01-28 $47.41 $48.45 $47.06 $48.45 $48.10 69,312
2022-01-27 $47.74 $48.22 $47.25 $47.44 $47.10 76,617
2022-01-26 $48.37 $48.53 $47.20 $47.44 $47.10 103,887
2022-01-25 $48.04 $48.42 $47.45 $47.95 $47.61 48,807
2022-01-24 $47.86 $48.63 $47.05 $48.63 $48.28 94,512
2022-01-21 $48.89 $49.25 $48.38 $48.43 $48.08 142,611
2022-01-20 $49.57 $50.00 $48.85 $48.91 $48.56 52,456
2022-01-19 $49.69 $49.97 $49.34 $49.37 $49.02 28,536
2022-01-18 $49.62 $49.69 $49.39 $49.54 $49.18 64,104
2022-01-14 $49.92 $50.04 $49.66 $50.03 $49.67 33,546
2022-01-13 $50.98 $51.05 $50.14 $50.17 $49.81 44,123
2022-01-12 $50.86 $51.08 $50.81 $50.89 $50.52 26,674
2022-01-11 $50.47 $50.78 $50.11 $50.78 $50.42 63,156
2022-01-10 $50.42 $50.53 $49.86 $50.42 $50.06 153,097
2022-01-07 $50.89 $50.91 $50.65 $50.69 $50.33 35,418
2022-01-06 $51.14 $51.28 $50.93 $51.00 $50.64 35,615
2022-01-05 $52.23 $52.23 $51.18 $51.25 $50.88 41,773
2022-01-04 $52.13 $52.21 $51.88 $51.99 $51.62 132,344
2022-01-03 $52.33 $52.38 $51.66 $52.04 $51.67 68,889
2021-12-31 $52.36 $52.49 $52.31 $52.31 $51.94 30,449
2021-12-30 $52.61 $52.72 $52.37 $52.37 $51.99 36,039
2021-12-29 $52.41 $52.63 $52.39 $52.57 $52.19 50,253
2021-12-28 $52.34 $52.47 $52.29 $52.33 $51.95 35,887
2021-12-27 $51.77 $52.28 $51.77 $52.27 $51.89 31,582
2021-12-23 $51.52 $51.82 $51.52 $51.69 $51.32 74,164
2021-12-22 $51.00 $51.45 $51.00 $51.43 $51.06 31,146
2021-12-21 $50.73 $51.02 $50.52 $51.02 $50.65 27,655
2021-12-20 $50.28 $50.37 $49.97 $50.37 $50.00 32,514
2021-12-17 $51.09 $51.27 $50.69 $50.83 $50.46 24,601
2021-12-16 $51.84 $51.92 $51.39 $51.58 $51.07 30,773
2021-12-15 $50.91 $51.56 $50.86 $51.50 $50.99 32,509
2021-12-14 $51.02 $51.08 $50.66 $50.90 $50.40 16,931
2021-12-13 $51.31 $51.50 $51.16 $51.35 $50.84 26,023
2021-12-10 $51.03 $51.37 $51.03 $51.37 $50.86 26,593
2021-12-09 $51.04 $51.04 $50.86 $50.86 $50.36 31,273
2021-12-08 $51.12 $51.16 $50.85 $51.16 $50.66 14,006
2021-12-07 $50.89 $51.14 $50.79 $51.03 $50.53 28,655
2021-12-06 $50.10 $50.49 $50.00 $50.33 $49.84 41,571
2021-12-03 $50.07 $50.15 $49.40 $49.81 $49.32 24,806
2021-12-02 $49.34 $50.10 $49.34 $49.87 $49.37 19,281
2021-12-01 $50.07 $50.35 $49.09 $49.16 $48.68 38,710
2021-11-30 $50.35 $50.46 $49.55 $49.55 $49.06 30,165
2021-11-29 $50.58 $50.84 $50.45 $50.66 $50.16 35,298
2021-11-26 $50.51 $50.77 $50.05 $50.05 $49.56 22,933
2021-11-24 $50.84 $51.06 $50.73 $51.06 $50.56 15,954
2021-11-23 $50.82 $50.94 $50.65 $50.92 $50.42 14,619
2021-11-22 $51.14 $51.27 $50.86 $50.88 $50.38 29,253
2021-11-19 $51.19 $51.25 $51.05 $51.09 $50.59 13,614
2021-11-18 $51.20 $51.20 $50.98 $51.13 $50.63 10,980
2021-11-17 $51.27 $51.27 $51.09 $51.20 $50.70 21,887
2021-11-16 $51.12 $51.47 $51.12 $51.28 $50.78 14,616
2021-11-15 $51.22 $51.22 $51.01 $51.11 $50.61 16,900
2021-11-12 $50.90 $51.19 $50.80 $51.11 $50.61 19,355
2021-11-11 $50.79 $50.79 $50.71 $50.71 $50.21 13,488
2021-11-10 $50.89 $50.98 $50.64 $50.80 $50.30 19,126
2021-11-09 $50.93 $50.98 $50.81 $50.98 $50.48 16,489
2021-11-08 $50.99 $50.99 $50.71 $50.94 $50.44 364,510
2021-11-05 $50.94 $51.01 $50.70 $50.81 $50.31 20,737
2021-11-04 $50.73 $50.89 $50.72 $50.82 $50.32 29,801
2021-11-03 $50.46 $50.63 $50.24 $50.63 $50.13 28,162
2021-11-02 $50.42 $50.58 $50.36 $50.49 $49.99 29,507
2021-11-01 $50.65 $50.65 $50.19 $50.31 $49.82 45,727
2021-10-29 $50.09 $50.54 $50.09 $50.54 $50.04 10,869
2021-10-28 $50.09 $50.29 $50.09 $50.24 $49.74 51,368
2021-10-27 $50.36 $50.36 $49.99 $49.99 $49.50 196,041
2021-10-26 $50.46 $50.47 $50.32 $50.34 $49.84 19,112
2021-10-25 $50.33 $50.38 $50.12 $50.24 $49.75 44,393
2021-10-22 $50.13 $50.29 $50.05 $50.29 $49.80 20,110
2021-10-21 $49.98 $50.23 $49.88 $50.23 $49.74 29,105
2021-10-20 $49.82 $50.02 $49.82 $49.94 $49.45 201,542
2021-10-19 $49.60 $49.80 $49.53 $49.79 $49.30 25,593
2021-10-18 $49.13 $49.45 $49.10 $49.37 $48.88 162,038
2021-10-15 $49.27 $49.42 $49.22 $49.30 $48.82 144,188
2021-10-14 $48.78 $49.08 $48.75 $49.08 $48.60 19,803
2021-10-13 $48.15 $48.35 $47.91 $48.35 $47.87 33,124
2021-10-12 $48.21 $48.28 $47.96 $48.06 $47.59 21,615
2021-10-11 $48.39 $48.67 $48.16 $48.17 $47.70 24,871
2021-10-08 $48.59 $48.64 $48.43 $48.50 $48.02 29,208
2021-10-07 $48.38 $48.86 $48.38 $48.55 $48.07 50,966
2021-10-06 $47.53 $48.21 $47.46 $48.21 $47.74 50,652
2021-10-05 $47.58 $48.13 $47.53 $47.92 $47.45 39,394
2021-10-04 $47.89 $47.92 $47.28 $47.56 $47.09 37,444
2021-10-01 $47.68 $48.18 $47.27 $48.02 $47.55 42,354
2021-09-30 $48.11 $48.24 $47.42 $47.52 $47.05 42,057
2021-09-29 $47.95 $48.25 $47.93 $48.06 $47.59 53,451
2021-09-28 $48.30 $48.30 $47.72 $47.80 $47.33 48,084
2021-09-27 $48.80 $48.85 $48.57 $48.57 $48.09 31,326
2021-09-24 $48.76 $49.02 $48.76 $48.93 $48.45 35,185
2021-09-23 $48.70 $49.11 $48.70 $48.97 $48.49 61,589
2021-09-22 $48.47 $48.72 $48.31 $48.57 $48.09 22,434
2021-09-21 $48.53 $48.64 $48.20 $48.21 $47.74 23,837
2021-09-20 $48.22 $48.45 $47.76 $48.27 $47.80 382,333
2021-09-17 $49.15 $49.15 $48.76 $48.88 $48.40 50,851
2021-09-16 $49.57 $49.58 $49.15 $49.38 $48.74 22,734
2021-09-15 $49.19 $49.60 $49.19 $49.57 $48.92 14,397
2021-09-14 $49.52 $49.52 $49.13 $49.15 $48.51 18,802
2021-09-13 $49.63 $49.66 $49.17 $49.37 $48.73 24,677
2021-09-10 $49.71 $49.74 $49.34 $49.36 $48.72 47,895
2021-09-09 $49.88 $50.03 $49.56 $49.56 $48.91 25,300
2021-09-08 $49.64 $49.99 $49.64 $49.99 $49.34 28,729
2021-09-07 $50.10 $50.10 $49.69 $49.75 $49.10 1,044,310
2021-09-03 $50.11 $50.29 $49.98 $50.21 $49.56 60,752
2021-09-02 $50.14 $50.21 $50.04 $50.20 $49.55 41,923
2021-09-01 $49.98 $50.12 $49.90 $50.04 $49.39 24,553
2021-08-31 $49.88 $49.97 $49.84 $49.96 $49.31 191,825
2021-08-30 $49.67 $50.00 $49.66 $49.92 $49.27 24,405
2021-08-27 $49.36 $49.67 $49.36 $49.67 $49.02 23,545
2021-08-26 $49.47 $49.49 $49.33 $49.36 $48.72 60,345
2021-08-25 $49.61 $49.64 $49.46 $49.60 $48.95 23,712
2021-08-24 $49.70 $49.72 $49.57 $49.58 $48.93 43,830
2021-08-23 $49.72 $49.88 $49.69 $49.71 $49.06 61,935
2021-08-20 $49.22 $49.65 $49.19 $49.60 $48.95 31,732
2021-08-19 $48.63 $49.32 $48.50 $49.20 $48.56 74,887
2021-08-18 $49.44 $49.55 $48.95 $48.97 $48.33 58,957
2021-08-17 $49.58 $49.66 $49.36 $49.66 $49.01 53,644
2021-08-16 $49.30 $49.76 $49.29 $49.75 $49.10 364,632
2021-08-13 $49.35 $49.42 $49.27 $49.42 $48.78 43,890
2021-08-12 $49.12 $49.27 $49.05 $49.27 $48.63 34,116
2021-08-11 $49.03 $49.16 $49.03 $49.14 $48.50 26,895
2021-08-10 $49.04 $49.09 $48.92 $48.94 $48.30 25,975
2021-08-09 $48.97 $49.03 $48.92 $48.98 $48.34 334,455
2021-08-06 $49.03 $49.09 $48.97 $48.99 $48.35 18,844
2021-08-05 $48.90 $49.03 $48.85 $49.02 $48.38 64,907
2021-08-04 $49.01 $49.01 $48.77 $48.77 $48.13 40,484
2021-08-03 $48.67 $49.10 $48.64 $49.10 $48.46 77,157
2021-08-02 $48.95 $48.95 $48.67 $48.67 $48.04 28,023
2021-07-30 $48.55 $48.85 $48.55 $48.81 $48.17 17,433
2021-07-29 $48.91 $49.02 $48.89 $48.94 $48.30 34,699
2021-07-28 $48.92 $48.92 $48.68 $48.77 $48.13 29,626
2021-07-27 $48.94 $48.97 $48.66 $48.92 $48.28 36,784
2021-07-26 $48.96 $49.02 $48.81 $48.97 $48.33 58,726
2021-07-23 $48.82 $48.98 $48.55 $48.93 $48.29 69,723
2021-07-22 $48.40 $48.53 $48.34 $48.52 $47.89 74,154
2021-07-21 $48.21 $48.37 $48.21 $48.37 $47.74 98,030
2021-07-20 $47.76 $48.37 $47.73 $48.21 $47.58 55,763
2021-07-19 $47.87 $47.99 $47.37 $47.65 $47.03 406,673
2021-07-16 $48.47 $48.57 $48.29 $48.29 $47.66 64,610
2021-07-15 $48.33 $48.44 $48.30 $48.40 $47.77 36,211
2021-07-14 $48.54 $48.58 $48.43 $48.48 $47.85 57,739
2021-07-13 $48.34 $48.54 $48.24 $48.29 $47.66 195,336
2021-07-12 $48.35 $48.38 $48.27 $48.36 $47.73 58,509
2021-07-09 $48.15 $48.37 $48.15 $48.33 $47.70 101,317
2021-07-08 $47.71 $48.07 $47.71 $48.06 $47.43 238,305
2021-07-07 $47.99 $48.33 $47.99 $48.32 $47.69 43,038
2021-07-06 $47.91 $47.95 $47.63 $47.95 $47.33 43,886
2021-07-02 $47.55 $47.90 $47.55 $47.85 $47.23 45,252
2021-07-01 $47.20 $47.46 $47.20 $47.46 $46.84 158,848
2021-06-30 $47.08 $47.17 $47.07 $47.15 $46.54 46,503
2021-06-29 $47.02 $47.20 $47.02 $47.12 $46.51 18,197
2021-06-28 $47.04 $47.09 $46.93 $47.02 $46.41 355,023
2021-06-25 $46.87 $47.07 $46.86 $47.04 $46.43 14,763
2021-06-24 $46.85 $46.86 $46.70 $46.81 $46.20 41,920
2021-06-23 $46.76 $46.76 $46.57 $46.60 $45.99 19,955
2021-06-22 $46.59 $46.83 $46.55 $46.77 $46.16 103,906
2021-06-21 $46.14 $46.60 $46.05 $46.60 $45.99 45,603
2021-06-18 $46.34 $46.34 $45.94 $46.01 $45.41 21,083
2021-06-17 $46.51 $46.73 $46.48 $46.67 $45.92 21,244
2021-06-16 $46.99 $46.99 $46.44 $46.58 $45.83 24,815
2021-06-15 $46.98 $46.98 $46.86 $46.91 $46.16 57,838
2021-06-14 $46.85 $46.98 $46.71 $46.98 $46.23 22,355
2021-06-11 $46.80 $46.85 $46.66 $46.85 $46.10 16,123
2021-06-10 $46.57 $46.80 $46.56 $46.75 $46.00 38,651
2021-06-09 $46.35 $46.55 $46.35 $46.40 $45.66 14,981
2021-06-08 $46.32 $46.40 $46.21 $46.36 $45.62 41,267
2021-06-07 $46.23 $46.38 $46.14 $46.27 $45.53 33,736
2021-06-04 $46.11 $46.32 $46.11 $46.30 $45.56 42,185
2021-06-03 $45.85 $45.96 $45.69 $45.88 $45.14 24,321
2021-06-02 $45.95 $46.11 $45.95 $46.04 $45.30 30,221
2021-06-01 $46.31 $46.40 $45.87 $45.87 $45.13 22,165
