Innovator IBD 50 ETF (FFTY) Exchange: NYSE ARCA

Data as of April 24, 2024

$27.04 ($-0.46) -1.68%

Innovator IBD 50 ETF - Daily Information
Click for more stock information on Innovator IBD 50 ETF.
Daily Information Data
Date April 24, 2024
Open $27.05
Previous Close $27.04
High $27.06
Low $26.76
Adjusted Open $27.05
Previous Adjusted Close $27.04
Adjusted High $27.06
Adjusted Low $26.76

About Innovator IBD 50 ETF (FFTY)

The Fund will normally invest at least 80% of its net assets (including investment borrowings) in securities that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund’s investment sub-adviser seeks a correlation of 0.95 or better (before fees and expenses) between the Fund’s performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The IBD® 50 Index is a weekly, rules-based, computer-generated stock index compiled and published by Investor’s Business Daily® (“IBD” or the “Index Provider”) that seeks to identify the current top 50 growth stocks. The equity portion of the Index primarily includes U.S. common stocks, but may, to a lesser extent, include common stocks of non-U.S. companies that utilize American Depositary Receipts (“ADRs”) to trade on U.S. securities exchanges. The equity securities comprising the Index may be issued by small-, mid- and large-capitalization companies located in either developed or emerging markets. The Index is also designed to be responsive to downturns in the equities markets and incorporates a cash equivalents portion in response to certain market signals described below. The Index’s initial universe of the approximately 7,000 equity securities that trade on the New York Stock Exchange, The Nasdaq Stock Market, LLC or NYSE MKT LLC is initially narrowed down by excluding those companies that do not meet certain baseline criteria. These criteria include minimum stock price, minimum trading volume, minimum upward price movement and minimum simple price moving average. IBD then narrows the universe further by screening out securities with price actions IBD views as undesirable. For instance, IBD removes securities with excessive price percentage moves in its 10-week price moving average (6% or more), securities with a high number of positive price movement days over a 14-day period (seven or more), securities with a high number of positive price movement weeks over an 8-week period (six or more) and/or securities with a high number of consecutive positive price movement weeks (three or more). These criteria are explained in detail in “Index Information.” IBD then evaluates and scores the remaining securities on the following 11 factors: Earnings Per Share Rating; Relative Price Strength Rating; Sales Margin Return on Equity Rating; Accumulation Distribution Rating; Industry Group Relative Strength; Growth in Quarterly Earnings/Next Quarter Consensus Estimates; 3-to-5 Year Annual Growth Rate/Next Year’s Consensus Estimates; Quarterly Sales Growth/Next Quarter Consensus Estimates; Acceleration in Quarterly Sales or Earnings; Liquidity and Annual Return on Equity. These factors are also explained in detail in “Index Information.”Each security is given a score for each factor. Each security’s 11 factor scores are then aggregated to provide a composite score. The 50 securities with the highest score are included in the Index and weighted according to their score. Securities with the ten highest scores are given a weight of 3.5%. Securities with the 11-20 highest scores are given a weight of 3.0%. Securities with the 21-30 highest scores are given a weight of 2.0%. Securities with the 31-40 highest scores are given a weight of 1.0% and securities with the 41-50 highest scores are given a weight of 0.5%. However, the Index is also designed to be responsive to the overall health of the equities market. The Index contains cash equivalents positions composed of U.S. Treasury bills (“cash positions”) that allow it to adopt a defensive approach upon the occurrence of certain market signals that indicate that the equities market may be in, or entering, a downturn. Upon the occurrence of a combination of the four market signals listed below, at the next Index reconstitution, the cash positions will comprise 50% of the Index. While the Index is composed of 50% cash positions, each equity security will be weighted at half of its ordinary weight. 1.    Year-over-year margin debt of 55%; 2.    S&P 500 more than tripling in value over a 5-year time period; 3.The average closing prices of the last 5 weeks of the S&P 500 having a lower value than the average closing prices of the last 50 weeks of the S&P 500; or 4.Falling relative price performance of the S&P 500 in relation to itself over an 89-week time period (i.e. when the S&P 500’s average short-term prices fall below its average long-term prices). The Index will remain composed of 50% cash positions until the occurrence of a combination of the three market conditions listed below. Upon the occurrence of this combination, the Index will revert to being composed entirely of equity securities. 1.    The value of the S&P 500 declining by 50%; 2.    The index price of the S&P 500 being greater than its average monthly closing price over the last 10 months; or 3.    The S&P 500’s average price for the previous 5 weeks approaches its average price for the previous 50 weeks. The Fund generally invests in all of the securities comprising the Index in proportion to the weightings of the securities in the Index. The Index is rebalanced and reconstituted on the last day of each trading week after the U.S. stock market closes. This weekly rebalancing and reconstituting of the Index will cause the Fund to have a higher portfolio turnover rate than similar funds. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to the same extent. As of February 14, 2020, the Fund was concentrated in the information technology sector.