2021-05-28 $46.17 $46.28 $46.10 $46.10 $45.36 12,106
2021-05-27 $46.17 $46.21 $46.06 $46.06 $45.32 37,145
2021-05-26 $46.19 $46.19 $46.05 $46.06 $45.32 72,116
2021-05-25 $46.31 $46.31 $46.05 $46.13 $45.39 22,578
2021-05-24 $46.14 $46.32 $46.14 $46.20 $45.46 26,100
2021-05-21 $46.12 $46.31 $45.90 $45.90 $45.16 19,349
2021-05-20 $45.63 $46.16 $45.63 $46.02 $45.28 17,538
2021-05-19 $45.29 $45.59 $45.13 $45.59 $44.86 37,879
2021-05-18 $46.11 $46.12 $45.72 $45.72 $44.99 16,365
2021-05-17 $46.20 $46.27 $46.00 $46.09 $45.35 26,437
2021-05-14 $46.08 $46.36 $46.07 $46.28 $45.54 29,536
2021-05-13 $45.36 $45.97 $45.36 $45.80 $45.07 35,062
2021-05-12 $45.76 $45.81 $45.18 $45.22 $44.49 51,688
2021-05-11 $46.06 $46.17 $45.84 $46.07 $45.33 33,164
2021-05-10 $46.75 $46.92 $46.49 $46.52 $45.77 14,649
2021-05-07 $46.65 $46.83 $46.56 $46.76 $46.01 48,381
2021-05-06 $46.12 $46.50 $46.08 $46.50 $45.75 109,785
2021-05-05 $46.37 $46.38 $46.13 $46.13 $45.39 23,500
2021-05-04 $46.24 $46.24 $45.94 $46.23 $45.49 29,627
2021-05-03 $46.35 $46.53 $46.34 $46.45 $45.70 40,821
2021-04-30 $46.20 $46.28 $46.12 $46.12 $45.38 18,236
2021-04-29 $46.24 $46.41 $46.07 $46.35 $45.60 29,519
2021-04-28 $46.23 $46.23 $46.02 $46.02 $45.28 20,350
2021-04-27 $46.26 $46.26 $46.09 $46.17 $45.43 35,724
2021-04-26 $46.39 $46.39 $46.18 $46.23 $45.49 33,316
2021-04-23 $46.07 $46.47 $45.98 $46.34 $45.60 59,340
2021-04-22 $46.15 $46.34 $45.88 $45.96 $45.22 48,654
2021-04-21 $46.05 $46.28 $46.05 $46.26 $45.52 24,207
2021-04-20 $45.93 $46.16 $45.90 $46.02 $45.28 34,559
2021-04-19 $46.16 $46.16 $45.96 $46.10 $45.36 63,865
2021-04-16 $46.11 $46.28 $46.02 $46.22 $45.48 63,087
2021-04-15 $45.63 $45.98 $45.63 $45.96 $45.22 64,663
2021-04-14 $45.61 $45.61 $45.34 $45.34 $44.61 54,792
2021-04-13 $45.42 $45.59 $45.42 $45.54 $44.81 127,211
2021-04-12 $45.36 $45.42 $45.27 $45.42 $44.69 42,751
2021-04-09 $45.06 $45.39 $45.06 $45.36 $44.63 188,333
2021-04-08 $45.01 $45.10 $45.00 $45.09 $44.37 34,470
2021-04-07 $44.91 $44.94 $44.84 $44.91 $44.19 28,739
2021-04-06 $44.86 $44.98 $44.78 $44.85 $44.13 31,024
2021-04-05 $44.42 $44.98 $44.32 $44.94 $44.22 173,414
2021-04-01 $44.03 $44.29 $43.95 $44.27 $43.56 41,308
2021-03-31 $43.85 $44.01 $43.85 $43.86 $43.16 15,941
2021-03-30 $44.02 $44.02 $43.69 $43.73 $43.03 40,471
2021-03-29 $43.74 $44.20 $43.74 $44.10 $43.39 38,308
2021-03-26 $43.41 $44.00 $43.33 $44.00 $43.29 20,135
2021-03-25 $43.06 $43.33 $42.88 $43.30 $42.61 36,571
2021-03-24 $43.35 $43.46 $43.14 $43.14 $42.45 63,615
2021-03-23 $43.16 $43.47 $43.14 $43.21 $42.52 27,037
2021-03-22 $42.82 $43.26 $42.79 $43.16 $42.47 17,003
2021-03-19 $43.04 $43.04 $42.70 $42.75 $42.06 29,945
2021-03-18 $43.40 $43.41 $43.07 $43.10 $42.26 22,653
2021-03-17 $43.57 $43.71 $43.38 $43.56 $42.71 24,258
2021-03-16 $43.53 $43.80 $43.53 $43.71 $42.86 28,296
2021-03-15 $43.26 $43.54 $43.14 $43.53 $42.68 27,323
2021-03-12 $43.12 $43.31 $43.03 $43.31 $42.47 27,361
2021-03-11 $43.04 $43.42 $43.04 $43.18 $42.34 54,732
2021-03-10 $42.93 $43.10 $42.84 $42.97 $42.14 82,513
2021-03-09 $42.71 $43.05 $42.71 $42.74 $41.91 72,082
2021-03-08 $42.41 $42.87 $42.26 $42.26 $41.44 67,546
2021-03-05 $41.86 $42.39 $41.47 $42.37 $41.55 54,697
2021-03-04 $42.01 $42.30 $41.22 $41.53 $40.72 44,170
2021-03-03 $42.51 $42.51 $41.96 $42.00 $41.18 26,429
2021-03-02 $42.94 $42.94 $42.52 $42.58 $41.75 46,401
2021-03-01 $42.44 $42.99 $42.37 $42.82 $41.99 19,201
2021-02-26 $42.45 $42.48 $41.94 $42.07 $41.25 22,320
2021-02-25 $42.90 $42.99 $42.18 $42.33 $41.51 22,977
2021-02-24 $42.74 $43.05 $42.59 $43.01 $42.18 44,994
2021-02-23 $42.65 $42.95 $42.40 $42.78 $41.95 48,977
2021-02-22 $42.75 $42.91 $42.58 $42.75 $41.92 49,269
2021-02-19 $43.45 $43.45 $43.00 $43.01 $42.18 45,726
2021-02-18 $43.24 $43.48 $43.15 $43.40 $42.56 44,721
2021-02-17 $43.20 $43.46 $43.08 $43.42 $42.58 28,720
2021-02-16 $43.56 $43.56 $43.18 $43.23 $42.39 43,360
2021-02-12 $43.33 $43.44 $43.24 $43.38 $42.54 34,445
2021-02-11 $43.52 $43.52 $43.19 $43.39 $42.55 77,749
2021-02-10 $43.58 $43.58 $43.23 $43.38 $42.54 50,642
2021-02-09 $43.31 $43.49 $43.30 $43.44 $42.60 48,387
2021-02-08 $43.44 $43.44 $43.20 $43.36 $42.52 78,476
2021-02-05 $43.17 $43.30 $43.15 $43.22 $42.38 54,087
2021-02-04 $42.97 $43.06 $42.68 $43.06 $42.22 77,493
2021-02-03 $42.82 $42.85 $42.62 $42.73 $41.90 30,732
2021-02-02 $42.45 $42.90 $42.45 $42.71 $41.88 39,855
2021-02-01 $41.88 $42.33 $41.81 $42.19 $41.37 179,938
2021-01-29 $42.13 $42.25 $41.44 $41.65 $40.84 47,991
2021-01-28 $42.18 $42.71 $42.18 $42.36 $41.54 39,269
2021-01-27 $42.45 $42.49 $41.75 $41.91 $41.10 61,217
2021-01-26 $42.95 $42.97 $42.82 $42.83 $42.00 19,435
2021-01-25 $42.72 $42.87 $42.45 $42.87 $42.03 45,967
2021-01-22 $42.75 $42.87 $42.67 $42.72 $41.89 76,124
2021-01-21 $43.16 $43.16 $42.91 $42.98 $42.14 38,562
2021-01-20 $42.72 $43.12 $42.67 $43.06 $42.22 37,137
2021-01-19 $42.49 $42.61 $42.40 $42.55 $41.72 45,604
2021-01-15 $42.38 $42.48 $42.13 $42.38 $41.56 33,556
2021-01-14 $42.75 $42.78 $42.38 $42.38 $41.56 131,873
2021-01-13 $42.67 $42.83 $42.65 $42.67 $41.84 33,611
2021-01-12 $42.84 $42.86 $42.50 $42.69 $41.86 73,572
2021-01-11 $42.99 $43.08 $42.82 $42.84 $42.01 37,601
2021-01-08 $42.90 $43.10 $42.72 $43.08 $42.24 68,044
2021-01-07 $42.72 $42.93 $42.59 $42.88 $42.05 79,300
2021-01-06 $41.84 $42.76 $41.84 $42.53 $41.70 97,056
2021-01-05 $42.09 $42.25 $41.88 $42.12 $41.30 54,280
2021-01-04 $42.76 $42.80 $41.70 $42.09 $41.27 112,673
2020-12-31 $42.36 $42.79 $42.35 $42.71 $41.88 25,216
2020-12-30 $42.55 $42.61 $42.38 $42.42 $41.60 94,085
2020-12-29 $42.66 $42.73 $42.37 $42.44 $41.62 119,111
2020-12-28 $42.48 $42.60 $42.44 $42.51 $41.68 43,203
2020-12-24 $42.10 $42.30 $42.10 $42.30 $41.48 29,995
2020-12-23 $42.22 $42.38 $42.02 $42.02 $41.20 171,328
2020-12-22 $42.21 $42.22 $42.01 $42.15 $41.33 34,168
2020-12-21 $41.89 $42.26 $41.56 $42.23 $41.41 42,496
2020-12-18 $42.65 $42.65 $42.21 $42.43 $41.61 19,607
2020-12-17 $42.49 $42.63 $42.49 $42.56 $41.60 32,860
2020-12-16 $42.26 $42.43 $42.25 $42.25 $41.30 40,930
2020-12-15 $41.96 $42.27 $41.94 $42.22 $41.27 56,856
2020-12-14 $42.18 $42.44 $41.85 $41.85 $40.91 62,362
2020-12-11 $41.89 $42.05 $41.69 $42.00 $41.05 48,623
2020-12-10 $42.20 $42.20 $41.88 $41.98 $41.03 43,545
2020-12-09 $42.42 $42.42 $41.95 $42.14 $41.19 30,541
2020-12-08 $42.02 $42.35 $42.02 $42.31 $41.36 35,948
2020-12-07 $42.22 $42.24 $42.03 $42.15 $41.20 26,739
2020-12-04 $42.04 $42.30 $42.04 $42.26 $41.31 33,669
2020-12-03 $41.98 $42.08 $41.85 $42.00 $41.05 51,783
2020-12-02 $41.96 $41.98 $41.83 $41.98 $41.03 41,909
2020-12-01 $42.00 $42.13 $41.93 $42.08 $41.13 48,151
2020-11-30 $41.72 $41.72 $41.39 $41.61 $40.67 44,914
2020-11-27 $41.81 $41.81 $41.68 $41.81 $40.87 12,166
2020-11-25 $41.73 $41.73 $41.50 $41.68 $40.74 34,344
2020-11-24 $41.55 $41.81 $41.44 $41.73 $40.79 241,326
2020-11-23 $41.30 $41.48 $41.03 $41.30 $40.37 48,760
2020-11-20 $41.46 $41.46 $41.16 $41.19 $40.26 27,206
2020-11-19 $41.23 $41.41 $41.00 $41.38 $40.45 28,582
2020-11-18 $41.80 $41.80 $41.18 $41.18 $40.25 31,990
2020-11-17 $41.73 $41.80 $41.56 $41.73 $40.79 59,041
2020-11-16 $41.90 $41.91 $41.68 $41.91 $40.97 365,866
2020-11-13 $41.22 $41.65 $41.08 $41.55 $40.61 31,134
2020-11-12 $41.36 $41.36 $40.83 $40.97 $40.05 42,021
2020-11-11 $41.49 $41.57 $41.30 $41.38 $40.45 59,830
2020-11-10 $41.00 $41.26 $40.87 $41.17 $40.24 34,765
2020-11-09 $42.39 $42.50 $41.00 $41.00 $40.08 79,350
2020-11-06 $40.65 $40.75 $40.52 $40.54 $39.63 46,175
2020-11-05 $40.95 $40.95 $40.49 $40.67 $39.75 61,993
2020-11-04 $39.83 $40.70 $39.73 $40.19 $39.28 42,486
2020-11-03 $39.04 $39.52 $39.04 $39.30 $38.41 59,992
2020-11-02 $38.59 $38.78 $38.37 $38.63 $37.76 390,067
2020-10-30 $38.21 $38.32 $37.79 $38.19 $37.33 82,848
2020-10-29 $38.16 $38.59 $37.88 $38.25 $37.39 72,849
2020-10-28 $38.78 $38.85 $38.14 $38.18 $37.32 81,785
2020-10-27 $39.64 $39.71 $39.39 $39.39 $38.50 25,152
2020-10-26 $39.98 $40.00 $39.26 $39.65 $38.76 58,789
2020-10-23 $40.30 $40.38 $40.12 $40.38 $39.47 37,991
2020-10-22 $40.18 $40.37 $39.99 $40.27 $39.36 24,505
2020-10-21 $40.04 $40.39 $40.04 $40.19 $39.28 24,842
2020-10-20 $40.14 $40.44 $40.06 $40.11 $39.21 33,026
2020-10-19 $40.71 $40.80 $39.91 $39.92 $39.02 38,853
2020-10-16 $40.75 $40.93 $40.64 $40.66 $39.74 42,051
2020-10-15 $40.28 $40.60 $40.17 $40.60 $39.68 67,649
2020-10-14 $40.91 $41.05 $40.60 $40.68 $39.76 23,729
2020-10-13 $41.07 $41.18 $40.83 $40.87 $39.95 27,669
2020-10-12 $40.93 $41.24 $40.80 $41.11 $40.18 82,194
2020-10-09 $40.54 $40.75 $40.46 $40.64 $39.72 60,646
2020-10-08 $40.22 $40.36 $40.14 $40.36 $39.45 34,661
2020-10-07 $39.80 $40.10 $39.80 $39.97 $39.07 65,287
2020-10-06 $39.94 $40.19 $39.45 $39.54 $38.65 204,816
2020-10-05 $39.66 $39.88 $39.61 $39.87 $38.97 39,776
2020-10-02 $39.08 $39.60 $39.08 $39.42 $38.53 104,551
2020-10-01 $39.72 $39.88 $39.44 $39.65 $38.76 71,211
2020-09-30 $39.39 $39.84 $39.35 $39.56 $38.67 64,432
2020-09-29 $39.43 $39.47 $39.21 $39.21 $38.33 24,187
2020-09-28 $39.27 $39.54 $39.27 $39.37 $38.48 40,677
2020-09-25 $38.32 $38.95 $38.15 $38.87 $37.99 50,534
2020-09-24 $38.21 $38.73 $38.06 $38.42 $37.55 50,800
2020-09-23 $39.23 $39.23 $38.31 $38.35 $37.49 16,780
2020-09-22 $38.80 $39.13 $38.68 $39.10 $38.22 47,093
2020-09-21 $38.74 $38.74 $38.29 $38.69 $37.82 52,675
2020-09-18 $39.70 $39.70 $38.93 $39.24 $38.36 35,538
2020-09-17 $39.18 $39.81 $39.18 $39.64 $38.61 31,974
2020-09-16 $40.14 $40.32 $39.92 $39.92 $38.88 57,141
2020-09-15 $39.99 $40.14 $39.89 $39.98 $38.94 43,107
2020-09-14 $39.53 $39.89 $39.53 $39.75 $38.71 24,324
2020-09-11 $39.25 $39.41 $38.93 $39.23 $38.21 25,410
2020-09-10 $39.75 $39.86 $39.03 $39.14 $38.12 47,274
2020-09-09 $39.36 $40.00 $39.34 $39.71 $38.67 68,158
2020-09-08 $39.33 $39.37 $38.91 $38.98 $37.96 114,229
2020-09-04 $40.30 $40.40 $39.23 $39.79 $38.75 133,614
2020-09-03 $41.31 $41.33 $39.91 $40.24 $39.19 106,890
2020-09-02 $40.65 $41.44 $40.65 $41.35 $40.27 78,465
2020-09-01 $40.46 $40.62 $40.37 $40.62 $39.56 55,197
2020-08-31 $40.62 $40.62 $40.42 $40.53 $39.47 76,529
2020-08-28 $40.54 $40.68 $40.37 $40.68 $39.62 93,813
2020-08-27 $40.27 $40.58 $40.21 $40.41 $39.35 68,897
2020-08-26 $40.07 $40.28 $39.89 $40.22 $39.17 40,299
2020-08-25 $39.97 $40.03 $39.89 $40.03 $38.99 30,934
2020-08-24 $39.78 $39.98 $39.69 $39.86 $38.82 83,335
2020-08-21 $39.38 $39.63 $39.38 $39.63 $38.60 91,037
2020-08-20 $39.23 $39.51 $39.06 $39.50 $38.47 44,662
2020-08-19 $39.66 $39.66 $39.33 $39.42 $38.39 52,616
2020-08-18 $39.57 $39.67 $39.44 $39.59 $38.56 45,031
2020-08-17 $39.57 $39.63 $39.54 $39.56 $38.53 29,286
2020-08-14 $39.37 $39.52 $39.32 $39.46 $38.43 42,306
2020-08-13 $39.38 $39.53 $39.36 $39.40 $38.37 24,201
2020-08-12 $39.26 $39.55 $39.24 $39.45 $38.42 51,701
2020-08-11 $39.38 $39.47 $38.96 $39.03 $38.01 66,502
2020-08-10 $39.25 $39.26 $39.10 $39.24 $38.22 47,078
2020-08-07 $38.95 $39.24 $38.95 $39.20 $38.18 65,301
2020-08-06 $38.78 $39.02 $38.75 $39.01 $37.99 48,185
2020-08-05 $38.84 $38.88 $38.75 $38.81 $37.80 43,569
2020-08-04 $38.49 $38.68 $38.44 $38.68 $37.67 135,806
2020-08-03 $38.61 $38.61 $38.43 $38.52 $37.52 83,984
2020-07-31 $38.21 $38.37 $37.75 $38.37 $37.37 27,324
2020-07-30 $37.96 $38.17 $37.70 $38.15 $37.16 38,663
2020-07-29 $37.87 $38.28 $37.87 $38.20 $37.20 38,535
2020-07-28 $37.89 $38.06 $37.78 $37.82 $36.83 24,419
2020-07-27 $37.88 $37.97 $37.73 $37.96 $36.97 47,874
2020-07-24 $37.84 $37.88 $37.61 $37.81 $36.82 28,115
2020-07-23 $38.40 $38.50 $37.96 $38.06 $37.07 51,122
2020-07-22 $38.04 $38.46 $38.04 $38.44 $37.44 43,589
2020-07-21 $38.19 $38.29 $38.00 $38.11 $37.12 43,725
2020-07-20 $37.86 $38.06 $37.70 $38.00 $37.01 65,668
2020-07-17 $37.80 $37.89 $37.58 $37.88 $36.89 36,785
2020-07-16 $37.49 $37.65 $37.47 $37.65 $36.67 197,096
2020-07-15 $37.70 $37.87 $37.50 $37.75 $36.77 67,590
2020-07-14 $36.62 $37.34 $36.62 $37.29 $36.32 43,227
2020-07-13 $37.24 $37.54 $36.75 $36.81 $35.85 68,161
2020-07-10 $36.67 $37.02 $36.53 $37.01 $36.05 45,174
2020-07-09 $37.06 $37.12 $36.43 $36.76 $35.80 48,907
2020-07-08 $36.95 $37.10 $36.74 $37.00 $36.04 53,436
2020-07-07 $36.97 $37.25 $36.82 $36.86 $35.90 42,293
2020-07-06 $37.31 $37.31 $37.03 $37.19 $36.22 154,679
2020-07-02 $37.19 $37.25 $36.83 $36.84 $35.88 56,528
2020-07-01 $36.63 $36.88 $36.60 $36.74 $35.78 85,327
2020-06-30 $36.13 $36.65 $36.13 $36.58 $35.63 47,452
2020-06-29 $35.75 $36.09 $35.58 $36.08 $35.14 32,989
2020-06-26 $36.19 $36.21 $35.56 $35.58 $34.65 57,128
2020-06-25 $35.91 $36.35 $35.68 $36.35 $35.40 51,331
2020-06-24 $36.56 $36.60 $35.67 $35.95 $35.01 69,725
2020-06-23 $36.95 $37.11 $36.78 $36.78 $35.82 82,309
2020-06-22 $36.35 $36.73 $36.10 $36.68 $35.72 31,526
2020-06-19 $37.36 $37.36 $36.39 $36.39 $35.44 63,730
2020-06-18 $36.73 $37.04 $36.71 $36.93 $35.83 50,189
2020-06-17 $37.24 $37.26 $36.88 $36.95 $35.85 263,907
2020-06-16 $37.37 $37.39 $36.58 $37.10 $35.99 55,803
2020-06-15 $35.39 $36.54 $35.20 $36.41 $35.32 414,614
2020-06-12 $36.76 $36.76 $35.48 $36.10 $35.02 75,399
2020-06-11 $36.98 $37.09 $35.73 $35.76 $34.69 121,526
2020-06-10 $38.08 $38.13 $37.70 $37.88 $36.75 59,802
2020-06-09 $38.05 $38.15 $37.94 $37.99 $36.85 282,749
2020-06-08 $38.04 $38.39 $37.95 $38.39 $37.24 113,396
2020-06-05 $37.78 $38.14 $37.63 $37.92 $36.79 74,904
2020-06-04 $37.18 $37.27 $36.87 $37.09 $35.98 57,302
2020-06-03 $37.05 $37.40 $37.05 $37.31 $36.20 52,634
2020-06-02 $36.71 $36.87 $36.55 $36.87 $35.77 67,727
2020-06-01 $36.46 $36.63 $36.36 $36.57 $35.48 40,044
2020-05-29 $36.29 $36.57 $36.06 $36.48 $35.39 71,942
2020-05-28 $36.43 $36.71 $36.27 $36.32 $35.23 39,628
2020-05-27 $36.12 $36.24 $35.61 $36.24 $35.16 51,629
2020-05-26 $36.20 $36.20 $35.71 $35.81 $34.74 71,684
2020-05-22 $35.31 $35.40 $35.14 $35.40 $34.34 35,561
2020-05-21 $35.42 $35.54 $35.18 $35.32 $34.26 39,024
2020-05-20 $35.50 $35.64 $35.38 $35.51 $34.45 47,623
2020-05-19 $35.38 $35.55 $35.06 $35.06 $34.01 78,555
2020-05-18 $35.25 $35.68 $35.25 $35.53 $34.47 45,445
2020-05-15 $34.01 $34.47 $33.93 $34.47 $33.44 42,580
2020-05-14 $33.67 $34.24 $33.35 $34.22 $33.20 79,651
2020-05-13 $34.50 $34.50 $33.69 $33.98 $32.96 72,571
2020-05-12 $35.31 $35.35 $34.55 $34.56 $33.53 51,279
2020-05-11 $34.89 $35.36 $34.80 $35.17 $34.12 65,821
2020-05-08 $35.05 $35.17 $34.90 $35.16 $34.11 57,236
2020-05-07 $34.64 $34.85 $34.56 $34.61 $33.58 86,490
2020-05-06 $34.67 $34.78 $34.21 $34.25 $33.23 531,027
2020-05-05 $34.47 $34.88 $34.40 $34.55 $33.52 59,114
2020-05-04 $33.70 $34.11 $33.58 $34.06 $33.04 61,913
2020-05-01 $34.08 $34.32 $33.81 $33.99 $32.97 61,323
2020-04-30 $34.80 $34.80 $34.42 $34.62 $33.59 105,108
2020-04-29 $34.94 $35.23 $34.75 $35.03 $33.98 84,116
2020-04-28 $34.87 $34.87 $34.24 $34.33 $33.30 103,560
2020-04-27 $34.13 $34.53 $34.10 $34.45 $33.42 53,587
2020-04-24 $33.59 $33.95 $33.46 $33.90 $32.89 57,668
2020-04-23 $33.74 $34.03 $33.46 $33.46 $32.46 61,720
2020-04-22 $33.55 $33.79 $33.39 $33.69 $32.68 47,899
2020-04-21 $33.40 $33.49 $32.84 $32.88 $31.90 79,834
2020-04-20 $34.23 $34.45 $33.93 $33.96 $32.95 122,384
2020-04-17 $34.53 $34.70 $34.14 $34.70 $33.66 127,374
2020-04-16 $33.74 $33.86 $33.38 $33.81 $32.80 167,481
2020-04-15 $33.69 $33.77 $33.36 $33.59 $32.59 183,718
2020-04-14 $33.97 $34.42 $33.94 $34.42 $33.39 119,287
2020-04-13 $33.71 $33.71 $32.84 $33.25 $32.26 709,987
2020-04-09 $33.73 $34.10 $33.54 $33.81 $32.80 105,577
2020-04-08 $32.49 $33.32 $32.17 $33.18 $32.19 118,200
2020-04-07 $33.38 $33.40 $32.17 $32.17 $31.21 106,904
2020-04-06 $31.23 $32.30 $31.17 $32.17 $31.21 129,199
2020-04-03 $30.54 $30.68 $29.83 $30.17 $29.27 62,597
2020-04-02 $29.71 $30.67 $29.71 $30.62 $29.71 440,409
2020-04-01 $29.96 $30.46 $29.64 $29.90 $29.01 119,946
2020-03-31 $31.72 $31.85 $31.11 $31.21 $30.28 103,801
2020-03-30 $30.97 $31.80 $30.77 $31.79 $30.84 71,894
2020-03-27 $30.64 $31.65 $30.39 $30.74 $29.82 115,086
2020-03-26 $29.95 $31.62 $29.67 $31.49 $30.55 164,511
2020-03-25 $29.30 $30.62 $28.67 $29.57 $28.69 332,346
2020-03-24 $28.02 $29.01 $28.02 $29.01 $28.14 272,868
2020-03-23 $27.45 $27.45 $26.22 $26.66 $25.86 236,968
2020-03-20 $29.46 $29.55 $27.69 $27.69 $26.86 142,390
2020-03-19 $28.94 $29.95 $28.41 $29.24 $28.20 128,116
2020-03-18 $29.31 $30.12 $27.87 $28.83 $27.80 264,617
2020-03-17 $30.07 $31.39 $29.45 $31.18 $30.07 118,116
2020-03-16 $29.59 $31.74 $29.25 $30.10 $29.03 253,571
2020-03-13 $32.88 $33.64 $31.10 $33.39 $32.20 238,210
2020-03-12 $32.02 $33.36 $31.00 $31.00 $29.89 637,051
2020-03-11 $35.10 $35.20 $33.94 $34.51 $33.28 180,831
2020-03-10 $35.76 $35.99 $34.40 $35.99 $34.71 1,025,813
2020-03-09 $34.00 $35.61 $34.00 $34.53 $33.30 626,588
2020-03-06 $36.29 $36.98 $35.97 $36.87 $35.55 113,021
2020-03-05 $37.61 $37.93 $37.07 $37.32 $35.99 148,153
2020-03-04 $37.62 $38.46 $37.34 $38.44 $37.07 102,357
2020-03-03 $37.83 $38.25 $36.54 $36.82 $35.51 204,581
2020-03-02 $36.20 $37.69 $36.06 $37.69 $36.34 187,542
2020-02-28 $35.40 $36.07 $34.92 $36.07 $34.78 449,150
2020-02-27 $37.33 $37.82 $36.39 $36.39 $35.09 287,110
2020-02-26 $38.30 $38.84 $37.99 $38.07 $36.71 137,406
2020-02-25 $39.46 $39.50 $38.10 $38.24 $36.87 196,422
2020-02-24 $39.24 $39.66 $39.00 $39.30 $37.90 302,292
2020-02-21 $40.57 $40.57 $40.32 $40.36 $38.92 115,315
2020-02-20 $40.77 $40.80 $40.33 $40.68 $39.23 105,586
2020-02-19 $40.87 $40.91 $40.82 $40.84 $39.38 70,425
2020-02-18 $40.80 $40.84 $40.65 $40.77 $39.31 144,169
2020-02-14 $40.75 $40.80 $40.67 $40.80 $39.34 84,457
2020-02-13 $40.50 $40.78 $40.49 $40.64 $39.19 81,905
2020-02-12 $40.57 $40.59 $40.44 $40.57 $39.12 59,627
2020-02-11 $40.58 $40.59 $40.36 $40.39 $38.95 82,359
2020-02-10 $40.10 $40.40 $40.10 $40.39 $38.95 138,808
2020-02-07 $40.31 $40.31 $40.09 $40.14 $38.71 81,963
2020-02-06 $40.36 $40.36 $40.25 $40.32 $38.88 123,513
2020-02-05 $40.06 $40.23 $40.02 $40.18 $38.75 90,183
2020-02-04 $39.84 $39.98 $39.76 $39.84 $38.42 79,398
2020-02-03 $39.31 $39.64 $39.31 $39.44 $38.03 170,501
2020-01-31 $39.73 $39.73 $39.04 $39.21 $37.81 238,041
2020-01-30 $39.46 $39.86 $39.35 $39.80 $38.38 152,816
2020-01-29 $39.80 $39.83 $39.60 $39.65 $38.23 88,081
2020-01-28 $39.53 $39.83 $39.53 $39.71 $38.29 75,014