Historical Stock Data for Innovator IBD 50 ETF (FFTY)

Date Open High Low Close Adj.Close Volume
2024-04-02 $27.05 $27.06 $26.76 $27.04 $27.04 101,217
2024-04-01 $27.62 $27.68 $27.39 $27.50 $27.50 60,808
2024-03-28 $27.80 $27.93 $27.63 $27.64 $27.64 73,377
2024-03-27 $28.23 $28.26 $27.61 $27.77 $27.77 45,521
2024-03-26 $28.25 $28.35 $28.06 $28.06 $28.06 58,842
2024-03-25 $27.86 $28.31 $27.86 $28.06 $28.06 45,955
2024-03-22 $28.12 $28.12 $27.76 $27.91 $27.91 28,265
2024-03-21 $27.98 $28.29 $27.86 $28.11 $28.11 90,489
2024-03-20 $27.07 $27.72 $26.93 $27.68 $27.68 89,746
2024-03-19 $26.85 $26.97 $26.37 $26.94 $26.94 35,937
2024-03-18 $27.20 $27.32 $26.98 $27.16 $27.16 43,988
2024-03-15 $26.95 $27.21 $26.74 $27.05 $27.05 58,957
2024-03-14 $27.45 $27.47 $26.75 $26.96 $26.96 104,811
2024-03-13 $27.27 $27.48 $27.22 $27.38 $27.38 42,815
2024-03-12 $26.70 $27.30 $26.49 $27.28 $27.28 49,769
2024-03-11 $27.06 $27.07 $26.45 $26.47 $26.47 80,837
2024-03-08 $27.52 $28.04 $26.97 $27.23 $27.23 167,277
2024-03-07 $27.42 $27.47 $27.09 $27.40 $27.40 86,906
2024-03-06 $27.53 $27.53 $26.90 $27.18 $27.18 139,103
2024-03-05 $27.35 $27.35 $26.39 $26.67 $26.67 153,184
2024-03-04 $28.15 $28.26 $27.66 $27.73 $27.73 112,426
2024-03-01 $27.55 $27.96 $27.51 $27.95 $27.95 89,413
2024-02-29 $27.30 $27.53 $27.03 $27.47 $27.47 66,354
2024-02-28 $27.42 $27.46 $27.12 $27.13 $27.13 88,213
2024-02-27 $27.72 $27.78 $27.41 $27.57 $27.57 96,296
2024-02-26 $26.97 $27.53 $26.87 $27.42 $27.42 107,741
2024-02-23 $26.82 $27.07 $26.56 $26.81 $26.81 113,587
2024-02-22 $26.30 $26.85 $26.26 $26.72 $26.72 209,060
2024-02-21 $25.62 $25.69 $25.36 $25.58 $25.58 136,976
2024-02-20 $26.85 $26.85 $25.82 $26.17 $26.17 353,895
2024-02-16 $27.19 $27.38 $26.89 $26.99 $26.99 106,280
2024-02-15 $27.45 $27.45 $27.05 $27.40 $27.40 64,496
2024-02-14 $26.93 $27.20 $26.81 $27.17 $27.17 113,635
2024-02-13 $26.19 $26.72 $25.76 $26.40 $26.40 120,239
2024-02-12 $27.05 $27.26 $26.78 $26.94 $26.94 118,470
2024-02-09 $27.03 $27.20 $26.95 $27.12 $27.12 141,689
2024-02-08 $26.33 $26.79 $26.33 $26.72 $26.72 94,153
2024-02-07 $26.20 $26.42 $26.04 $26.31 $26.31 123,612
2024-02-06 $26.24 $26.24 $25.63 $26.03 $26.03 86,541
2024-02-05 $25.99 $26.17 $25.56 $26.10 $26.10 102,534
2024-02-02 $25.46 $26.09 $25.46 $25.99 $25.99 108,632
2024-02-01 $25.11 $25.53 $24.98 $25.48 $25.48 108,466
2024-01-31 $25.17 $25.38 $24.84 $24.88 $24.88 94,087
2024-01-30 $25.50 $25.55 $25.31 $25.44 $25.44 44,793
2024-01-29 $25.08 $25.55 $25.08 $25.55 $25.55 80,448
2024-01-26 $24.97 $25.22 $24.90 $25.02 $25.02 39,115
2024-01-25 $25.10 $25.17 $24.83 $25.00 $25.00 66,760
2024-01-24 $25.29 $25.34 $24.83 $24.85 $24.85 80,453
2024-01-23 $25.03 $25.07 $24.79 $24.96 $24.96 57,375
2024-01-22 $24.98 $25.11 $24.78 $24.94 $24.94 150,196
2024-01-19 $24.48 $24.61 $24.23 $24.61 $24.61 49,584
2024-01-18 $24.52 $24.57 $24.10 $24.36 $24.36 50,605
2024-01-17 $24.04 $24.21 $23.70 $24.21 $24.21 73,852
2024-01-16 $24.16 $24.39 $24.04 $24.36 $24.36 64,540
2024-01-12 $24.40 $24.53 $24.15 $24.24 $24.24 48,896
2024-01-11 $24.40 $24.47 $23.84 $24.29 $24.29 88,024
2024-01-10 $24.30 $24.39 $24.21 $24.26 $24.26 97,699
2024-01-09 $23.83 $24.27 $23.83 $24.19 $24.19 133,578
2024-01-08 $23.41 $24.05 $23.41 $24.01 $24.01 44,930
2024-01-05 $23.11 $23.53 $23.11 $23.33 $23.33 128,831
2024-01-04 $23.03 $23.42 $23.01 $23.20 $23.20 131,905
2024-01-03 $23.35 $23.43 $23.00 $23.00 $23.00 179,853
2024-01-02 $24.10 $24.12 $23.54 $23.68 $23.68 345,840
2023-12-29 $24.58 $24.66 $24.30 $24.37 $24.37 152,301
2023-12-28 $24.70 $24.70 $24.59 $24.61 $24.61 92,598
2023-12-27 $24.88 $24.91 $24.73 $24.86 $24.70 41,036
2023-12-26 $24.75 $24.90 $24.75 $24.85 $24.69 64,532
2023-12-22 $24.73 $24.83 $24.59 $24.71 $24.71 151,692
2023-12-21 $24.61 $24.75 $24.49 $24.74 $24.74 172,182
2023-12-20 $24.75 $24.92 $24.28 $24.28 $24.28 263,055
2023-12-19 $24.74 $24.95 $24.72 $24.89 $24.89 142,649
2023-12-18 $24.47 $24.72 $24.43 $24.64 $24.64 133,213
2023-12-15 $24.45 $24.62 $24.28 $24.42 $24.42 144,733
2023-12-14 $24.64 $24.82 $24.19 $24.41 $24.41 111,724
2023-12-13 $24.01 $24.46 $23.90 $24.44 $24.44 115,843
2023-12-12 $23.69 $24.02 $23.58 $23.94 $23.94 55,642
2023-12-11 $23.55 $23.75 $23.50 $23.70 $23.70 96,652
2023-12-08 $23.34 $23.60 $23.25 $23.55 $23.55 114,098
2023-12-07 $23.46 $23.46 $23.27 $23.45 $23.45 103,413
2023-12-06 $23.70 $23.85 $23.39 $23.41 $23.41 109,343
2023-12-05 $23.46 $23.63 $23.41 $23.59 $23.59 75,104
2023-12-04 $23.60 $23.71 $23.39 $23.65 $23.65 174,501
2023-12-01 $23.42 $23.85 $23.37 $23.84 $23.84 207,202
2023-11-30 $23.45 $23.54 $23.21 $23.39 $23.39 270,686
2023-11-29 $22.91 $23.17 $22.91 $22.99 $22.99 141,303
2023-11-28 $22.73 $22.87 $22.66 $22.70 $22.70 146,223
2023-11-27 $22.67 $22.86 $22.64 $22.74 $22.74 117,134
2023-11-24 $22.56 $22.78 $22.56 $22.73 $22.73 58,865
2023-11-22 $22.64 $22.73 $22.50 $22.59 $22.59 136,397
2023-11-21 $22.67 $22.76 $22.45 $22.58 $22.58 126,593
2023-11-20 $22.52 $22.81 $22.52 $22.78 $22.78 166,757
2023-11-17 $22.30 $22.55 $22.30 $22.50 $22.50 86,942
2023-11-16 $22.24 $22.40 $22.10 $22.23 $22.23 147,728
2023-11-15 $22.54 $22.65 $22.29 $22.34 $22.34 152,150
2023-11-14 $22.27 $22.46 $22.16 $22.43 $22.43 179,266
2023-11-13 $21.65 $21.95 $21.62 $21.88 $21.88 171,464
2023-11-10 $21.50 $21.76 $21.45 $21.74 $21.74 171,670
2023-11-09 $21.54 $21.64 $21.38 $21.42 $21.42 189,017
2023-11-08 $21.60 $21.60 $21.40 $21.48 $21.48 50,355
2023-11-07 $21.47 $21.58 $21.41 $21.51 $21.51 138,688
2023-11-06 $21.60 $21.60 $21.36 $21.48 $21.48 75,257
2023-11-03 $21.29 $21.64 $21.29 $21.50 $21.50 182,406
2023-11-02 $21.31 $21.31 $21.00 $21.12 $21.12 164,869
2023-11-01 $20.84 $21.16 $20.84 $21.15 $21.15 101,408
2023-10-31 $20.76 $20.84 $20.62 $20.81 $20.81 137,471
2023-10-30 $20.78 $20.87 $20.63 $20.74 $20.74 173,675
2023-10-27 $21.04 $21.04 $20.55 $20.60 $20.60 137,223
2023-10-26 $21.34 $21.39 $20.85 $20.92 $20.92 376,465
2023-10-25 $21.72 $21.72 $21.29 $21.33 $21.33 66,609
2023-10-24 $21.60 $21.99 $21.60 $21.82 $21.82 104,068
2023-10-23 $21.33 $21.61 $21.15 $21.42 $21.42 75,023
2023-10-20 $21.85 $21.85 $21.34 $21.47 $21.47 91,769
2023-10-19 $22.49 $22.51 $21.87 $21.91 $21.91 217,434
2023-10-18 $22.69 $22.82 $22.40 $22.43 $22.43 118,162
2023-10-17 $22.49 $23.05 $22.49 $22.88 $22.88 135,739
2023-10-16 $22.41 $22.76 $22.34 $22.71 $22.71 88,386
2023-10-13 $22.70 $22.73 $22.31 $22.37 $22.37 136,617
2023-10-12 $23.10 $23.10 $22.49 $22.67 $22.67 146,593
2023-10-11 $23.06 $23.19 $22.80 $23.06 $23.06 78,550
2023-10-10 $22.82 $23.17 $22.82 $22.95 $22.95 77,804
2023-10-09 $22.31 $22.79 $22.31 $22.72 $22.72 68,517
2023-10-06 $21.86 $22.57 $21.86 $22.49 $22.49 79,831
2023-10-05 $21.87 $22.02 $21.76 $21.98 $21.98 56,704
2023-10-04 $21.74 $21.88 $21.58 $21.83 $21.83 37,019
2023-10-03 $22.07 $22.12 $21.63 $21.73 $21.73 61,142
2023-10-02 $22.34 $22.39 $22.12 $22.24 $22.24 72,453
2023-09-29 $22.64 $22.73 $22.37 $22.38 $22.38 84,595
2023-09-28 $22.28 $22.58 $22.22 $22.43 $22.43 88,426
2023-09-27 $22.02 $22.33 $22.00 $22.26 $22.26 173,071
2023-09-26 $22.01 $22.09 $21.87 $21.87 $21.87 42,439
2023-09-25 $21.89 $22.16 $21.86 $22.15 $22.15 42,960
2023-09-22 $22.13 $22.27 $22.01 $22.03 $22.03 83,384
2023-09-21 $22.21 $22.29 $21.96 $21.97 $21.97 122,907
2023-09-20 $22.97 $23.08 $22.57 $22.57 $22.57 49,021
2023-09-19 $23.05 $23.06 $22.74 $22.87 $22.87 60,983
2023-09-18 $23.02 $23.23 $23.02 $23.12 $23.12 83,030
2023-09-15 $23.37 $23.37 $23.07 $23.19 $23.19 33,078
2023-09-14 $23.68 $23.71 $23.37 $23.49 $23.49 37,367
2023-09-13 $23.58 $23.73 $23.40 $23.45 $23.45 45,978
2023-09-12 $23.77 $23.98 $23.68 $23.69 $23.69 35,906
2023-09-11 $24.04 $24.04 $23.82 $23.94 $23.94 43,838
2023-09-08 $23.88 $24.00 $23.73 $23.77 $23.77 20,441
2023-09-07 $23.66 $23.95 $23.55 $23.89 $23.89 41,834
2023-09-06 $24.05 $24.17 $23.78 $23.99 $23.99 33,377
2023-09-05 $24.00 $24.07 $23.86 $23.98 $23.98 72,961
2023-09-01 $24.07 $24.20 $23.97 $24.11 $24.11 53,924
2023-08-31 $23.82 $23.92 $23.75 $23.88 $23.88 41,022
2023-08-30 $23.56 $23.81 $23.54 $23.75 $23.75 57,305
2023-08-29 $23.07 $23.64 $23.07 $23.60 $23.60 43,820
2023-08-28 $23.04 $23.19 $23.02 $23.07 $23.07 29,916
2023-08-25 $22.84 $23.01 $22.59 $22.92 $22.92 60,276
2023-08-24 $23.18 $23.18 $22.74 $22.74 $22.74 104,603
2023-08-23 $22.78 $23.19 $22.75 $23.11 $23.11 110,348
2023-08-22 $22.93 $22.93 $22.73 $22.81 $22.81 48,039
2023-08-21 $22.84 $22.88 $22.58 $22.82 $22.82 69,359
2023-08-18 $22.25 $22.76 $22.13 $22.68 $22.68 94,246
2023-08-17 $23.25 $23.25 $22.56 $22.57 $22.57 128,175
2023-08-16 $23.39 $23.49 $23.11 $23.11 $23.11 76,305
2023-08-15 $23.42 $23.49 $23.25 $23.41 $23.41 70,924
2023-08-14 $23.43 $23.60 $23.34 $23.60 $23.60 89,033
2023-08-11 $23.55 $23.74 $23.52 $23.55 $23.55 194,845
2023-08-10 $24.24 $24.24 $23.63 $23.79 $23.79 228,501
2023-08-09 $24.37 $24.43 $23.89 $23.96 $23.96 104,178
2023-08-08 $24.35 $24.45 $24.15 $24.41 $24.41 153,732
2023-08-07 $24.89 $24.94 $24.59 $24.86 $24.86 126,632
2023-08-04 $25.25 $25.42 $24.72 $24.77 $24.77 80,792
2023-08-03 $25.08 $25.34 $25.08 $25.12 $25.12 73,914
2023-08-02 $25.72 $25.72 $25.09 $25.28 $25.28 149,799
2023-08-01 $26.15 $26.15 $25.87 $26.04 $26.04 146,136
2023-07-31 $26.02 $26.55 $26.02 $26.55 $26.55 75,694
2023-07-28 $25.60 $25.93 $25.59 $25.89 $25.89 76,573
2023-07-27 $25.98 $26.02 $25.19 $25.30 $25.30 147,371
2023-07-26 $25.39 $25.62 $25.24 $25.45 $25.45 57,590
2023-07-25 $25.44 $25.75 $25.44 $25.53 $25.53 91,432
2023-07-24 $25.69 $25.80 $25.22 $25.37 $25.37 293,476
2023-07-21 $25.96 $26.02 $25.63 $25.65 $25.65 120,763
2023-07-20 $26.21 $26.27 $25.69 $25.74 $25.74 199,704
2023-07-19 $26.97 $26.97 $26.24 $26.47 $26.47 167,349
2023-07-18 $26.57 $26.84 $26.48 $26.83 $26.83 346,591
2023-07-17 $25.74 $26.56 $25.74 $26.50 $26.50 164,602
2023-07-14 $26.15 $26.21 $25.63 $25.74 $25.74 203,032
2023-07-13 $25.95 $26.18 $25.86 $26.08 $26.08 107,554
2023-07-12 $25.97 $25.97 $25.51 $25.68 $25.68 204,758
2023-07-11 $25.68 $25.74 $25.39 $25.57 $25.57 133,135
2023-07-10 $24.93 $25.58 $24.92 $25.58 $25.58 57,075
2023-07-07 $24.83 $25.15 $24.83 $24.89 $24.89 102,587
2023-07-06 $25.11 $25.11 $24.57 $24.78 $24.78 158,964
2023-07-05 $25.36 $25.43 $25.19 $25.29 $25.29 137,495
2023-07-03 $25.58 $25.60 $25.42 $25.50 $25.50 54,973
2023-06-30 $25.38 $25.69 $25.38 $25.58 $25.58 133,618
2023-06-29 $25.09 $25.34 $25.03 $25.14 $25.14 190,357
2023-06-28 $24.56 $25.19 $24.56 $25.03 $25.03 205,785
2023-06-27 $24.05 $24.62 $24.05 $24.56 $24.56 133,823
2023-06-26 $24.21 $24.50 $23.86 $23.93 $23.93 75,976