2020-01-27 $39.38 $39.62 $39.25 $39.45 $38.04 104,501
2020-01-24 $40.24 $40.24 $39.75 $39.90 $38.48 102,750
2020-01-23 $40.06 $40.12 $39.89 $40.09 $38.66 357,731
2020-01-22 $40.12 $40.21 $40.02 $40.07 $38.64 98,850
2020-01-21 $39.97 $40.07 $39.91 $40.01 $38.58 102,371
2020-01-17 $39.94 $39.99 $39.89 $39.98 $38.55 86,568
2020-01-16 $39.70 $39.83 $39.66 $39.83 $38.41 86,283
2020-01-15 $39.37 $39.59 $39.37 $39.54 $38.13 310,786
2020-01-14 $39.37 $39.40 $39.26 $39.34 $37.94 77,313
2020-01-13 $39.27 $39.36 $39.20 $39.33 $37.93 150,038
2020-01-10 $39.31 $39.31 $39.13 $39.17 $37.77 114,871
2020-01-09 $39.08 $39.20 $39.05 $39.19 $37.79 72,096
2020-01-08 $38.72 $39.03 $38.72 $38.86 $37.47 86,112
2020-01-07 $38.89 $38.89 $38.70 $38.71 $37.33 90,351
2020-01-06 $38.65 $38.89 $38.65 $38.89 $37.50 59,059
2020-01-03 $38.57 $38.92 $38.54 $38.82 $37.43 67,200
2020-01-02 $38.88 $38.91 $38.69 $38.88 $37.49 237,892
2019-12-31 $38.60 $38.70 $38.50 $38.70 $37.32 58,406
2019-12-30 $38.83 $38.83 $38.55 $38.60 $37.22 49,008
2019-12-27 $38.93 $38.93 $38.74 $38.82 $37.43 71,552
2019-12-26 $38.66 $38.75 $38.65 $38.75 $37.37 46,025
2019-12-24 $38.68 $38.68 $38.55 $38.61 $37.23 26,346
2019-12-23 $38.81 $38.81 $38.60 $38.64 $37.26 67,841
2019-12-20 $38.58 $38.74 $38.51 $38.71 $37.33 60,213
2019-12-19 $38.37 $38.60 $38.37 $38.55 $37.02 54,070
2019-12-18 $38.53 $38.53 $38.41 $38.41 $36.88 49,263
2019-12-17 $38.57 $38.57 $38.45 $38.48 $36.95 44,536
2019-12-16 $38.48 $38.54 $38.43 $38.48 $36.95 78,597
2019-12-13 $38.30 $38.31 $38.13 $38.31 $36.79 42,188
2019-12-12 $38.12 $38.33 $38.06 $38.26 $36.74 28,843
2019-12-11 $38.12 $38.12 $37.95 $38.08 $36.57 53,311
2019-12-10 $38.10 $38.13 $37.97 $38.05 $36.54 52,991
2019-12-09 $38.15 $38.17 $38.07 $38.09 $36.58 196,987
2019-12-06 $38.13 $38.25 $38.12 $38.14 $36.63 74,334
2019-12-05 $37.96 $37.96 $37.77 $37.91 $36.40 35,411
2019-12-04 $37.77 $37.92 $37.72 $37.88 $36.38 79,510
2019-12-03 $37.47 $37.67 $37.44 $37.66 $36.16 52,820
2019-12-02 $38.30 $38.30 $37.75 $37.81 $36.31 50,715
2019-11-29 $38.19 $38.20 $38.07 $38.12 $36.61 25,000
2019-11-27 $38.12 $38.23 $38.08 $38.23 $36.71 101,813
2019-11-26 $37.88 $38.10 $37.87 $38.04 $36.53 62,468
2019-11-25 $37.86 $37.89 $37.79 $37.81 $36.31 78,506
2019-11-22 $37.80 $37.80 $37.59 $37.71 $36.21 74,329
2019-11-21 $37.86 $37.86 $37.61 $37.68 $36.18 101,083
2019-11-20 $37.84 $37.91 $37.61 $37.78 $36.27 47,807
2019-11-19 $37.89 $37.91 $37.80 $37.86 $36.36 40,575
2019-11-18 $37.76 $37.85 $37.75 $37.83 $36.33 61,196
2019-11-15 $37.55 $37.77 $37.55 $37.77 $36.27 58,347
2019-11-14 $37.42 $37.53 $37.37 $37.53 $36.04 55,624
2019-11-13 $37.21 $37.43 $37.20 $37.38 $35.90 162,034
2019-11-12 $37.21 $37.32 $37.17 $37.24 $35.76 76,655
2019-11-11 $37.16 $37.21 $37.10 $37.15 $35.67 31,983
2019-11-08 $37.14 $37.24 $37.12 $37.24 $35.76 58,863
2019-11-07 $37.15 $37.29 $37.13 $37.20 $35.72 116,283
2019-11-06 $37.01 $37.10 $36.95 $37.10 $35.63 54,121
2019-11-05 $37.04 $37.05 $36.88 $36.96 $35.49 53,953
2019-11-04 $37.35 $37.35 $37.02 $37.03 $35.56 387,241
2019-11-01 $37.24 $37.32 $37.15 $37.18 $35.70 48,327
2019-10-31 $37.28 $37.28 $36.98 $37.14 $35.66 35,865
2019-10-30 $37.14 $37.25 $36.98 $37.25 $35.77 92,134
2019-10-29 $36.95 $37.19 $36.95 $37.10 $35.63 67,591
2019-10-28 $36.94 $37.07 $36.94 $37.00 $35.53 66,667
2019-10-25 $36.88 $36.94 $36.81 $36.84 $35.38 34,122
2019-10-24 $36.81 $36.84 $36.68 $36.81 $35.35 38,170
2019-10-23 $36.54 $36.67 $36.53 $36.67 $35.21 60,488
2019-10-22 $36.87 $36.96 $36.57 $36.57 $35.12 82,513
2019-10-21 $37.00 $37.00 $36.77 $36.87 $35.41 47,377
2019-10-18 $36.90 $36.90 $36.70 $36.80 $35.34 32,782
2019-10-17 $36.99 $36.99 $36.85 $36.87 $35.41 39,191
2019-10-16 $36.84 $36.84 $36.67 $36.82 $35.36 84,971
2019-10-15 $36.72 $36.93 $36.72 $36.85 $35.39 68,461
2019-10-14 $36.70 $36.71 $36.57 $36.59 $35.13 24,349
2019-10-11 $36.79 $36.92 $36.62 $36.62 $35.17 95,335
2019-10-10 $36.36 $36.56 $36.30 $36.50 $35.05 41,693
2019-10-09 $36.25 $36.41 $36.17 $36.32 $34.88 19,263
2019-10-08 $36.25 $36.29 $36.00 $36.00 $34.57 31,299
2019-10-07 $36.48 $36.62 $36.41 $36.46 $35.01 35,414
2019-10-04 $36.24 $36.60 $36.23 $36.59 $35.14 24,483
2019-10-03 $35.82 $36.09 $35.54 $36.09 $34.66 45,964
2019-10-02 $36.18 $36.18 $35.68 $35.84 $34.42 107,339
2019-10-01 $36.72 $36.83 $36.38 $36.40 $34.95 399,676
2019-09-30 $36.53 $36.80 $36.53 $36.72 $35.26 45,041
2019-09-27 $36.79 $36.79 $36.33 $36.49 $35.04 38,359
2019-09-26 $36.81 $36.84 $36.55 $36.75 $35.29 30,490
2019-09-25 $36.60 $36.79 $36.47 $36.74 $35.28 34,747
2019-09-24 $36.93 $37.03 $36.53 $36.62 $35.17 53,442
2019-09-23 $36.84 $36.88 $36.72 $36.81 $35.35 26,091
2019-09-20 $37.09 $37.09 $36.80 $36.81 $35.35 43,070
2019-09-19 $37.04 $37.22 $37.03 $37.08 $35.47 60,811
2019-09-18 $37.00 $37.02 $36.70 $37.02 $35.41 116,567
2019-09-17 $36.73 $36.97 $36.73 $36.97 $35.36 50,055
2019-09-16 $36.75 $36.79 $36.69 $36.74 $35.14 38,242
2019-09-13 $37.00 $37.00 $36.81 $36.82 $35.22 28,486
2019-09-12 $36.94 $37.04 $36.90 $36.96 $35.36 254,338
2019-09-11 $36.70 $36.77 $36.58 $36.77 $35.17 35,950
2019-09-10 $36.87 $36.87 $36.41 $36.59 $35.00 48,800
2019-09-09 $37.25 $37.25 $36.80 $36.88 $35.28 54,971
2019-09-06 $37.20 $37.22 $37.10 $37.11 $35.50 94,377
2019-09-05 $37.13 $37.21 $36.97 $37.08 $35.47 84,692
2019-09-04 $36.82 $36.82 $36.64 $36.81 $35.21 31,543
2019-09-03 $36.42 $36.52 $36.32 $36.45 $34.87 45,421
2019-08-30 $36.87 $36.87 $36.46 $36.60 $35.01 49,030
2019-08-29 $36.53 $36.64 $36.39 $36.58 $34.99 374,913
2019-08-28 $35.97 $36.23 $35.85 $36.23 $34.66 36,698
2019-08-27 $36.30 $36.30 $35.99 $36.00 $34.44 60,564
2019-08-26 $35.99 $36.06 $35.81 $36.06 $34.50 88,881
2019-08-23 $36.40 $36.51 $35.54 $35.71 $34.16 66,089
2019-08-22 $36.60 $36.60 $36.24 $36.49 $34.91 53,478
2019-08-21 $36.46 $36.51 $36.40 $36.49 $34.91 56,658
2019-08-20 $36.45 $36.50 $36.21 $36.21 $34.64 35,872
2019-08-19 $36.48 $36.52 $36.36 $36.46 $34.88 65,067
2019-08-16 $35.89 $36.16 $35.89 $36.10 $34.53 158,558
2019-08-15 $35.61 $35.77 $35.46 $35.75 $34.20 54,441
2019-08-14 $35.94 $36.01 $35.43 $35.43 $33.89 452,694
2019-08-13 $35.82 $36.44 $35.82 $36.35 $34.77 53,693
2019-08-12 $36.23 $36.23 $35.85 $35.91 $34.35 45,247
2019-08-09 $36.29 $36.42 $36.10 $36.27 $34.70 34,152
2019-08-08 $35.95 $36.41 $35.90 $36.40 $34.82 64,837
2019-08-07 $35.30 $35.88 $35.06 $35.76 $34.21 52,090
2019-08-06 $35.30 $35.66 $35.24 $35.66 $34.11 81,678
2019-08-05 $35.61 $35.66 $34.87 $35.10 $33.58 118,798
2019-08-02 $36.19 $36.19 $35.90 $36.04 $34.48 68,581
2019-08-01 $36.44 $36.75 $36.15 $36.23 $34.66 54,256
2019-07-31 $36.78 $36.82 $36.15 $36.39 $34.81 93,477
2019-07-30 $36.81 $36.87 $36.69 $36.71 $35.12 33,449
2019-07-29 $36.98 $36.98 $36.86 $36.92 $35.32 33,526
2019-07-26 $36.73 $36.91 $36.73 $36.87 $35.27 54,430
2019-07-25 $36.57 $36.68 $36.51 $36.57 $34.98 44,025
2019-07-24 $36.51 $36.58 $36.39 $36.55 $34.96 56,663
2019-07-23 $36.60 $36.60 $36.33 $36.54 $34.95 97,546
2019-07-22 $36.31 $36.46 $36.31 $36.37 $34.79 133,766
2019-07-19 $36.72 $36.72 $36.31 $36.31 $34.73 39,636
2019-07-18 $36.40 $36.63 $36.29 $36.57 $34.98 58,859
2019-07-17 $36.64 $36.65 $36.47 $36.47 $34.89 55,712
2019-07-16 $36.68 $36.71 $36.58 $36.63 $35.04 55,948
2019-07-15 $36.78 $36.78 $36.64 $36.68 $35.09 62,606
2019-07-12 $36.70 $36.70 $36.54 $36.67 $35.08 32,499
2019-07-11 $36.57 $36.57 $36.38 $36.55 $34.96 75,477
2019-07-10 $36.50 $36.53 $36.40 $36.46 $34.88 21,228
2019-07-09 $36.23 $36.33 $36.18 $36.33 $34.75 45,190
2019-07-08 $36.35 $36.35 $36.25 $36.31 $34.73 47,589
2019-07-05 $36.38 $36.46 $36.16 $36.35 $34.78 61,900
2019-07-03 $36.20 $36.44 $36.09 $36.44 $34.86 25,831
2019-07-02 $35.86 $36.06 $35.86 $36.06 $34.49 36,306
2019-07-01 $35.98 $36.00 $35.77 $35.89 $34.33 80,559
2019-06-28 $35.58 $35.69 $35.52 $35.69 $34.14 54,727
2019-06-27 $35.42 $35.53 $35.41 $35.51 $33.97 12,892
2019-06-26 $35.81 $35.81 $35.34 $35.41 $33.87 39,734
2019-06-25 $35.95 $35.95 $35.68 $35.68 $34.13 61,274
2019-06-24 $35.90 $35.95 $35.87 $35.88 $34.32 42,887
2019-06-21 $36.00 $36.01 $35.86 $35.89 $34.33 50,464
2019-06-20 $36.13 $36.16 $35.94 $36.12 $34.42 74,734
2019-06-19 $35.65 $35.84 $35.61 $35.78 $34.09 242,076
2019-06-18 $35.66 $35.72 $35.58 $35.65 $33.97 45,557
2019-06-17 $35.64 $35.64 $35.44 $35.45 $33.78 33,598
2019-06-14 $35.54 $35.58 $35.42 $35.53 $33.86 24,136
2019-06-13 $35.58 $35.58 $35.36 $35.41 $33.74 37,350
2019-06-12 $35.35 $35.43 $35.32 $35.42 $33.75 31,070
2019-06-11 $35.59 $35.59 $35.25 $35.32 $33.66 32,902
2019-06-10 $35.59 $35.60 $35.40 $35.43 $33.76 66,763
2019-06-07 $35.22 $35.52 $35.22 $35.42 $33.75 43,542
2019-06-06 $34.88 $35.12 $34.88 $35.04 $33.39 31,083
2019-06-05 $34.65 $34.85 $34.59 $34.85 $33.21 451,269
2019-06-04 $34.29 $34.49 $34.19 $34.48 $32.86 316,261
2019-06-03 $33.94 $34.10 $33.85 $34.02 $32.42 42,331
2019-05-31 $33.94 $34.07 $33.84 $33.95 $32.35 492,396
2019-05-30 $34.07 $34.19 $34.04 $34.15 $32.54 15,869
2019-05-29 $34.07 $34.08 $33.87 $34.08 $32.47 29,812