2023-06-23 $24.42 $24.55 $24.29 $24.29 $24.29 48,663
2023-06-22 $24.42 $24.79 $24.42 $24.69 $24.69 63,579
2023-06-21 $24.65 $24.73 $24.30 $24.58 $24.58 46,007
2023-06-20 $24.67 $24.83 $24.44 $24.74 $24.74 66,004
2023-06-16 $24.81 $24.84 $24.56 $24.70 $24.70 33,546
2023-06-15 $24.50 $24.86 $24.42 $24.81 $24.81 45,300
2023-06-14 $24.96 $24.96 $24.46 $24.73 $24.73 67,649
2023-06-13 $24.77 $24.93 $24.59 $24.90 $24.90 205,239
2023-06-12 $24.34 $24.61 $24.31 $24.55 $24.55 53,793
2023-06-09 $24.38 $24.62 $24.17 $24.20 $24.20 51,391
2023-06-08 $23.90 $24.31 $23.82 $24.22 $24.22 72,810
2023-06-07 $24.58 $24.78 $24.00 $24.02 $24.02 169,235
2023-06-06 $24.08 $24.61 $24.08 $24.50 $24.50 240,468
2023-06-05 $23.85 $24.19 $23.77 $24.14 $24.14 38,446
2023-06-02 $23.83 $24.05 $23.75 $23.94 $23.94 120,320
2023-06-01 $23.06 $23.60 $23.01 $23.50 $23.50 124,391
2023-05-31 $23.07 $23.20 $22.88 $23.17 $23.17 33,984
2023-05-30 $23.39 $23.50 $23.18 $23.23 $23.23 25,368
2023-05-26 $22.95 $23.21 $22.95 $23.11 $23.11 28,375
2023-05-25 $23.08 $23.17 $22.79 $22.90 $22.90 83,728
2023-05-24 $22.76 $22.89 $22.57 $22.86 $22.86 35,720
2023-05-23 $23.41 $23.49 $22.88 $22.95 $22.95 88,281
2023-05-22 $23.29 $23.60 $23.29 $23.48 $23.48 44,358
2023-05-19 $23.49 $23.49 $23.18 $23.28 $23.28 27,083
2023-05-18 $23.07 $23.43 $23.07 $23.39 $23.39 32,421
2023-05-17 $23.07 $23.17 $22.81 $23.09 $23.09 40,839
2023-05-16 $23.16 $23.16 $22.98 $23.06 $23.06 13,923
2023-05-15 $23.10 $23.35 $23.05 $23.32 $23.32 22,035
2023-05-12 $23.38 $23.47 $23.09 $23.18 $23.18 32,704
2023-05-11 $23.41 $23.41 $23.17 $23.31 $23.31 47,098
2023-05-10 $23.36 $23.41 $23.15 $23.34 $23.34 28,636
2023-05-09 $23.08 $23.22 $23.06 $23.19 $23.19 9,505
2023-05-08 $23.15 $23.18 $23.03 $23.18 $23.18 41,631
2023-05-05 $22.78 $23.21 $22.78 $23.11 $23.11 49,825
2023-05-04 $22.80 $22.88 $22.45 $22.52 $22.52 49,749
2023-05-03 $22.74 $23.09 $22.68 $22.79 $22.79 39,205
2023-05-02 $23.08 $23.08 $22.50 $22.71 $22.71 19,154
2023-05-01 $23.17 $23.35 $23.16 $23.22 $23.22 26,896
2023-04-28 $22.85 $23.21 $22.72 $23.19 $23.19 37,327
2023-04-27 $22.93 $22.95 $22.61 $22.91 $22.91 21,792
2023-04-26 $23.43 $23.46 $23.05 $23.11 $23.11 54,204
2023-04-25 $23.73 $23.73 $23.27 $23.28 $23.28 91,561
2023-04-24 $23.91 $24.00 $23.74 $23.92 $23.92 20,530
2023-04-21 $23.88 $24.09 $23.72 $24.05 $24.05 19,779
2023-04-20 $23.84 $24.17 $23.84 $23.89 $23.89 33,247
2023-04-19 $24.20 $24.20 $23.95 $24.04 $24.04 50,759
2023-04-18 $24.08 $24.34 $24.08 $24.33 $24.33 151,464
2023-04-17 $23.64 $23.92 $23.64 $23.85 $23.85 842,263
2023-04-14 $23.50 $23.65 $23.20 $23.41 $23.41 38,244
2023-04-13 $23.19 $23.48 $23.19 $23.41 $23.41 21,521
2023-04-12 $23.47 $23.54 $23.05 $23.05 $23.05 26,221
2023-04-11 $23.27 $23.37 $23.16 $23.22 $23.22 50,700
2023-04-10 $22.60 $23.06 $22.59 $23.06 $23.06 23,702
2023-04-06 $22.77 $22.87 $22.55 $22.80 $22.80 19,282
2023-04-05 $23.19 $23.20 $22.71 $22.95 $22.95 61,578
2023-04-04 $23.89 $23.89 $23.30 $23.39 $23.39 23,195
2023-04-03 $23.61 $23.77 $23.34 $23.75 $23.75 21,634
2023-03-31 $23.21 $23.65 $23.20 $23.64 $23.64 23,198
2023-03-30 $23.35 $23.40 $23.09 $23.17 $23.17 40,506
2023-03-29 $22.86 $23.14 $22.84 $23.10 $23.10 17,697
2023-03-28 $22.86 $22.86 $22.47 $22.61 $22.61 15,386
2023-03-27 $22.94 $23.10 $22.74 $22.85 $22.85 21,459
2023-03-24 $22.90 $22.90 $22.58 $22.85 $22.85 64,820
2023-03-23 $23.03 $23.54 $22.78 $23.12 $23.12 54,555
2023-03-22 $23.17 $23.49 $22.85 $22.85 $22.85 16,380
2023-03-21 $22.88 $23.23 $22.88 $23.15 $23.15 16,400
2023-03-20 $22.55 $22.72 $22.47 $22.67 $22.67 18,018
2023-03-17 $22.72 $22.85 $22.34 $22.54 $22.54 31,833
2023-03-16 $22.03 $22.92 $22.03 $22.84 $22.84 52,173
2023-03-15 $22.14 $22.23 $21.82 $22.23 $22.23 27,079
2023-03-14 $22.55 $22.85 $22.40 $22.63 $22.63 19,230
2023-03-13 $21.94 $22.47 $21.64 $22.08 $22.08 59,627
2023-03-10 $23.09 $23.10 $22.27 $22.38 $22.38 182,839
2023-03-09 $23.85 $24.02 $23.10 $23.11 $23.11 81,734
2023-03-08 $23.69 $23.94 $23.60 $23.85 $23.85 21,842
2023-03-07 $23.85 $23.99 $23.60 $23.66 $23.66 47,498
2023-03-06 $23.88 $24.08 $23.73 $23.80 $23.80 62,515
2023-03-03 $23.52 $23.85 $23.40 $23.81 $23.81 56,381
2023-03-02 $22.90 $23.31 $22.84 $23.29 $23.29 15,545
2023-03-01 $23.21 $23.39 $23.13 $23.28 $23.28 14,380
2023-02-28 $23.27 $23.41 $23.19 $23.19 $23.19 26,609
2023-02-27 $23.14 $23.37 $23.14 $23.24 $23.24 40,952
2023-02-24 $22.84 $22.96 $22.67 $22.95 $22.95 31,592
2023-02-23 $23.11 $23.25 $22.80 $23.15 $23.15 42,348
2023-02-22 $22.93 $23.05 $22.69 $22.88 $22.88 47,772
2023-02-21 $23.08 $23.19 $22.74 $22.79 $22.79 62,105
2023-02-17 $23.47 $23.49 $23.09 $23.30 $23.30 86,895
2023-02-16 $23.71 $23.94 $23.47 $23.50 $23.50 125,117
2023-02-15 $23.62 $24.08 $23.53 $24.08 $24.08 32,571
2023-02-14 $23.43 $24.09 $23.29 $24.03 $24.03 152,462
2023-02-13 $23.28 $23.62 $23.12 $23.58 $23.58 28,073
2023-02-10 $23.10 $23.16 $22.87 $23.16 $23.16 14,082
2023-02-09 $23.53 $23.70 $23.12 $23.17 $23.17 19,333
2023-02-08 $23.54 $23.57 $23.17 $23.26 $23.26 30,660
2023-02-07 $23.17 $23.73 $23.05 $23.66 $23.66 18,175
2023-02-06 $23.36 $23.38 $23.17 $23.26 $23.26 22,783
2023-02-03 $23.51 $23.97 $23.37 $23.55 $23.55 49,892
2023-02-02 $23.83 $23.97 $23.54 $23.81 $23.81 33,383
2023-02-01 $23.24 $23.77 $23.01 $23.57 $23.57 40,674
2023-01-31 $22.84 $23.23 $22.84 $23.23 $23.23 17,117
2023-01-30 $23.02 $23.16 $22.76 $22.76 $22.76 27,220
2023-01-27 $23.13 $23.40 $23.12 $23.26 $23.26 38,014
2023-01-26 $23.22 $23.23 $22.82 $23.21 $23.21 57,093
2023-01-25 $22.56 $22.92 $22.40 $22.90 $22.90 18,441
2023-01-24 $22.77 $22.93 $22.72 $22.86 $22.86 19,832
2023-01-23 $22.68 $22.94 $22.61 $22.86 $22.86 50,675
2023-01-20 $22.32 $22.69 $22.26 $22.69 $22.69 28,451
2023-01-19 $22.48 $22.51 $22.09 $22.18 $22.18 15,157
2023-01-18 $23.12 $23.22 $22.62 $22.62 $22.62 53,588
2023-01-17 $22.95 $23.09 $22.86 $22.86 $22.86 40,601
2023-01-13 $22.54 $22.91 $22.45 $22.91 $22.91 50,690
2023-01-12 $22.53 $22.73 $22.35 $22.67 $22.67 26,872
2023-01-11 $22.35 $22.53 $22.29 $22.52 $22.52 28,955
2023-01-10 $21.91 $22.25 $21.90 $22.24 $22.24 18,710
2023-01-09 $22.17 $22.25 $21.95 $21.99 $21.99 48,089
2023-01-06 $21.79 $22.03 $21.68 $21.94 $21.94 35,883
2023-01-05 $21.45 $21.70 $21.45 $21.63 $21.63 13,075
2023-01-04 $21.73 $21.81 $21.59 $21.68 $21.68 42,797
2023-01-03 $21.98 $22.04 $21.43 $21.57 $21.57 56,992
2022-12-30 $21.63 $21.85 $21.59 $21.82 $21.82 65,923
2022-12-29 $21.82 $21.97 $21.71 $21.84 $21.84 64,742
2022-12-28 $22.62 $22.64 $22.19 $22.20 $21.61 34,139
2022-12-27 $22.74 $22.85 $22.61 $22.65 $22.04 20,162
2022-12-23 $22.75 $22.77 $22.53 $22.76 $22.15 34,076
2022-12-22 $22.88 $22.88 $22.32 $22.70 $22.09 20,755
2022-12-21 $22.71 $23.09 $22.64 $23.05 $22.43 31,399
2022-12-20 $22.38 $22.67 $22.33 $22.56 $21.96 33,746
2022-12-19 $22.83 $22.83 $22.44 $22.52 $21.92 33,278
2022-12-16 $22.74 $22.88 $22.59 $22.83 $22.22 76,234
2022-12-15 $23.46 $23.46 $22.98 $23.04 $22.42 73,949
2022-12-14 $23.90 $23.99 $23.64 $23.74 $23.10 21,842
2022-12-13 $24.28 $24.32 $23.63 $23.84 $23.20 29,905
2022-12-12 $23.21 $23.64 $23.16 $23.64 $23.01 22,189
2022-12-09 $23.59 $23.61 $23.18 $23.18 $22.56 27,616
2022-12-08 $23.94 $24.07 $23.59 $23.64 $23.01 27,889
2022-12-07 $23.63 $23.81 $23.53 $23.70 $23.07 33,725
2022-12-06 $24.18 $24.30 $23.51 $23.69 $23.06 48,131
2022-12-05 $25.08 $25.08 $24.18 $24.29 $23.64 36,135
2022-12-02 $24.89 $25.14 $24.89 $25.09 $25.09 32,997
2022-12-01 $25.65 $25.65 $25.14 $25.14 $25.14 22,831
2022-11-30 $25.20 $25.50 $24.76 $25.50 $25.50 21,586
2022-11-29 $25.30 $25.38 $25.04 $25.04 $25.04 22,450
2022-11-28 $25.29 $25.58 $25.09 $25.10 $25.10 29,652
2022-11-25 $25.74 $25.96 $25.72 $25.73 $25.73 20,536
2022-11-23 $25.84 $25.90 $25.61 $25.74 $25.74 20,154
2022-11-22 $25.29 $26.05 $25.29 $26.02 $26.02 51,082
2022-11-21 $25.22 $25.28 $24.61 $25.16 $25.16 26,892
2022-11-18 $25.54 $25.54 $25.09 $25.45 $25.45 21,311
2022-11-17 $25.22 $25.61 $25.11 $25.60 $25.60 28,817
2022-11-16 $25.77 $25.77 $25.53 $25.56 $25.56 30,562
2022-11-15 $25.99 $26.08 $25.64 $26.01 $26.01 27,271
2022-11-14 $25.67 $25.99 $25.62 $25.64 $25.64 21,140
2022-11-11 $26.04 $26.28 $25.60 $25.71 $25.71 47,280
2022-11-10 $25.60 $25.74 $25.39 $25.64 $25.64 38,667
2022-11-09 $25.70 $25.71 $24.80 $24.86 $24.86 122,812
2022-11-08 $26.11 $26.13 $25.63 $25.96 $25.96 17,303
2022-11-07 $25.91 $26.19 $25.84 $26.03 $26.03 27,637
2022-11-04 $26.43 $26.52 $25.44 $25.75 $25.75 57,122
2022-11-03 $25.44 $26.12 $25.37 $25.94 $25.94 23,323
2022-11-02 $26.42 $26.70 $25.78 $25.82 $25.82 21,667
2022-11-01 $26.62 $26.62 $26.17 $26.37 $26.37 21,902
2022-10-31 $25.92 $26.33 $25.92 $26.21 $26.21 13,393
2022-10-28 $25.96 $26.10 $25.56 $26.06 $26.06 18,655
2022-10-27 $26.20 $26.28 $25.80 $25.84 $25.84 41,021
2022-10-26 $25.90 $26.25 $25.86 $25.95 $25.95 34,865
2022-10-25 $25.54 $25.85 $25.51 $25.76 $25.76 20,292
2022-10-24 $25.42 $25.65 $25.32 $25.62 $25.62 39,519
2022-10-21 $24.68 $25.32 $24.49 $25.30 $25.30 25,400
2022-10-20 $24.97 $25.19 $24.53 $24.59 $24.59 15,028
2022-10-19 $24.59 $24.86 $24.50 $24.81 $24.81 13,240
2022-10-18 $24.72 $24.80 $24.39 $24.64 $24.64 28,353
2022-10-17 $24.32 $24.54 $24.15 $24.36 $24.36 49,668
2022-10-14 $24.96 $25.17 $23.94 $23.96 $23.96 23,688
2022-10-13 $23.82 $25.02 $23.77 $24.94 $24.94 42,368
2022-10-12 $24.13 $24.45 $23.96 $24.34 $24.34 15,197
2022-10-11 $24.38 $24.70 $23.95 $24.20 $24.20 74,545
2022-10-10 $24.93 $24.93 $24.22 $24.46 $24.46 22,245
2022-10-07 $25.34 $25.34 $24.77 $24.85 $24.85 23,859
2022-10-06 $25.60 $26.05 $25.56 $25.59 $25.59 25,847
2022-10-05 $25.71 $25.89 $25.24 $25.72 $25.72 20,693
2022-10-04 $25.67 $26.02 $25.67 $25.97 $25.97 54,858
2022-10-03 $24.72 $25.28 $24.53 $25.12 $25.12 38,612
2022-09-30 $24.47 $24.95 $24.36 $24.44 $24.44 42,815
2022-09-29 $24.58 $24.67 $24.14 $24.60 $24.60 47,896
2022-09-28 $24.17 $25.00 $24.00 $24.89 $24.89 69,572
2022-09-27 $24.17 $24.36 $23.82 $24.01 $24.01 41,522
2022-09-26 $24.06 $24.45 $23.67 $23.75 $23.75 64,372
2022-09-23 $24.79 $24.79 $23.81 $24.06 $24.06 121,704
2022-09-22 $26.33 $26.33 $25.41 $25.43 $25.43 34,829
2022-09-21 $27.02 $27.09 $26.23 $26.23 $26.23 27,213
2022-09-20 $26.92 $26.92 $26.53 $26.72 $26.72 24,209
2022-09-19 $26.35 $27.11 $26.21 $27.06 $27.06 56,631
2022-09-16 $27.38 $27.40 $26.65 $26.96 $26.96 21,285
2022-09-15 $27.96 $28.05 $27.58 $27.73 $27.73 25,815
2022-09-14 $27.85 $28.52 $27.85 $28.33 $28.33 14,538
2022-09-13 $27.81 $28.31 $27.62 $27.68 $27.68 35,891
2022-09-12 $28.63 $28.63 $28.20 $28.52 $28.52 25,096
2022-09-09 $28.31 $28.49 $28.18 $28.39 $28.39 22,778
2022-09-08 $27.40 $27.92 $27.40 $27.86 $27.86 13,937
2022-09-07 $27.03 $27.52 $26.94 $27.44 $27.44 17,997
2022-09-06 $27.90 $27.90 $27.21 $27.36 $27.36 18,898
2022-09-02 $27.86 $28.14 $27.56 $27.68 $27.68 33,292
2022-09-01 $27.83 $27.86 $27.05 $27.40 $27.40 72,063
2022-08-31 $28.24 $28.47 $28.14 $28.28 $28.28 21,850
2022-08-30 $29.30 $29.31 $28.18 $28.39 $28.39 33,768
2022-08-29 $29.17 $29.81 $29.17 $29.48 $29.48 32,070
2022-08-26 $30.32 $30.34 $29.54 $29.56 $29.56 65,451