2019-05-28 $34.68 $34.71 $34.21 $34.21 $32.60 30,952
2019-05-24 $34.59 $34.63 $34.48 $34.51 $32.88 23,919
2019-05-23 $34.58 $34.58 $34.32 $34.46 $32.84 39,658
2019-05-22 $34.64 $34.78 $34.64 $34.75 $33.11 13,419
2019-05-21 $34.63 $34.76 $34.62 $34.71 $33.08 37,948
2019-05-20 $34.49 $34.58 $34.39 $34.45 $32.83 44,174
2019-05-17 $34.49 $34.76 $34.49 $34.62 $32.99 20,754
2019-05-16 $34.46 $34.82 $34.46 $34.65 $33.02 14,683
2019-05-15 $34.00 $34.45 $34.00 $34.40 $32.78 73,471
2019-05-14 $34.06 $34.34 $34.06 $34.17 $32.56 41,754
2019-05-13 $34.05 $34.14 $33.84 $33.98 $32.38 31,446
2019-05-10 $34.16 $34.59 $33.96 $34.49 $32.86 24,244
2019-05-09 $34.17 $34.33 $33.98 $34.32 $32.70 26,240
2019-05-08 $34.33 $34.55 $34.30 $34.38 $32.76 56,839
2019-05-07 $34.71 $34.71 $34.18 $34.37 $32.75 71,410
2019-05-06 $34.47 $34.90 $34.47 $34.84 $33.20 30,932
2019-05-03 $34.76 $34.91 $34.75 $34.89 $33.25 34,925
2019-05-02 $34.63 $34.74 $34.46 $34.60 $32.97 25,628
2019-05-01 $34.95 $34.97 $34.63 $34.63 $33.00 94,428
2019-04-30 $34.80 $34.91 $34.69 $34.91 $33.26 16,513
2019-04-29 $34.87 $34.87 $34.79 $34.79 $33.15 36,186
2019-04-26 $34.76 $34.84 $34.68 $34.83 $33.19 41,481
2019-04-25 $34.80 $34.80 $34.62 $34.77 $33.13 25,245
2019-04-24 $34.83 $34.90 $34.80 $34.83 $33.19 35,829
2019-04-23 $34.65 $34.88 $34.63 $34.82 $33.18 20,693
2019-04-22 $34.51 $34.56 $34.46 $34.56 $32.93 49,467
2019-04-18 $34.57 $34.60 $34.40 $34.58 $32.95 25,181
2019-04-17 $34.69 $34.69 $34.45 $34.50 $32.87 20,890
2019-04-16 $34.78 $34.78 $34.52 $34.53 $32.90 33,547
2019-04-15 $34.63 $34.66 $34.57 $34.66 $33.02 32,872
2019-04-12 $34.57 $34.58 $34.49 $34.57 $32.94 41,611
2019-04-11 $34.49 $34.49 $34.33 $34.44 $32.82 51,836
2019-04-10 $34.44 $34.45 $34.38 $34.41 $32.78 36,054
2019-04-09 $34.49 $34.49 $34.32 $34.32 $32.70 45,955
2019-04-08 $34.45 $34.51 $34.34 $34.51 $32.88 65,298
2019-04-05 $34.40 $34.47 $34.34 $34.45 $32.83 44,142
2019-04-04 $34.27 $34.33 $34.19 $34.24 $32.63 26,998
2019-04-03 $34.38 $34.39 $34.20 $34.27 $32.66 35,106
2019-04-02 $34.35 $34.35 $34.16 $34.28 $32.66 32,274
2019-04-01 $34.29 $34.30 $34.15 $34.29 $32.67 90,260
2019-03-29 $34.04 $34.05 $33.88 $34.05 $32.45 20,931
2019-03-28 $33.86 $33.89 $33.72 $33.89 $32.29 9,952
2019-03-27 $33.89 $33.91 $33.58 $33.73 $32.14 17,892
2019-03-26 $33.80 $33.97 $33.71 $33.82 $32.23 35,077
2019-03-25 $33.65 $33.70 $33.50 $33.64 $32.06 42,571
2019-03-22 $33.92 $33.93 $33.65 $33.65 $32.06 22,881
2019-03-21 $33.55 $34.06 $33.55 $34.04 $32.44 45,947
2019-03-20 $33.74 $33.83 $33.55 $33.64 $32.05 23,325
2019-03-19 $33.81 $33.92 $33.67 $33.75 $32.16 24,333
2019-03-18 $33.75 $33.81 $33.67 $33.74 $32.15 73,687
2019-03-15 $33.68 $33.80 $33.62 $33.69 $32.10 26,788
2019-03-14 $33.75 $33.80 $33.71 $33.78 $32.04 24,331
2019-03-13 $33.69 $33.84 $33.68 $33.73 $31.99 25,746
2019-03-12 $33.53 $33.64 $33.53 $33.58 $31.85 37,847
2019-03-11 $33.12 $33.46 $33.12 $33.46 $31.74 29,711
2019-03-08 $33.00 $33.06 $32.81 $33.00 $31.30 49,972
2019-03-07 $33.36 $33.36 $33.01 $33.15 $31.44 345,958
2019-03-06 $33.48 $33.48 $33.29 $33.33 $31.61 22,512
2019-03-05 $33.53 $33.53 $33.41 $33.48 $31.76 14,679
2019-03-04 $33.78 $33.78 $33.19 $33.40 $31.68 42,494
2019-03-01 $33.59 $33.61 $33.41 $33.61 $31.88 17,835
2019-02-28 $33.39 $33.48 $33.37 $33.38 $31.66 20,304
2019-02-27 $33.39 $33.40 $33.24 $33.37 $31.65 34,498
2019-02-26 $33.40 $33.46 $33.35 $33.40 $31.68 27,807
2019-02-25 $33.57 $33.57 $33.38 $33.38 $31.66 28,559
2019-02-22 $33.32 $33.45 $33.27 $33.45 $31.73 32,312
2019-02-21 $33.14 $33.24 $33.08 $33.22 $31.51 47,864
2019-02-20 $33.13 $33.23 $33.12 $33.18 $31.47 31,240
2019-02-19 $33.11 $33.25 $33.11 $33.17 $31.46 26,950
2019-02-15 $32.87 $33.11 $32.87 $33.11 $31.41 18,565
2019-02-14 $32.81 $32.88 $32.67 $32.80 $31.11 42,074
2019-02-13 $32.77 $32.91 $32.77 $32.84 $31.15 61,314
2019-02-12 $32.64 $32.78 $32.61 $32.74 $31.06 393,457
2019-02-11 $32.43 $32.46 $32.37 $32.42 $30.75 33,039
2019-02-08 $32.24 $32.39 $32.23 $32.38 $30.71 33,523
2019-02-07 $32.40 $32.40 $32.13 $32.37 $30.70 46,317
2019-02-06 $32.66 $32.66 $32.51 $32.57 $30.89 20,746
2019-02-05 $32.50 $32.62 $32.47 $32.62 $30.94 18,301
2019-02-04 $32.27 $32.45 $32.20 $32.44 $30.77 24,471
2019-02-01 $32.20 $32.35 $32.16 $32.23 $30.57 180,149
2019-01-31 $31.93 $32.19 $31.83 $32.19 $30.54 64,135
2019-01-30 $31.60 $31.98 $31.59 $31.87 $30.23 31,343
2019-01-29 $31.34 $31.46 $31.32 $31.42 $29.80 11,615
2019-01-28 $31.36 $31.41 $31.24 $31.41 $29.79 75,954
2019-01-25 $31.50 $31.60 $31.45 $31.53 $29.91 15,413
2019-01-24 $31.39 $31.39 $31.19 $31.34 $29.73 40,354
2019-01-23 $31.47 $31.47 $31.06 $31.34 $29.73 17,733
2019-01-22 $31.41 $31.42 $31.04 $31.13 $29.53 36,579
2019-01-18 $31.32 $31.54 $31.28 $31.49 $29.87 39,773
2019-01-17 $30.80 $31.13 $30.80 $31.11 $29.51 86,160
2019-01-16 $30.92 $30.99 $30.86 $30.90 $29.31 48,891
2019-01-15 $30.60 $30.91 $30.60 $30.85 $29.26 18,702
2019-01-14 $30.60 $30.66 $30.52 $30.60 $29.02 27,186
2019-01-11 $30.70 $30.74 $30.56 $30.72 $29.14 26,104
2019-01-10 $30.48 $30.78 $30.43 $30.77 $29.19 33,270
2019-01-09 $30.66 $30.77 $30.58 $30.63 $29.05 61,491
2019-01-08 $30.59 $30.66 $30.32 $30.57 $29.00 63,966
2019-01-07 $30.10 $30.51 $30.10 $30.30 $28.74 36,627
2019-01-04 $29.69 $30.20 $29.69 $30.18 $28.63 58,136
2019-01-03 $29.81 $29.84 $29.34 $29.37 $27.86 375,116
2019-01-02 $29.83 $30.15 $29.79 $30.05 $28.50 178,801
2018-12-31 $30.19 $30.19 $29.95 $30.01 $28.47 39,418
2018-12-28 $29.90 $30.22 $29.78 $29.85 $28.31 67,945
2018-12-27 $29.32 $29.71 $28.88 $29.71 $28.18 57,441
2018-12-26 $28.61 $29.59 $28.32 $29.58 $28.06 111,657
2018-12-24 $28.94 $29.07 $28.31 $28.31 $26.85 104,691
2018-12-21 $29.65 $30.10 $29.15 $29.23 $27.73 51,316
2018-12-20 $30.07 $30.26 $29.50 $29.69 $28.03 84,464
2018-12-19 $30.65 $31.01 $30.15 $30.25 $28.56 75,700
2018-12-18 $30.77 $30.93 $30.47 $30.65 $28.94 27,818
2018-12-17 $31.18 $31.22 $30.54 $30.63 $28.92 45,768
2018-12-14 $31.66 $31.66 $31.20 $31.31 $29.56 29,272
2018-12-13 $31.97 $31.97 $31.69 $31.82 $30.04 28,111
2018-12-12 $32.05 $32.11 $31.79 $31.79 $30.01 77,153
2018-12-11 $32.18 $32.18 $31.53 $31.67 $29.90 36,793
2018-12-10 $31.69 $31.83 $31.15 $31.73 $29.95 45,099
2018-12-07 $32.16 $32.35 $31.56 $31.66 $29.88 26,102
2018-12-06 $32.03 $32.26 $31.45 $32.24 $30.44 43,121
2018-12-04 $33.09 $33.13 $32.31 $32.32 $30.51 30,644
2018-12-03 $33.50 $33.50 $32.94 $33.08 $31.23 78,747
2018-11-30 $32.75 $32.94 $32.70 $32.91 $31.07 23,018
2018-11-29 $32.67 $32.82 $32.56 $32.71 $30.88 22,641
2018-11-28 $32.22 $32.70 $32.20 $32.69 $30.86 20,240
2018-11-27 $32.04 $32.08 $31.89 $32.08 $30.28 18,578
2018-11-26 $31.91 $32.10 $31.91 $32.04 $30.25 37,993
2018-11-23 $31.79 $31.89 $31.70 $31.70 $29.93 19,521
2018-11-21 $31.98 $32.11 $31.87 $31.87 $30.08 20,813
2018-11-20 $32.04 $32.09 $31.75 $31.81 $30.03 66,706
2018-11-19 $32.86 $32.86 $32.33 $32.44 $30.62 34,434
2018-11-16 $32.50 $32.87 $32.50 $32.80 $30.96 42,187
2018-11-15 $32.20 $32.65 $32.08 $32.53 $30.71 57,490
2018-11-14 $32.79 $32.79 $32.20 $32.41 $30.60 89,313
2018-11-13 $32.80 $32.81 $32.45 $32.59 $30.77 34,782
2018-11-12 $33.15 $33.15 $32.62 $32.65 $30.82 25,471
2018-11-09 $33.15 $33.16 $32.90 $33.15 $31.30 420,455
2018-11-08 $33.14 $33.19 $33.00 $33.13 $31.28 31,735
2018-11-07 $32.70 $33.15 $32.70 $33.15 $31.29 37,972
2018-11-06 $32.45 $32.50 $32.38 $32.42 $30.61 25,264
2018-11-05 $32.24 $32.44 $32.16 $32.34 $30.53 51,478
2018-11-02 $32.47 $32.47 $31.90 $32.13 $30.33 38,059
2018-11-01 $32.28 $32.28 $32.07 $32.26 $30.45 71,237
2018-10-31 $32.18 $32.42 $32.13 $32.14 $30.34 49,593
2018-10-30 $31.33 $31.86 $31.33 $31.86 $30.08 16,253
2018-10-29 $31.84 $32.01 $31.03 $31.35 $29.59 38,288
2018-10-26 $31.54 $31.79 $31.22 $31.46 $29.70 27,191
2018-10-25 $31.65 $32.11 $31.62 $31.94 $30.15 110,109
2018-10-24 $32.19 $32.21 $31.42 $31.48 $29.72 30,893
2018-10-23 $31.98 $32.37 $31.81 $32.26 $30.45 43,173
2018-10-22 $32.62 $32.62 $32.37 $32.42 $30.61 35,554
2018-10-19 $32.48 $32.75 $32.47 $32.48 $30.66 187,122
2018-10-18 $32.79 $32.79 $32.34 $32.46 $30.64 13,059
2018-10-17 $32.81 $32.85 $32.44 $32.77 $30.93 67,515
2018-10-16 $32.41 $32.83 $32.36 $32.82 $30.98 47,528
2018-10-15 $32.34 $32.44 $32.20 $32.26 $30.45 65,813
2018-10-12 $32.37 $32.40 $31.92 $32.32 $30.51 38,967
2018-10-11 $32.52 $32.64 $31.81 $31.91 $30.12 116,000
2018-10-10 $33.58 $33.58 $32.80 $32.86 $31.02 36,100
2018-10-09 $33.48 $33.68 $33.48 $33.53 $31.65 54,777
2018-10-08 $33.54 $33.58 $33.32 $33.57 $31.69 24,527
2018-10-05 $33.61 $33.66 $33.39 $33.54 $31.66 13,804
2018-10-04 $33.83 $33.85 $33.42 $33.58 $31.70 63,781
2018-10-03 $33.83 $33.90 $33.70 $33.75 $31.86 44,961
2018-10-02 $33.72 $33.81 $33.70 $33.73 $31.84 20,511
2018-10-01 $33.84 $33.87 $33.68 $33.71 $31.82 32,098
2018-09-28 $33.51 $33.71 $33.51 $33.70 $31.81 39,970
2018-09-27 $33.67 $33.76 $33.61 $33.61 $31.72 9,416
2018-09-26 $33.75 $33.80 $33.57 $33.57 $31.69 16,363
2018-09-25 $33.70 $33.78 $33.68 $33.68 $31.79 22,024
2018-09-24 $33.85 $33.85 $33.66 $33.73 $31.84 12,131
2018-09-21 $34.00 $34.00 $33.85 $33.85 $31.96 46,673