2022-08-25 $30.05 $30.32 $29.94 $30.32 $30.32 29,349
2022-08-24 $29.44 $29.84 $29.42 $29.80 $29.80 30,585
2022-08-23 $29.06 $29.58 $29.06 $29.38 $29.38 54,816
2022-08-22 $28.68 $29.04 $28.56 $28.91 $28.91 58,268
2022-08-19 $29.22 $29.22 $28.88 $29.08 $29.08 33,931
2022-08-18 $29.30 $29.66 $29.26 $29.59 $29.59 38,605
2022-08-17 $29.31 $29.34 $28.85 $29.17 $29.17 45,264
2022-08-16 $29.77 $29.78 $29.23 $29.44 $29.44 42,489
2022-08-15 $29.59 $29.91 $29.44 $29.83 $29.83 34,880
2022-08-12 $29.69 $29.98 $29.47 $29.95 $29.95 93,045
2022-08-11 $29.95 $30.01 $29.54 $29.57 $29.57 72,119
2022-08-10 $29.28 $29.62 $29.14 $29.59 $29.59 61,141
2022-08-09 $29.26 $29.39 $28.69 $28.74 $28.74 28,167
2022-08-08 $29.38 $29.54 $29.15 $29.33 $29.33 93,976
2022-08-05 $28.57 $29.32 $28.57 $29.27 $29.27 41,269
2022-08-04 $29.07 $29.07 $28.67 $28.93 $28.93 22,616
2022-08-03 $28.96 $29.00 $28.46 $28.83 $28.83 46,204
2022-08-02 $28.41 $29.05 $28.37 $28.77 $28.77 37,314
2022-08-01 $28.34 $28.62 $28.12 $28.49 $28.49 69,324
2022-07-29 $28.31 $28.49 $28.11 $28.45 $28.45 35,377
2022-07-28 $28.04 $28.23 $27.48 $28.19 $28.19 40,605
2022-07-27 $27.29 $27.81 $27.20 $27.69 $27.69 66,691
2022-07-26 $26.98 $27.15 $26.93 $27.06 $27.06 53,474
2022-07-25 $26.88 $27.00 $26.75 $27.00 $27.00 15,287
2022-07-22 $27.44 $27.44 $26.70 $26.81 $26.81 41,870
2022-07-21 $27.28 $27.48 $27.10 $27.46 $27.46 36,273
2022-07-20 $27.28 $27.38 $27.15 $27.34 $27.34 54,263
2022-07-19 $27.09 $27.31 $26.99 $27.28 $27.28 16,660
2022-07-18 $27.25 $27.32 $26.77 $26.85 $26.85 44,483
2022-07-15 $26.83 $26.98 $26.54 $26.98 $26.98 15,682
2022-07-14 $26.20 $26.69 $26.20 $26.65 $26.65 29,267
2022-07-13 $26.21 $26.70 $26.13 $26.53 $26.53 32,266
2022-07-12 $26.92 $27.03 $26.39 $26.54 $26.54 14,621
2022-07-11 $27.00 $27.02 $26.85 $26.88 $26.88 24,321
2022-07-08 $27.09 $27.40 $27.06 $27.23 $27.23 43,042
2022-07-07 $27.03 $27.27 $27.03 $27.25 $27.25 95,107
2022-07-06 $26.94 $26.97 $26.58 $26.85 $26.85 35,763
2022-07-05 $26.51 $26.85 $26.25 $26.85 $26.85 31,394
2022-07-01 $26.79 $26.81 $26.20 $26.81 $26.81 23,185
2022-06-30 $26.56 $27.02 $26.54 $26.85 $26.85 31,534
2022-06-29 $27.14 $27.14 $26.70 $26.90 $26.90 30,763
2022-06-28 $28.08 $28.08 $27.10 $27.24 $27.24 66,748
2022-06-27 $27.32 $27.91 $27.22 $27.78 $27.78 75,194
2022-06-24 $27.06 $27.53 $26.87 $27.10 $27.10 62,640
2022-06-23 $27.59 $27.59 $26.32 $26.66 $26.66 38,342
2022-06-22 $27.32 $27.87 $27.20 $27.27 $27.27 14,032
2022-06-21 $28.17 $28.68 $28.17 $28.42 $28.42 69,015
2022-06-17 $28.04 $28.30 $27.35 $27.52 $27.52 46,438
2022-06-16 $28.87 $29.02 $27.73 $27.96 $27.96 39,736
2022-06-15 $29.94 $30.07 $29.11 $29.68 $29.68 40,969
2022-06-14 $29.84 $30.02 $29.29 $29.68 $29.68 41,893
2022-06-13 $30.27 $30.37 $29.19 $29.45 $29.45 94,746
2022-06-10 $31.69 $31.82 $30.92 $31.29 $31.29 50,887
2022-06-09 $32.99 $32.99 $32.06 $32.08 $32.08 44,878
2022-06-08 $34.15 $34.15 $33.09 $33.29 $33.29 71,785
2022-06-07 $33.00 $34.11 $33.00 $34.09 $34.09 54,443
2022-06-06 $33.46 $33.46 $32.99 $33.13 $33.13 36,209
2022-06-03 $32.45 $33.07 $32.45 $33.03 $33.03 41,478
2022-06-02 $32.45 $32.80 $32.22 $32.75 $32.75 23,252
2022-06-01 $32.34 $32.59 $31.88 $32.45 $32.45 31,362
2022-05-31 $32.82 $32.83 $31.89 $32.08 $32.08 54,058
2022-05-27 $32.15 $32.65 $31.96 $32.65 $32.65 71,539
2022-05-26 $31.60 $32.01 $31.52 $31.93 $31.93 43,390
2022-05-25 $30.34 $31.25 $30.34 $31.12 $31.12 33,323
2022-05-24 $30.32 $30.38 $29.68 $30.34 $30.34 26,122
2022-05-23 $30.29 $30.67 $30.14 $30.56 $30.56 33,966
2022-05-20 $30.49 $30.53 $29.29 $29.92 $29.92 90,163
2022-05-19 $29.86 $30.57 $29.70 $30.15 $30.15 45,927
2022-05-18 $31.20 $31.24 $30.05 $30.22 $30.22 652,569
2022-05-17 $31.21 $31.44 $30.87 $31.40 $31.40 514,078
2022-05-16 $30.48 $30.94 $30.47 $30.65 $30.65 420,442
2022-05-13 $29.77 $30.72 $29.77 $30.42 $30.42 346,479
2022-05-12 $28.92 $29.60 $28.73 $29.29 $29.29 95,528
2022-05-11 $29.74 $30.39 $29.22 $29.29 $29.29 31,208
2022-05-10 $30.31 $30.39 $29.15 $29.71 $29.71 30,510
2022-05-09 $30.96 $30.96 $29.61 $29.76 $29.76 64,792
2022-05-06 $31.91 $31.95 $31.43 $31.68 $31.68 63,317
2022-05-05 $33.07 $33.07 $31.89 $32.16 $32.16 35,598
2022-05-04 $32.92 $33.27 $32.20 $33.22 $33.22 32,928
2022-05-03 $32.35 $32.93 $32.35 $32.82 $32.82 28,116
2022-05-02 $32.35 $32.45 $31.70 $32.36 $32.36 59,427
2022-04-29 $33.36 $33.62 $32.39 $32.45 $32.45 226,223
2022-04-28 $33.41 $33.57 $32.50 $33.40 $33.40 33,542
2022-04-27 $33.05 $33.44 $32.91 $33.05 $33.05 32,033
2022-04-26 $33.85 $33.85 $32.95 $32.95 $32.95 21,586
2022-04-25 $33.69 $33.94 $32.92 $33.94 $33.94 27,533
2022-04-22 $35.28 $35.36 $34.14 $34.23 $34.23 25,988
2022-04-21 $36.97 $36.97 $35.29 $35.40 $35.40 29,132
2022-04-20 $36.70 $36.91 $36.38 $36.68 $36.68 22,573
2022-04-19 $36.14 $36.64 $36.08 $36.61 $36.61 21,704
2022-04-18 $36.48 $36.56 $36.16 $36.32 $36.32 19,236
2022-04-14 $36.86 $37.17 $36.52 $36.54 $36.54 42,901
2022-04-13 $36.26 $36.99 $36.26 $36.94 $36.94 15,927
2022-04-12 $36.19 $36.80 $36.03 $36.09 $36.09 21,789
2022-04-11 $36.25 $36.37 $35.86 $35.89 $35.89 26,013
2022-04-08 $36.85 $36.95 $36.45 $36.60 $36.60 16,251
2022-04-07 $36.71 $37.17 $36.23 $36.92 $36.92 32,074
2022-04-06 $37.21 $37.23 $36.32 $36.70 $36.70 59,394
2022-04-05 $39.28 $39.28 $37.68 $37.78 $37.78 55,577
2022-04-04 $39.15 $39.33 $39.00 $39.25 $39.25 19,630
2022-04-01 $39.17 $39.49 $38.61 $39.00 $39.00 31,613
2022-03-31 $39.43 $39.78 $39.06 $39.09 $39.09 27,647
2022-03-30 $39.89 $40.28 $39.27 $39.45 $39.45 38,737