2018-09-20 $33.99 $34.00 $33.85 $33.98 $31.95 18,871
2018-09-19 $33.83 $33.83 $33.70 $33.72 $31.71 16,624
2018-09-18 $33.65 $33.82 $33.65 $33.78 $31.76 23,482
2018-09-17 $33.85 $33.85 $33.61 $33.61 $31.61 10,089
2018-09-14 $33.83 $33.83 $33.68 $33.75 $31.74 15,900
2018-09-13 $33.67 $33.78 $33.67 $33.77 $31.75 10,250
2018-09-12 $33.64 $33.64 $33.54 $33.54 $31.54 17,292
2018-09-11 $33.55 $33.68 $33.48 $33.60 $31.60 18,522
2018-09-10 $33.65 $33.65 $33.55 $33.56 $31.56 9,174
2018-09-07 $33.52 $33.61 $33.45 $33.50 $31.50 28,261
2018-09-06 $33.57 $33.63 $33.45 $33.60 $31.60 10,186
2018-09-05 $33.50 $33.56 $33.47 $33.56 $31.55 5,664
2018-09-04 $33.61 $33.61 $33.45 $33.54 $31.54 45,195
2018-08-31 $33.53 $33.61 $33.47 $33.61 $31.61 6,845
2018-08-30 $33.71 $33.71 $33.51 $33.54 $31.54 10,786
2018-08-29 $33.54 $33.69 $33.54 $33.69 $31.68 11,615
2018-08-28 $33.57 $33.57 $33.46 $33.49 $31.49 15,914
2018-08-27 $33.44 $33.52 $33.43 $33.50 $31.50 87,346
2018-08-24 $33.17 $33.35 $33.17 $33.35 $31.36 19,456
2018-08-23 $33.19 $33.24 $33.13 $33.14 $31.16 168,324
2018-08-22 $33.14 $33.22 $33.14 $33.19 $31.21 22,987
2018-08-21 $33.34 $33.34 $33.23 $33.25 $31.26 33,818
2018-08-20 $33.25 $33.28 $33.20 $33.26 $31.28 58,125
2018-08-17 $33.09 $33.21 $33.02 $33.15 $31.17 48,316
2018-08-16 $32.96 $33.08 $32.92 $33.04 $31.07 21,142
2018-08-15 $32.77 $32.77 $32.59 $32.77 $30.81 31,826
2018-08-14 $32.72 $32.90 $32.72 $32.86 $30.90 18,211
2018-08-13 $32.78 $32.84 $32.61 $32.65 $30.70 15,709
2018-08-10 $32.80 $32.85 $32.70 $32.73 $30.78 20,059
2018-08-09 $32.95 $32.97 $32.89 $32.89 $30.93 24,296
2018-08-08 $32.89 $32.93 $32.82 $32.90 $30.94 31,009
2018-08-07 $32.93 $32.93 $32.85 $32.89 $30.92 26,653
2018-08-06 $32.76 $32.84 $32.72 $32.82 $30.86 21,088
2018-08-03 $32.39 $32.73 $32.39 $32.68 $30.73 22,220
2018-08-02 $32.39 $32.59 $32.31 $32.57 $30.63 20,683
2018-08-01 $32.45 $32.47 $32.36 $32.47 $30.53 23,123
2018-07-31 $32.27 $32.46 $32.27 $32.42 $30.49 18,049
2018-07-30 $32.48 $32.48 $32.20 $32.25 $30.33 20,961
2018-07-27 $32.66 $32.66 $32.39 $32.44 $30.50 23,296
2018-07-26 $32.47 $32.67 $32.47 $32.63 $30.68 22,683
2018-07-25 $32.36 $32.55 $32.26 $32.55 $30.61 23,231
2018-07-24 $32.19 $32.32 $32.16 $32.24 $30.32 24,227
2018-07-23 $32.06 $32.19 $32.06 $32.18 $30.26 95,154
2018-07-20 $32.20 $32.22 $32.13 $32.15 $30.24 6,895
2018-07-19 $32.11 $32.18 $32.06 $32.09 $30.18 11,490
2018-07-18 $32.15 $32.15 $32.05 $32.14 $30.22 30,874
2018-07-17 $31.99 $32.14 $31.94 $32.12 $30.20 8,940
2018-07-16 $32.10 $32.10 $31.95 $32.00 $30.09 13,532
2018-07-13 $31.96 $32.07 $31.96 $32.04 $30.13 7,102
2018-07-12 $31.77 $31.98 $31.77 $31.93 $30.02 17,151
2018-07-11 $31.68 $31.81 $31.67 $31.67 $29.78 13,525
2018-07-10 $31.72 $31.84 $31.72 $31.82 $29.92 5,219
2018-07-09 $31.68 $31.70 $31.60 $31.67 $29.78 11,627
2018-07-06 $31.36 $31.51 $31.36 $31.48 $29.60 6,148
2018-07-05 $31.23 $31.27 $31.04 $31.27 $29.40 14,925
2018-07-03 $31.22 $31.25 $30.99 $31.00 $29.15 36,700
2018-07-02 $30.83 $31.06 $30.83 $31.06 $29.21 9,813
2018-06-29 $31.09 $31.26 $31.07 $31.07 $29.22 5,838
2018-06-28 $30.88 $31.03 $30.73 $30.97 $29.12 12,494
2018-06-27 $31.17 $31.20 $30.82 $30.86 $29.02 15,824
2018-06-26 $31.06 $31.14 $31.01 $31.10 $29.25 11,845
2018-06-25 $31.22 $31.22 $30.84 $31.05 $29.19 14,746
2018-06-22 $31.33 $31.40 $31.30 $31.33 $29.46 10,140
2018-06-21 $31.40 $31.40 $31.13 $31.15 $29.29 12,408
2018-06-20 $31.54 $31.54 $31.32 $31.33 $29.46 12,664
2018-06-19 $31.23 $31.42 $31.23 $31.37 $29.50 40,456
2018-06-18 $31.40 $31.50 $31.37 $31.50 $29.62 9,564
2018-06-15 $31.50 $31.59 $31.40 $31.54 $29.66 11,045
2018-06-14 $31.63 $31.73 $31.63 $31.67 $29.65 11,325
2018-06-13 $31.77 $31.85 $31.66 $31.66 $29.64 17,170
2018-06-12 $31.86 $31.86 $31.73 $31.80 $29.77 13,960
2018-06-11 $31.78 $31.84 $31.74 $31.77 $29.74 21,664
2018-06-08 $31.66 $31.78 $31.65 $31.73 $29.71 10,804
2018-06-07 $31.66 $31.70 $31.60 $31.68 $29.66 14,290
2018-06-06 $31.49 $31.62 $31.38 $31.62 $29.60 11,138
2018-06-05 $31.43 $31.43 $31.26 $31.35 $29.35 16,010
2018-06-04 $31.33 $31.35 $31.28 $31.33 $29.33 11,143
2018-06-01 $31.03 $31.21 $31.03 $31.17 $29.18 14,075
2018-05-31 $31.12 $31.12 $30.85 $30.88 $28.91 9,726
2018-05-30 $30.78 $31.12 $30.78 $31.07 $29.08 7,481
2018-05-29 $30.88 $30.88 $30.55 $30.68 $28.72 8,545
2018-05-25 $30.87 $31.01 $30.87 $30.97 $28.99 13,276
2018-05-24 $30.99 $31.04 $30.85 $30.96 $28.99 12,628
2018-05-23 $30.84 $30.99 $30.84 $30.99 $29.01 7,923
2018-05-22 $31.18 $31.18 $30.88 $30.91 $28.94 9,989
2018-05-21 $30.90 $31.07 $30.90 $31.07 $29.09 7,605
2018-05-18 $30.82 $30.84 $30.78 $30.81 $28.85 7,751
2018-05-17 $30.76 $30.93 $30.75 $30.84 $28.87 8,385
2018-05-16 $30.78 $30.91 $30.78 $30.81 $28.85 4,436
2018-05-15 $30.85 $30.85 $30.67 $30.72 $28.76 5,385
2018-05-14 $31.02 $31.05 $30.90 $30.90 $28.93 7,107
2018-05-11 $30.92 $30.97 $30.85 $30.90 $28.93 2,403
2018-05-10 $30.79 $30.86 $30.67 $30.85 $28.89 11,343
2018-05-09 $30.46 $30.61 $30.42 $30.61 $28.66 5,681
2018-05-08 $30.26 $30.37 $30.25 $30.35 $28.42 13,263
2018-05-07 $30.44 $30.48 $30.35 $30.40 $28.46 20,627
2018-05-04 $29.94 $30.31 $29.89 $30.31 $28.38 19,679
2018-05-03 $29.83 $29.96 $29.59 $29.96 $28.05 10,452
2018-05-02 $30.10 $30.17 $29.95 $29.95 $28.04 3,686
2018-05-01 $30.13 $30.13 $29.91 $30.08 $28.17 6,800
2018-04-30 $30.36 $30.50 $30.20 $30.22 $28.29 13,952
2018-04-27 $30.32 $30.40 $30.27 $30.37 $28.43 9,817
2018-04-26 $30.08 $30.38 $30.08 $30.38 $28.44 10,238
2018-04-25 $30.05 $30.13 $29.85 $30.03 $28.12 28,261
2018-04-24 $30.41 $30.41 $29.93 $30.03 $28.11 7,315
2018-04-23 $30.49 $30.49 $30.23 $30.37 $28.43 19,664
2018-04-20 $30.45 $30.53 $30.28 $30.28 $28.35 6,533
2018-04-19 $30.60 $30.62 $30.44 $30.51 $28.57 15,675
2018-04-18 $30.87 $30.87 $30.76 $30.79 $28.83 7,239
2018-04-17 $30.71 $30.87 $30.65 $30.82 $28.86 146,635
2018-04-16 $30.41 $30.62 $30.41 $30.50 $28.56 7,792
2018-04-13 $30.34 $30.42 $30.18 $30.24 $28.31 9,940
2018-04-12 $30.24 $30.38 $30.24 $30.32 $28.39 9,568
2018-04-11 $30.07 $30.26 $30.04 $30.10 $28.18 9,869
2018-04-10 $30.27 $30.31 $30.04 $30.26 $28.33 47,260
2018-04-09 $29.92 $30.22 $29.87 $29.87 $27.96 11,489
2018-04-06 $30.08 $30.26 $29.64 $29.74 $27.84 12,472
2018-04-05 $30.29 $30.47 $30.25 $30.42 $28.48 4,895
2018-04-04 $29.50 $30.21 $29.39 $30.21 $28.28 12,705
2018-04-03 $29.58 $29.86 $29.53 $29.81 $27.91 11,016
2018-04-02 $30.04 $30.07 $29.21 $29.48 $27.60 31,731
2018-03-29 $29.95 $30.22 $29.79 $30.15 $28.23 5,616
2018-03-28 $29.70 $29.93 $29.67 $29.73 $27.83 13,232
2018-03-27 $30.20 $30.28 $29.60 $29.73 $27.83 13,363
2018-03-26 $29.71 $30.12 $29.60 $30.12 $28.20 29,296
2018-03-23 $29.91 $30.01 $29.35 $29.39 $27.52 30,047
2018-03-22 $30.29 $30.39 $29.90 $29.92 $28.01 47,144
2018-03-21 $30.76 $30.85 $30.65 $30.67 $28.71 21,186
2018-03-20 $30.77 $30.78 $30.66 $30.75 $28.79 11,324
2018-03-19 $30.86 $30.96 $30.50 $30.67 $28.71 13,724
2018-03-16 $31.01 $31.08 $31.00 $31.02 $29.04 11,090
2018-03-15 $31.11 $31.19 $31.03 $31.09 $29.00 10,438
2018-03-14 $31.32 $31.32 $30.99 $31.03 $28.94 9,631
2018-03-13 $31.52 $31.59 $31.17 $31.17 $29.07 11,455
2018-03-12 $31.47 $31.56 $31.33 $31.40 $29.29 12,092
2018-03-09 $31.23 $31.45 $31.19 $31.41 $29.30 17,488
2018-03-08 $30.95 $31.00 $30.82 $31.00 $28.91 11,544
2018-03-07 $30.64 $30.83 $30.64 $30.83 $28.75 9,979
2018-03-06 $30.87 $30.87 $30.64 $30.77 $28.70 7,782
2018-03-05 $30.37 $30.83 $30.34 $30.75 $28.68 58,967
2018-03-02 $30.13 $30.46 $30.12 $30.44 $28.39 5,807
2018-03-01 $30.67 $30.75 $30.18 $30.29 $28.25 24,963
2018-02-28 $31.16 $31.22 $30.74 $30.74 $28.67 42,061
2018-02-27 $31.36 $31.43 $31.02 $31.02 $28.93 107,091
2018-02-26 $31.10 $31.38 $31.10 $31.30 $29.19 21,737
2018-02-23 $30.71 $30.99 $30.65 $30.97 $28.88 14,432
2018-02-22 $30.80 $30.83 $30.60 $30.60 $28.54 15,042
2018-02-21 $30.84 $30.96 $30.61 $30.62 $28.56 36,494
2018-02-20 $30.84 $30.86 $30.65 $30.65 $28.59 23,716
2018-02-16 $30.85 $31.13 $30.83 $30.94 $28.86 35,401
2018-02-15 $30.70 $30.82 $30.47 $30.82 $28.75 11,072
2018-02-14 $30.13 $30.54 $30.00 $30.52 $28.47 11,451
2018-02-13 $29.95 $30.24 $29.95 $30.22 $28.19 14,572
2018-02-12 $30.13 $30.26 $29.89 $30.14 $28.11 23,141
2018-02-09 $29.56 $29.85 $28.95 $29.77 $27.77 52,467
2018-02-08 $30.36 $30.37 $29.32 $29.32 $27.35 26,741
2018-02-07 $30.30 $30.75 $30.30 $30.37 $28.33 50,114
2018-02-06 $29.54 $30.50 $29.42 $30.40 $28.35 31,802
2018-02-05 $31.01 $31.24 $29.91 $30.06 $28.04 88,176
2018-02-02 $31.75 $31.75 $31.26 $31.30 $29.19 54,359
2018-02-01 $31.98 $32.05 $31.85 $31.91 $29.76 16,983
2018-01-31 $32.03 $32.09 $31.85 $31.92 $29.77 20,312
2018-01-30 $32.12 $32.12 $31.90 $31.95 $29.80 37,265
2018-01-29 $32.45 $32.45 $32.27 $32.31 $30.13 39,325
2018-01-26 $32.23 $32.45 $32.22 $32.45 $30.27 43,368
2018-01-25 $32.17 $32.17 $32.05 $32.13 $29.97 31,133
2018-01-24 $32.12 $32.19 $31.93 $32.06 $29.90 46,306
2018-01-23 $32.09 $32.09 $31.99 $32.03 $29.87 22,164
2018-01-22 $31.86 $31.98 $31.85 $31.97 $29.82 26,200
2018-01-19 $31.70 $31.80 $31.70 $31.80 $29.66 24,682
2018-01-18 $31.69 $31.74 $31.60 $31.63 $29.50 17,750
2018-01-17 $31.53 $31.73 $31.50 $31.64 $29.51 19,896
2018-01-16 $31.56 $31.64 $31.35 $31.38 $29.27 27,310
2018-01-12 $31.29 $31.42 $31.29 $31.38 $29.27 24,404
2018-01-11 $31.15 $31.23 $31.10 $31.23 $29.13 11,195
2018-01-10 $31.15 $31.15 $30.99 $31.06 $28.96 13,584
2018-01-09 $31.17 $31.22 $31.12 $31.14 $29.04 17,587
2018-01-08 $31.07 $31.09 $31.00 $31.05 $28.96 34,762
2018-01-05 $30.98 $31.02 $30.91 $31.02 $28.93 17,935
2018-01-04 $30.75 $30.91 $30.75 $30.87 $28.79 13,539
2018-01-03 $30.51 $30.70 $30.51 $30.68 $28.61 14,931
2018-01-02 $30.72 $30.72 $30.50 $30.53 $28.47 28,358
2017-12-29 $30.78 $30.78 $30.60 $30.60 $28.54 12,818
2017-12-28 $30.61 $30.61 $30.56 $30.59 $28.53 7,616
2017-12-27 $30.56 $30.61 $30.51 $30.53 $28.48 15,830
2017-12-26 $30.53 $30.56 $30.51 $30.53 $28.47 8,740
2017-12-22 $30.55 $30.55 $30.45 $30.50 $28.45 7,366
2017-12-21 $30.58 $30.59 $30.52 $30.52 $28.47 12,355
2017-12-20 $30.66 $30.66 $30.49 $30.51 $28.46 10,002
2017-12-19 $30.76 $30.76 $30.54 $30.55 $28.49 7,396
2017-12-18 $30.70 $30.72 $30.63 $30.64 $28.58 17,405
2017-12-15 $30.41 $30.56 $30.40 $30.53 $28.47 20,410
2017-12-14 $30.60 $30.61 $30.44 $30.44 $28.27 13,428
2017-12-13 $30.51 $30.63 $30.51 $30.58 $28.40 7,357
2017-12-12 $30.59 $30.62 $30.54 $30.57 $28.39 17,993
2017-12-11 $30.56 $30.56 $30.43 $30.51 $28.34 24,962
2017-12-08 $30.35 $30.44 $30.31 $30.42 $28.25 16,090
2017-12-07 $30.27 $30.32 $30.21 $30.27 $28.12 8,937
2017-12-06 $30.20 $30.28 $30.20 $30.25 $28.09 5,703
2017-12-05 $30.38 $30.41 $30.24 $30.24 $28.09 14,902
2017-12-04 $30.48 $30.56 $30.34 $30.34 $28.18 20,789
2017-12-01 $30.33 $30.39 $29.91 $30.26 $28.10 17,173
2017-11-30 $30.23 $30.46 $30.21 $30.37 $28.20 15,223
2017-11-29 $30.02 $30.15 $30.02 $30.13 $27.98 19,382
2017-11-28 $29.80 $30.01 $29.76 $30.01 $27.87 10,222
2017-11-27 $29.72 $29.75 $29.70 $29.75 $27.63 7,006
2017-11-24 $29.69 $29.71 $29.67 $29.70 $27.58 3,867
2017-11-22 $29.73 $29.73 $29.61 $29.62 $27.51 4,319
2017-11-21 $29.52 $29.69 $29.52 $29.66 $27.55 6,925
2017-11-20 $29.47 $29.52 $29.47 $29.51 $27.41 11,162
2017-11-17 $29.55 $29.55 $29.45 $29.47 $27.37 12,454
2017-11-16 $29.38 $29.59 $29.38 $29.53 $27.43 7,815
2017-11-15 $29.51 $29.51 $29.34 $29.35 $27.26 14,566
2017-11-14 $29.48 $29.53 $29.48 $29.53 $27.43 3,014
2017-11-13 $29.47 $29.54 $29.40 $29.52 $27.42 13,441
2017-11-10 $29.44 $29.46 $29.40 $29.45 $27.36 5,182
2017-11-09 $29.49 $29.52 $29.34 $29.52 $27.42 9,467
2017-11-08 $29.46 $29.62 $29.46 $29.60 $27.49 14,120
2017-11-07 $29.58 $29.59 $29.49 $29.50 $27.40 7,574
2017-11-06 $29.54 $29.55 $29.50 $29.55 $27.44 7,229
2017-11-03 $29.58 $29.58 $29.46 $29.52 $27.42 8,968
2017-11-02 $29.46 $29.51 $29.37 $29.51 $27.41 16,046
2017-11-01 $29.55 $29.55 $29.41 $29.44 $27.34 20,719
2017-10-31 $29.53 $29.53 $29.43 $29.43 $27.33 8,535
2017-10-30 $29.60 $29.60 $29.37 $29.44 $27.34 15,298
2017-10-27 $29.55 $29.60 $29.46 $29.57 $27.46 26,293
2017-10-26 $29.47 $29.47 $29.36 $29.42 $27.32 11,561
2017-10-25 $29.38 $29.38 $29.21 $29.33 $27.24 5,191
2017-10-24 $29.42 $29.42 $29.35 $29.37 $27.28 12,795
2017-10-23 $29.49 $29.49 $29.40 $29.40 $27.31 7,300
2017-10-20 $29.37 $29.38 $29.32 $29.37 $27.28 9,208
2017-10-19 $29.11 $29.26 $29.11 $29.25 $27.17 8,266
2017-10-18 $29.23 $29.23 $29.16 $29.18 $27.10 3,798
2017-10-17 $29.13 $29.15 $29.10 $29.14 $27.06 5,963
2017-10-16 $29.24 $29.24 $29.08 $29.12 $27.04 6,314
2017-10-13 $29.18 $29.18 $29.12 $29.12 $27.05 6,750
2017-10-12 $29.05 $29.14 $29.05 $29.07 $27.00 5,586
2017-10-11 $29.05 $29.12 $29.02 $29.08 $27.01 16,777
2017-10-10 $29.01 $29.05 $29.01 $29.05 $26.98 4,017
2017-10-09 $29.07 $29.07 $28.95 $29.00 $26.93 21,548
2017-10-06 $29.07 $29.07 $28.98 $29.00 $26.93 22,659
2017-10-05 $29.02 $29.05 $28.94 $29.04 $26.97 7,048
2017-10-04 $28.96 $28.96 $28.85 $28.91 $26.85 12,634
2017-10-03 $28.91 $28.91 $28.82 $28.88 $26.82 26,299
2017-10-02 $28.71 $28.82 $28.71 $28.82 $26.77 30,131
2017-09-29 $28.68 $28.70 $28.62 $28.70 $26.66 2,738
2017-09-28 $28.54 $28.61 $28.50 $28.61 $26.57 18,833
2017-09-27 $28.59 $28.59 $28.42 $28.56 $26.53 5,913
2017-09-26 $28.60 $28.60 $28.47 $28.49 $26.46 7,428
2017-09-25 $28.50 $28.51 $28.39 $28.48 $26.45 5,874
2017-09-22 $28.50 $28.51 $28.45 $28.51 $26.48 14,464
2017-09-21 $28.62 $28.62 $28.48 $28.51 $26.48 4,252
2017-09-20 $28.45 $28.56 $28.45 $28.48 $26.45 2,475
2017-09-19 $28.52 $28.55 $28.49 $28.54 $26.51 6,996
2017-09-18 $28.47 $28.53 $28.47 $28.47 $26.44 4,620
2017-09-15 $28.57 $28.57 $28.39 $28.47 $26.44 73,401
2017-09-14 $28.70 $28.70 $28.52 $28.58 $26.42 9,931
2017-09-13 $28.69 $28.69 $28.51 $28.51 $26.36 8,516
2017-09-12 $28.50 $28.57 $28.50 $28.53 $26.37 8,724
2017-09-11 $28.38 $28.50 $28.38 $28.48 $26.33 3,726
2017-09-08 $28.14 $28.26 $28.14 $28.25 $26.12 4,655
2017-09-07 $28.21 $28.21 $28.11 $28.13 $26.01 761
2017-09-06 $28.17 $28.19 $28.12 $28.18 $26.05 34,902
2017-09-05 $28.21 $28.22 $28.02 $28.05 $25.93 9,968
2017-09-01 $28.38 $28.38 $28.22 $28.27 $26.14 12,942
2017-08-31 $28.10 $28.24 $28.10 $28.21 $26.08 16,382
2017-08-30 $27.99 $28.10 $27.99 $28.08 $25.96 4,112
2017-08-29 $27.84 $28.02 $27.84 $28.02 $25.90 3,974
2017-08-28 $28.08 $28.08 $27.98 $28.00 $25.88 5,038
2017-08-25 $28.06 $28.11 $28.03 $28.07 $25.95 3,753
2017-08-24 $28.04 $28.04 $27.95 $27.95 $25.84 4,764
2017-08-23 $28.09 $28.09 $28.06 $28.06 $25.94 7,545
2017-08-22 $28.03 $28.15 $28.03 $28.15 $26.02 12,354
2017-08-21 $27.85 $27.94 $27.84 $27.92 $25.81 8,632
2017-08-18 $27.90 $27.94 $27.81 $27.88 $25.78 8,845
2017-08-17 $28.30 $28.30 $27.94 $27.94 $25.83 113,002
2017-08-16 $28.34 $28.35 $28.29 $28.31 $26.17 8,397
2017-08-15 $28.26 $28.28 $28.21 $28.23 $26.10 6,579
2017-08-14 $28.12 $28.27 $28.12 $28.27 $26.14 10,545
2017-08-11 $28.00 $28.08 $28.00 $28.00 $25.89 5,612
2017-08-10 $28.12 $28.18 $28.05 $28.05 $25.93 8,550
2017-08-09 $28.16 $28.25 $28.14 $28.23 $26.10 24,742
2017-08-08 $28.26 $28.33 $28.26 $28.26 $26.13 3,110
2017-08-07 $28.43 $28.43 $28.23 $28.23 $26.10 7,659
2017-08-04 $28.38 $28.38 $28.24 $28.26 $26.12 3,365
2017-08-03 $28.27 $28.29 $28.25 $28.29 $26.15 2,407
2017-08-02 $28.26 $28.26 $28.21 $28.25 $26.12 2,552
2017-08-01 $28.31 $28.31 $28.24 $28.26 $26.12 6,646
2017-07-31 $28.16 $28.25 $28.16 $28.23 $26.09 5,255
2017-07-28 $28.11 $28.16 $28.11 $28.16 $26.03 4,324
2017-07-27 $28.14 $28.14 $27.99 $28.10 $25.98 103,549
2017-07-26 $28.17 $28.17 $28.10 $28.14 $26.02 6,959
2017-07-25 $28.15 $28.16 $28.09 $28.13 $26.00 5,613
2017-07-24 $28.16 $28.16 $28.04 $28.10 $25.98 31,426
2017-07-21 $28.28 $28.28 $28.09 $28.15 $26.02 6,921
2017-07-20 $28.14 $28.17 $28.10 $28.13 $26.01 12,787
2017-07-19 $28.01 $28.13 $28.01 $28.11 $25.99 35,451
2017-07-18 $27.92 $28.01 $27.92 $28.01 $25.90 7,651
2017-07-17 $28.01 $28.04 $28.00 $28.00 $25.89 5,179
2017-07-14 $27.99 $28.05 $27.94 $28.05 $25.93 3,401
2017-07-13 $27.89 $27.91 $27.82 $27.90 $25.79 7,201
2017-07-12 $27.72 $27.89 $27.72 $27.87 $25.77 3,230
2017-07-11 $27.70 $27.71 $27.60 $27.68 $25.59 7,246
2017-07-10 $27.75 $27.78 $27.72 $27.73 $25.64 10,812
2017-07-07 $27.62 $27.76 $27.62 $27.74 $25.64 4,106
2017-07-06 $27.79 $27.79 $27.57 $27.57 $25.48 9,954
2017-07-05 $27.94 $27.94 $27.74 $27.82 $25.72 14,398
2017-07-03 $27.80 $27.93 $27.80 $27.85 $25.75 2,295
2017-06-30 $27.74 $27.81 $27.68 $27.77 $25.67 16,496
2017-06-29 $27.95 $27.95 $27.61 $27.67 $25.58 5,583
2017-06-28 $27.85 $27.94 $27.85 $27.93 $25.82 4,395
2017-06-27 $28.06 $28.06 $27.77 $27.80 $25.70 14,132
2017-06-26 $28.04 $28.04 $27.95 $27.95 $25.84 12,064
2017-06-23 $27.95 $27.95 $27.89 $27.89 $25.78 4,740
2017-06-22 $27.97 $27.99 $27.91 $27.93 $25.82 14,323
2017-06-21 $28.07 $28.07 $27.91 $27.91 $25.80 7,079
2017-06-20 $28.17 $28.17 $28.00 $28.00 $25.89 16,149
2017-06-19 $28.12 $28.15 $28.09 $28.15 $26.02 4,337
2017-06-16 $27.99 $27.99 $27.86 $27.96 $25.84 3,806
2017-06-15 $28.06 $28.10 $27.95 $28.07 $25.83 5,265
2017-06-14 $28.17 $28.17 $28.05 $28.14 $25.90 8,318
2017-06-13 $28.05 $28.13 $28.00 $28.07 $25.83 8,032
2017-06-12 $27.87 $27.97 $27.87 $27.92 $25.70 6,297
2017-06-09 $27.99 $28.02 $27.83 $27.88 $25.66 9,578
2017-06-08 $27.94 $27.94 $27.86 $27.89 $25.66 10,356
2017-06-07 $28.03 $28.03 $27.92 $27.98 $25.75 4,443
2017-06-06 $28.09 $28.09 $27.96 $27.96 $25.73 4,487
2017-06-05 $28.25 $28.25 $28.03 $28.05 $25.81 14,619
2017-06-02 $28.02 $28.06 $28.02 $28.06 $25.82 14,138
2017-06-01 $27.89 $27.96 $27.84 $27.92 $25.70 7,722
2017-05-31 $27.83 $27.84 $27.75 $27.82 $25.60 14,882
2017-05-30 $27.73 $27.79 $27.70 $27.77 $25.55 43,054
2017-05-26 $27.81 $27.81 $27.74 $27.78 $25.57 16,825
2017-05-25 $27.65 $27.79 $27.65 $27.77 $25.56 11,392
2017-05-24 $27.59 $27.62 $27.52 $27.60 $25.40 11,423
2017-05-23 $27.54 $27.55 $27.48 $27.52 $25.33 14,701
2017-05-22 $27.41 $27.47 $27.39 $27.47 $25.29 18,028
2017-05-19 $27.22 $27.35 $27.20 $27.31 $25.13 13,884
2017-05-18 $27.11 $27.27 $27.08 $27.20 $25.03 12,018
2017-05-17 $27.19 $27.23 $27.10 $27.10 $24.94 11,454
2017-05-16 $27.43 $27.43 $27.36 $27.37 $25.19 2,971