2022-03-29 $39.90 $40.15 $39.15 $40.01 $40.01 59,418
2022-03-28 $39.52 $39.77 $39.25 $39.74 $39.74 31,330
2022-03-25 $39.71 $39.71 $39.09 $39.59 $39.59 27,218
2022-03-24 $39.13 $39.72 $39.07 $39.68 $39.68 34,022
2022-03-23 $39.33 $39.60 $38.92 $38.92 $38.92 28,520
2022-03-22 $39.24 $39.63 $39.05 $39.42 $39.42 84,380
2022-03-21 $39.02 $39.31 $38.57 $39.08 $39.08 53,382
2022-03-18 $38.20 $38.90 $38.20 $38.84 $38.84 55,472
2022-03-17 $37.57 $38.40 $37.57 $38.36 $38.36 62,881
2022-03-16 $37.08 $37.54 $36.58 $37.53 $37.53 34,495
2022-03-15 $35.84 $36.74 $35.63 $36.69 $36.69 49,295
2022-03-14 $36.92 $36.92 $35.79 $35.99 $35.99 37,924
2022-03-11 $37.64 $37.73 $36.98 $37.01 $37.01 38,404
2022-03-10 $36.82 $37.67 $36.73 $37.57 $37.57 37,162
2022-03-09 $36.71 $37.43 $36.56 $37.27 $37.27 42,755
2022-03-08 $36.33 $36.76 $35.94 $36.14 $36.14 37,605
2022-03-07 $38.07 $38.16 $36.53 $36.59 $36.59 129,117
2022-03-04 $37.90 $38.16 $37.60 $38.12 $38.12 101,818
2022-03-03 $38.35 $38.38 $37.91 $38.23 $38.23 112,905
2022-03-02 $37.62 $38.39 $37.62 $38.26 $38.26 108,208
2022-03-01 $37.95 $38.15 $36.97 $37.27 $37.27 123,730
2022-02-28 $37.26 $37.88 $37.26 $37.84 $37.84 109,129
2022-02-25 $36.67 $37.63 $36.44 $37.58 $37.58 67,852
2022-02-24 $34.48 $36.62 $34.28 $36.54 $36.54 92,309
2022-02-23 $36.97 $37.10 $35.63 $35.70 $35.70 71,559
2022-02-22 $36.87 $37.39 $36.28 $36.60 $36.60 154,154
2022-02-18 $37.27 $37.74 $36.96 $37.17 $37.17 49,693
2022-02-17 $38.01 $38.01 $37.22 $37.25 $37.25 22,604
2022-02-16 $38.01 $38.43 $37.89 $38.31 $38.31 57,666
2022-02-15 $37.65 $38.20 $37.65 $38.16 $38.16 59,578
2022-02-14 $37.47 $37.73 $36.86 $37.15 $37.15 82,889
2022-02-11 $38.51 $38.77 $37.34 $37.55 $37.55 82,507
2022-02-10 $38.62 $39.51 $38.27 $38.46 $38.46 48,370
2022-02-09 $38.90 $39.32 $38.87 $39.28 $39.28 57,667
2022-02-08 $37.80 $38.47 $37.67 $38.39 $38.39 44,712
2022-02-07 $37.88 $38.22 $37.62 $37.83 $37.83 53,074
2022-02-04 $37.83 $38.07 $37.30 $37.73 $37.73 48,323
2022-02-03 $38.28 $38.60 $37.90 $37.91 $37.91 48,432
2022-02-02 $38.78 $38.97 $38.37 $38.82 $38.82 97,952
2022-02-01 $38.16 $38.48 $37.66 $38.42 $38.42 120,518
2022-01-31 $37.26 $37.94 $37.13 $37.89 $37.89 94,271
2022-01-28 $36.66 $37.23 $36.10 $37.23 $37.23 90,424
2022-01-27 $37.67 $37.99 $36.50 $36.62 $36.62 70,909
2022-01-26 $38.04 $38.44 $36.88 $37.23 $37.23 119,744
2022-01-25 $37.18 $37.82 $36.63 $37.27 $37.27 66,307
2022-01-24 $36.72 $37.90 $35.97 $37.86 $37.86 225,178
2022-01-21 $38.33 $38.81 $37.57 $37.59 $37.59 126,814
2022-01-20 $39.75 $40.39 $38.59 $38.64 $38.64 77,571
2022-01-19 $40.97 $41.22 $39.43 $39.46 $39.46 102,267
2022-01-18 $41.80 $41.80 $40.69 $40.73 $40.73 56,938
2022-01-14 $41.71 $42.47 $41.69 $42.44 $42.44 30,465
2022-01-13 $43.02 $43.41 $42.02 $42.11 $42.11 83,283
2022-01-12 $42.57 $43.16 $42.38 $42.67 $42.67 53,895
2022-01-11 $41.58 $42.28 $41.26 $42.26 $42.26 60,944
2022-01-10 $41.30 $41.74 $40.54 $41.71 $41.71 97,561
2022-01-07 $43.03 $43.32 $41.90 $41.92 $41.92 54,413
2022-01-06 $42.78 $43.40 $42.21 $43.06 $43.06 94,003
2022-01-05 $44.79 $44.87 $42.90 $42.92 $42.92 106,316
2022-01-04 $45.71 $45.76 $44.44 $45.04 $45.04 93,148
2022-01-03 $46.24 $46.35 $45.25 $45.54 $45.54 43,063
2021-12-31 $45.69 $46.07 $45.69 $45.84 $45.84 25,479
2021-12-30 $45.94 $46.17 $45.66 $45.72 $45.72 72,365
2021-12-29 $45.71 $46.10 $45.62 $46.04 $45.94 25,865
2021-12-28 $46.26 $46.34 $45.50 $45.63 $45.53 38,113
2021-12-27 $45.20 $46.10 $45.18 $46.09 $45.99 100,377
2021-12-23 $44.67 $45.06 $44.57 $44.96 $44.86 64,271
2021-12-22 $43.61 $44.57 $43.55 $44.56 $44.46 48,216
2021-12-21 $42.90 $43.76 $42.68 $43.73 $43.64 94,437
2021-12-20 $42.07 $42.37 $41.72 $42.31 $42.22 111,035
2021-12-17 $42.34 $43.32 $41.92 $42.92 $42.83 80,601
2021-12-16 $45.01 $45.10 $42.57 $42.87 $42.78 168,786
2021-12-15 $43.11 $44.36 $42.45 $44.34 $44.24 91,567
2021-12-14 $43.30 $43.80 $42.90 $43.31 $43.22 109,782
2021-12-13 $45.67 $45.67 $43.95 $43.98 $43.88 94,411
2021-12-10 $46.21 $46.25 $45.16 $45.54 $45.44 31,976
2021-12-09 $46.75 $47.10 $45.63 $45.64 $45.54 42,022
2021-12-08 $46.61 $46.89 $46.12 $46.86 $46.76 45,340
2021-12-07 $45.47 $46.65 $45.41 $46.35 $46.25 137,017
2021-12-06 $44.55 $44.55 $43.34 $44.40 $44.30 297,453
2021-12-03 $46.51 $46.65 $43.82 $44.68 $44.58 192,080
2021-12-02 $45.54 $46.50 $45.20 $46.27 $46.17 60,910
2021-12-01 $48.03 $48.10 $45.55 $45.55 $45.45 91,740
2021-11-30 $48.18 $48.61 $46.66 $47.35 $47.25 99,143
2021-11-29 $48.25 $48.60 $47.80 $48.48 $48.38 70,476
2021-11-26 $47.53 $48.30 $47.11 $47.70 $47.60 99,792
2021-11-24 $46.95 $48.59 $46.65 $48.59 $48.48 65,657
2021-11-23 $48.03 $48.83 $46.61 $47.43 $47.33 222,796
2021-11-22 $50.94 $50.94 $48.07 $48.21 $48.11 194,340
2021-11-19 $50.93 $51.40 $50.61 $50.64 $50.53 29,351
2021-11-18 $51.02 $51.48 $50.43 $50.94 $50.83 78,951
2021-11-17 $51.08 $51.08 $50.27 $50.54 $50.43 37,221
2021-11-16 $50.25 $51.21 $50.02 $51.18 $51.07 37,793
2021-11-15 $51.37 $51.37 $49.96 $50.31 $50.20 44,926
2021-11-12 $50.96 $51.24 $50.74 $51.15 $51.04 30,719
2021-11-11 $50.81 $51.05 $50.50 $50.73 $50.62 57,498
2021-11-10 $50.82 $51.23 $49.12 $49.63 $49.52 177,769
2021-11-09 $52.51 $52.55 $51.26 $51.88 $51.77 39,728
2021-11-08 $51.91 $52.50 $51.91 $52.28 $52.17 54,936
2021-11-05 $52.23 $52.29 $51.00 $51.60 $51.49 59,594
2021-11-04 $51.02 $51.83 $50.84 $51.45 $51.34 52,844
2021-11-03 $50.89 $50.89 $50.08 $50.70 $50.59 38,934
2021-11-02 $50.98 $51.20 $50.48 $50.89 $50.78 55,696
2021-11-01 $50.54 $50.96 $50.29 $50.96 $50.85 35,201