2017-05-15 $27.39 $27.45 $27.36 $27.42 $25.24 8,337
2017-05-12 $27.51 $27.51 $27.30 $27.32 $25.14 2,278
2017-05-11 $27.28 $27.38 $27.23 $27.37 $25.19 10,025
2017-05-10 $27.42 $27.43 $27.38 $27.40 $25.22 7,878
2017-05-09 $27.59 $27.59 $27.39 $27.39 $25.21 18,621
2017-05-08 $27.54 $27.60 $27.42 $27.45 $25.26 17,616
2017-05-05 $27.62 $27.62 $27.39 $27.52 $25.33 19,303
2017-05-04 $27.36 $27.43 $27.30 $27.43 $25.24 38,280
2017-05-03 $27.39 $27.39 $27.29 $27.35 $25.17 2,524
2017-05-02 $27.43 $27.43 $27.34 $27.38 $25.20 10,352
2017-05-01 $27.59 $27.59 $27.35 $27.41 $25.23 14,385
2017-04-28 $27.37 $27.39 $27.35 $27.39 $25.21 15,598
2017-04-27 $27.46 $27.51 $27.41 $27.45 $25.26 11,286
2017-04-26 $27.41 $27.53 $27.38 $27.38 $25.20 94,212
2017-04-25 $27.41 $27.44 $27.34 $27.34 $25.16 12,240
2017-04-24 $27.24 $27.29 $27.20 $27.27 $25.10 13,829
2017-04-21 $27.13 $27.13 $27.01 $27.07 $24.91 9,234
2017-04-20 $27.03 $27.09 $26.93 $27.09 $24.93 6,042
2017-04-19 $27.03 $27.03 $26.90 $26.90 $24.76 3,598
2017-04-18 $26.99 $27.00 $26.90 $26.95 $24.80 3,707
2017-04-17 $26.77 $26.99 $26.77 $26.99 $24.84 29,088
2017-04-13 $26.84 $26.93 $26.80 $26.80 $24.66 3,397
2017-04-12 $26.99 $26.99 $26.89 $26.94 $24.79 5,790
2017-04-11 $26.95 $26.96 $26.89 $26.96 $24.81 2,584
2017-04-10 $27.10 $27.10 $26.96 $27.01 $24.86 7,803
2017-04-07 $26.86 $27.01 $26.86 $26.98 $24.83 3,570
2017-04-06 $26.93 $27.01 $26.92 $26.97 $24.82 3,075
2017-04-05 $27.06 $27.16 $26.92 $26.94 $24.79 11,769
2017-04-04 $26.90 $26.97 $26.90 $26.96 $24.81 2,212
2017-04-03 $27.10 $27.10 $26.86 $26.97 $24.82 9,612
2017-03-31 $27.02 $27.05 $26.97 $26.98 $24.83 4,233
2017-03-30 $26.97 $27.05 $26.95 $27.01 $24.86 6,332
2017-03-29 $27.07 $27.07 $26.89 $26.97 $24.82 9,570
2017-03-28 $26.73 $27.02 $26.73 $27.01 $24.86 6,264
2017-03-27 $26.77 $26.88 $26.66 $26.84 $24.70 12,377
2017-03-24 $27.01 $27.04 $26.84 $26.87 $24.73 4,465
2017-03-23 $26.90 $27.10 $26.90 $26.95 $24.80 6,152
2017-03-22 $26.91 $26.98 $26.89 $26.98 $24.83 8,483
2017-03-21 $27.26 $27.26 $26.94 $26.95 $24.80 9,094
2017-03-20 $27.20 $27.23 $27.14 $27.16 $25.00 24,544
2017-03-17 $27.28 $27.31 $27.22 $27.29 $25.12 13,055
2017-03-16 $27.57 $27.57 $27.29 $27.32 $25.04 23,066
2017-03-15 $27.26 $27.40 $27.26 $27.37 $25.09 2,651
2017-03-14 $27.19 $27.19 $27.13 $27.16 $24.90 4,453
2017-03-13 $27.24 $27.24 $27.16 $27.21 $24.94 10,242
2017-03-10 $27.29 $27.29 $27.15 $27.20 $24.93 11,910
2017-03-09 $27.14 $27.15 $27.05 $27.13 $24.87 5,472
2017-03-08 $27.14 $27.16 $27.12 $27.12 $24.86 2,137
2017-03-07 $27.18 $27.22 $27.16 $27.16 $24.90 2,021
2017-03-06 $27.13 $27.25 $27.13 $27.20 $24.93 13,203
2017-03-03 $27.33 $27.33 $27.21 $27.28 $25.01 5,549
2017-03-02 $27.44 $27.44 $27.28 $27.30 $25.03 14,111
2017-03-01 $27.29 $27.46 $27.29 $27.44 $25.15 13,378
2017-02-28 $27.20 $27.20 $27.10 $27.14 $24.88 13,809
2017-02-27 $27.30 $27.30 $27.17 $27.21 $24.94 17,451
2017-02-24 $27.21 $27.21 $27.09 $27.18 $24.92 4,529
2017-02-23 $27.11 $27.16 $27.06 $27.13 $24.87 83,198
2017-02-22 $27.14 $27.14 $26.98 $27.05 $24.80 7,320
2017-02-21 $26.99 $27.06 $26.95 $27.03 $24.78 10,037
2017-02-17 $26.82 $26.87 $26.79 $26.87 $24.63 26,859
2017-02-16 $26.82 $26.86 $26.81 $26.84 $24.60 5,264
2017-02-15 $26.66 $26.83 $26.66 $26.79 $24.56 16,655
2017-02-14 $26.60 $26.67 $26.57 $26.65 $24.43 3,965
2017-02-13 $26.57 $26.64 $26.54 $26.60 $24.38 10,067
2017-02-10 $26.34 $26.52 $26.34 $26.51 $24.30 13,702
2017-02-09 $26.30 $26.44 $26.30 $26.42 $24.22 5,009
2017-02-08 $26.09 $26.30 $26.09 $26.27 $24.08 6,344
2017-02-07 $26.23 $26.25 $26.18 $26.18 $24.00 6,350
2017-02-06 $26.25 $26.25 $26.17 $26.17 $23.99 5,606
2017-02-03 $26.31 $26.31 $26.20 $26.28 $24.09 9,756
2017-02-02 $26.00 $26.10 $26.00 $26.10 $23.93 1,108
2017-02-01 $26.15 $26.15 $25.95 $26.00 $23.83 4,972
2017-01-31 $26.05 $26.06 $26.01 $26.06 $23.89 3,133
2017-01-30 $26.02 $26.05 $25.98 $26.02 $23.85 2,931
2017-01-27 $26.20 $26.24 $26.18 $26.19 $24.00 5,965
2017-01-26 $26.29 $26.29 $26.21 $26.23 $24.05 8,412
2017-01-25 $26.31 $26.31 $26.21 $26.27 $24.08 6,813
2017-01-24 $26.18 $26.18 $26.01 $26.16 $23.98 11,566
2017-01-23 $26.09 $26.09 $25.97 $25.97 $23.80 3,113
2017-01-20 $26.16 $26.16 $26.05 $26.05 $23.88 3,141
2017-01-19 $26.07 $26.07 $25.96 $25.96 $23.80 8,040
2017-01-18 $26.07 $26.08 $26.05 $26.07 $23.90 11,844
2017-01-17 $26.08 $26.11 $26.02 $26.07 $23.90 8,449
2017-01-13 $26.12 $26.12 $26.07 $26.10 $23.93 3,774
2017-01-12 $26.00 $26.06 $25.89 $26.06 $23.89 5,251
2017-01-11 $26.05 $26.08 $25.99 $26.05 $23.88 3,098
2017-01-10 $26.21 $26.21 $26.02 $26.05 $23.88 13,996
2017-01-09 $26.23 $26.23 $26.08 $26.08 $23.90 9,289
2017-01-06 $26.29 $26.29 $26.10 $26.21 $24.03 12,354
2017-01-05 $26.18 $26.18 $26.10 $26.15 $23.97 50,795
2017-01-04 $26.10 $26.17 $26.10 $26.15 $23.97 40,654
2017-01-03 $26.06 $26.06 $25.92 $26.00 $23.83 8,930
2016-12-30 $26.13 $26.13 $25.85 $25.85 $23.70 3,444
2016-12-29 $25.99 $26.01 $25.96 $25.98 $23.82 7,223
2016-12-28 $26.21 $26.21 $25.93 $25.93 $23.77 18,711
2016-12-27 $26.30 $26.30 $26.13 $26.14 $23.95 15,470
2016-12-23 $26.09 $26.10 $26.07 $26.09 $23.91 12,271
2016-12-22 $26.27 $26.27 $26.02 $26.05 $23.88 5,004
2016-12-21 $26.19 $26.19 $26.14 $26.14 $23.95 7,069
2016-12-20 $26.27 $26.27 $26.17 $26.17 $23.98 10,533
2016-12-19 $26.11 $26.24 $26.09 $26.16 $23.97 12,650
2016-12-16 $26.16 $26.16 $26.02 $26.04 $23.86 43,898
2016-12-15 $26.00 $26.27 $26.00 $26.17 $23.86 5,148
2016-12-14 $26.33 $26.34 $26.08 $26.11 $23.81 14,256
2016-12-13 $26.26 $26.36 $26.26 $26.33 $24.00 34,159
2016-12-12 $26.15 $26.17 $26.10 $26.14 $23.83 17,147
2016-12-09 $26.01 $26.10 $25.99 $26.09 $23.79 7,380
2016-12-08 $26.09 $26.11 $25.89 $25.95 $23.66 28,058
2016-12-07 $25.62 $25.93 $25.60 $25.91 $23.62 13,030
2016-12-06 $25.56 $25.61 $25.54 $25.61 $23.35 4,044
2016-12-05 $25.72 $25.72 $25.52 $25.54 $23.29 4,737
2016-12-02 $25.48 $25.52 $25.43 $25.48 $23.23 12,886
2016-12-01 $25.55 $25.55 $25.40 $25.41 $23.17 16,737
2016-11-30 $25.74 $25.75 $25.59 $25.59 $23.33 10,286
2016-11-29 $25.83 $25.83 $25.66 $25.71 $23.44 23,871
2016-11-28 $25.72 $25.72 $25.65 $25.65 $23.39 11,357
2016-11-25 $25.69 $25.72 $25.69 $25.70 $23.43 1,710
2016-11-23 $25.70 $25.70 $25.53 $25.58 $23.32 9,405
2016-11-22 $25.60 $25.63 $25.55 $25.63 $23.37 3,444
2016-11-21 $25.60 $25.60 $25.43 $25.50 $23.25 17,695
2016-11-18 $25.41 $25.42 $25.33 $25.37 $23.13 11,591
2016-11-17 $25.48 $25.48 $25.33 $25.40 $23.16 23,035
2016-11-16 $25.01 $25.28 $25.01 $25.23 $23.01 3,692
2016-11-15 $25.21 $25.25 $25.18 $25.24 $23.01 5,208
2016-11-14 $25.01 $25.16 $25.01 $25.15 $22.93 5,060
2016-11-11 $25.19 $25.19 $25.05 $25.11 $22.89 7,279
2016-11-10 $25.15 $25.22 $25.09 $25.14 $22.92 8,730
2016-11-09 $24.93 $25.13 $24.80 $25.10 $22.88 13,309
2016-11-08 $24.71 $24.93 $24.71 $24.92 $22.72 3,708
2016-11-07 $24.68 $24.71 $24.56 $24.67 $22.49 11,365
2016-11-04 $24.37 $24.43 $24.32 $24.32 $22.17 4,433
2016-11-03 $24.46 $24.47 $24.30 $24.30 $22.16 1,773
2016-11-02 $24.52 $24.55 $24.47 $24.50 $22.34 2,825
2016-11-01 $24.93 $24.93 $24.52 $24.54 $22.37 5,142
2016-10-31 $24.89 $24.89 $24.75 $24.75 $22.56 11,259
2016-10-28 $24.83 $24.83 $24.66 $24.71 $22.53 6,463
2016-10-27 $24.83 $24.83 $24.70 $24.71 $22.53 3,494
2016-10-26 $24.85 $24.85 $24.83 $24.83 $22.64 921
2016-10-25 $24.81 $24.85 $24.81 $24.82 $22.63 6,474
2016-10-24 $24.79 $24.87 $24.79 $24.84 $22.65 2,389
2016-10-21 $24.73 $24.77 $24.69 $24.75 $22.57 4,363
2016-10-20 $24.83 $24.83 $24.74 $24.79 $22.60 4,595
2016-10-19 $24.84 $24.90 $24.82 $24.89 $22.69 9,305
2016-10-18 $25.10 $25.10 $24.84 $24.87 $22.68 3,534
2016-10-17 $24.80 $24.80 $24.77 $24.77 $22.58 1,392
2016-10-14 $25.05 $25.05 $24.85 $24.87 $22.68 3,523
2016-10-13 $24.77 $24.85 $24.64 $24.85 $22.66 8,912
2016-10-12 $24.84 $24.89 $24.81 $24.89 $22.69 4,173
2016-10-11 $24.97 $24.97 $24.73 $24.77 $22.58 15,530
2016-10-10 $25.14 $25.14 $25.04 $25.04 $22.83 2,433
2016-10-07 $24.98 $24.98 $24.85 $24.97 $22.77 4,356
2016-10-06 $24.88 $25.00 $24.85 $24.99 $22.78 6,121
2016-10-05 $25.12 $25.12 $24.95 $24.95 $22.75 8,848
2016-10-04 $25.15 $25.15 $24.88 $24.94 $22.74 9,386
2016-10-03 $25.43 $25.43 $25.10 $25.14 $22.92 19,280
2016-09-30 $25.25 $25.31 $25.19 $25.27 $23.04 15,282
2016-09-29 $25.43 $25.43 $25.11 $25.14 $22.92 9,097
2016-09-28 $25.28 $25.37 $25.17 $25.37 $23.13 11,652
2016-09-27 $25.15 $25.31 $25.15 $25.27 $23.04 22,708
2016-09-26 $25.47 $25.47 $25.15 $25.15 $22.93 17,696
2016-09-23 $25.58 $25.58 $25.33 $25.35 $23.11 17,202
2016-09-22 $25.46 $25.48 $25.43 $25.46 $23.21 8,092
2016-09-21 $25.16 $25.30 $25.02 $25.27 $23.04 6,796
2016-09-20 $25.30 $25.30 $25.06 $25.06 $22.85 7,716
2016-09-19 $25.08 $25.13 $24.97 $25.02 $22.81 9,982
2016-09-16 $24.99 $24.99 $24.90 $24.99 $22.79 2,508
2016-09-15 $24.86 $25.13 $24.86 $25.10 $22.88 14,411

Fidelity Low Volatility Factor ETF (FDLO) News Headlines

Recent Fidelity Low Volatility Factor ETF (FDLO) News
Similar Companies to Fidelity Low Volatility Factor ETF (FDLO) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.