2021-10-29 $49.75 $50.43 $49.63 $50.35 $50.24 30,541
2021-10-28 $48.87 $50.00 $48.87 $49.98 $49.87 42,609
2021-10-27 $49.44 $49.77 $48.60 $48.60 $48.49 47,916
2021-10-26 $50.56 $50.56 $48.96 $49.50 $49.39 44,931
2021-10-25 $49.68 $50.63 $49.54 $50.16 $50.05 149,822
2021-10-22 $49.73 $49.73 $48.76 $49.39 $49.29 49,761
2021-10-21 $49.45 $50.08 $49.43 $49.97 $49.86 44,673
2021-10-20 $49.78 $50.03 $49.30 $49.40 $49.29 55,343
2021-10-19 $49.73 $50.18 $49.28 $49.68 $49.57 120,602
2021-10-18 $48.40 $49.56 $48.40 $49.51 $49.40 89,789
2021-10-15 $49.10 $49.10 $48.44 $48.48 $48.38 102,330
2021-10-14 $48.47 $48.72 $48.25 $48.66 $48.55 60,374
2021-10-13 $47.28 $47.97 $47.19 $47.87 $47.77 68,658
2021-10-12 $46.67 $47.30 $46.46 $47.09 $46.99 24,621
2021-10-11 $46.63 $47.18 $46.33 $46.33 $46.22 25,736
2021-10-08 $47.67 $47.67 $46.66 $46.70 $46.60 70,386
2021-10-07 $47.31 $47.88 $47.31 $47.35 $47.25 80,845
2021-10-06 $46.00 $46.90 $45.76 $46.83 $46.72 52,990
2021-10-05 $46.08 $47.02 $46.02 $46.51 $46.41 57,789
2021-10-04 $47.00 $47.00 $45.53 $45.81 $45.71 376,261
2021-10-01 $47.22 $47.36 $45.52 $47.12 $47.02 201,127
2021-09-30 $47.78 $48.30 $47.36 $47.37 $47.27 48,647
2021-09-29 $48.07 $48.32 $47.46 $47.58 $47.48 118,610
2021-09-28 $49.55 $49.55 $47.44 $47.68 $47.58 391,854
2021-09-27 $51.48 $51.48 $50.14 $50.40 $50.29 84,754
2021-09-24 $51.99 $52.04 $51.20 $51.61 $51.50 126,096
2021-09-23 $51.51 $52.46 $51.26 $52.34 $52.23 324,571
2021-09-22 $50.24 $51.23 $50.01 $51.03 $50.92 101,342
2021-09-21 $49.68 $50.22 $49.38 $49.95 $49.84 83,615
2021-09-20 $48.94 $49.56 $48.33 $49.22 $49.11 153,736
2021-09-17 $50.87 $51.12 $50.21 $50.55 $50.44 67,533
2021-09-16 $49.69 $50.75 $49.69 $50.70 $50.59 103,755
2021-09-15 $48.89 $49.77 $48.66 $49.72 $49.61 39,680
2021-09-14 $48.54 $49.57 $48.54 $48.97 $48.86 44,808
2021-09-13 $50.07 $50.07 $47.63 $48.36 $48.26 161,991
2021-09-10 $50.58 $50.79 $49.70 $49.71 $49.60 54,544
2021-09-09 $49.76 $50.60 $49.75 $50.25 $50.14 105,020
2021-09-08 $50.45 $50.79 $49.27 $49.78 $49.67 87,171
2021-09-07 $50.82 $51.00 $50.45 $50.57 $50.46 47,870
2021-09-03 $49.96 $50.65 $49.85 $50.61 $50.50 42,865
2021-09-02 $49.63 $50.21 $49.41 $50.00 $49.89 177,745
2021-09-01 $49.05 $49.34 $48.85 $49.22 $49.11 66,062
2021-08-31 $48.64 $48.99 $48.44 $48.88 $48.77 34,876
2021-08-30 $48.23 $48.73 $47.80 $48.55 $48.44 85,870
2021-08-27 $47.05 $48.18 $47.05 $48.00 $47.90 146,148
2021-08-26 $46.90 $47.14 $46.34 $46.71 $46.61 26,445
2021-08-25 $46.83 $47.24 $46.83 $47.09 $46.99 46,325
2021-08-24 $46.53 $46.96 $46.53 $46.75 $46.65 36,159
2021-08-23 $45.69 $46.43 $45.57 $46.41 $46.31 45,166
2021-08-20 $44.74 $45.33 $44.74 $45.30 $45.20 24,755
2021-08-19 $44.47 $45.27 $44.47 $44.59 $44.50 23,450
2021-08-18 $44.79 $45.58 $44.79 $45.02 $44.93 19,979
2021-08-17 $44.81 $45.20 $44.34 $44.77 $44.67 39,814
2021-08-16 $45.43 $45.43 $44.50 $45.23 $45.13 34,964
2021-08-13 $46.05 $46.07 $45.71 $45.80 $45.70 23,138
2021-08-12 $45.86 $46.29 $45.68 $46.16 $46.06 18,001
2021-08-11 $46.30 $46.30 $45.20 $45.88 $45.78 22,782
2021-08-10 $46.67 $46.88 $46.09 $46.13 $46.03 53,760
2021-08-09 $46.18 $46.59 $45.85 $46.50 $46.40 19,765
2021-08-06 $46.65 $46.78 $46.00 $46.18 $46.08 19,602
2021-08-05 $46.04 $46.68 $45.87 $46.61 $46.51 37,601
2021-08-04 $45.53 $46.40 $45.53 $46.34 $46.24 45,886
2021-08-03 $45.42 $45.66 $45.05 $45.65 $45.55 43,487
2021-08-02 $45.56 $45.56 $44.84 $44.91 $44.81 33,948
2021-07-30 $45.15 $45.73 $45.07 $45.14 $45.04 126,816
2021-07-29 $45.73 $46.15 $45.70 $45.75 $45.65 41,800
2021-07-28 $44.66 $45.74 $44.57 $45.58 $45.48 24,687
2021-07-27 $45.33 $45.33 $43.69 $44.49 $44.39 50,067
2021-07-26 $45.63 $45.78 $45.31 $45.42 $45.32 216,618
2021-07-23 $45.04 $45.73 $44.96 $45.69 $45.59 48,563
2021-07-22 $44.19 $44.62 $44.04 $44.52 $44.42 22,357
2021-07-21 $43.28 $44.22 $43.28 $44.20 $44.10 95,094
2021-07-20 $42.30 $43.50 $42.25 $43.22 $43.13 70,075
2021-07-19 $41.23 $42.30 $40.82 $42.08 $41.99 88,848
2021-07-16 $42.79 $42.96 $41.98 $42.05 $41.96 51,651
2021-07-15 $42.71 $43.14 $41.85 $42.36 $42.27 46,798
2021-07-14 $44.46 $44.46 $42.75 $42.81 $42.72 54,236
2021-07-13 $44.06 $44.55 $44.03 $44.03 $43.93 25,136
2021-07-12 $43.93 $44.26 $43.80 $44.15 $44.05 34,101
2021-07-09 $43.48 $43.80 $42.98 $43.80 $43.71 45,370
2021-07-08 $42.27 $43.35 $41.75 $42.96 $42.87 90,437
2021-07-07 $45.00 $45.00 $43.60 $43.82 $43.73 96,130
2021-07-06 $44.85 $44.85 $44.15 $44.73 $44.63 56,164
2021-07-02 $45.85 $45.90 $44.71 $44.85 $44.75 101,217
2021-07-01 $46.25 $46.26 $45.25 $45.63 $45.53 50,453
2021-06-30 $46.40 $46.60 $46.11 $46.35 $46.25 24,922
2021-06-29 $46.38 $46.63 $46.07 $46.57 $46.47 32,004
2021-06-28 $46.14 $46.37 $46.00 $46.33 $46.23 49,816
2021-06-25 $45.81 $46.04 $45.54 $45.80 $45.70 32,212
2021-06-24 $45.41 $45.72 $45.27 $45.62 $45.52 41,691
2021-06-23 $44.79 $45.20 $44.78 $45.02 $44.92 78,092
2021-06-22 $44.18 $44.77 $44.07 $44.67 $44.57 38,441
2021-06-21 $44.20 $44.38 $43.60 $44.25 $44.15 36,745
2021-06-18 $44.32 $44.75 $43.86 $44.03 $43.93 32,098
2021-06-17 $44.59 $45.02 $44.08 $44.75 $44.65 29,476
2021-06-16 $44.82 $44.92 $44.08 $44.62 $44.52 28,028
2021-06-15 $45.39 $45.43 $44.55 $44.92 $44.82 47,955
2021-06-14 $45.92 $45.92 $45.13 $45.33 $45.23 44,263
2021-06-11 $45.79 $45.90 $45.50 $45.79 $45.69 31,520
2021-06-10 $46.22 $46.35 $45.30 $45.54 $45.44 42,107
2021-06-09 $46.67 $46.74 $46.20 $46.32 $46.22 17,143
2021-06-08 $46.70 $46.79 $45.85 $46.44 $46.34 57,140
2021-06-07 $45.85 $46.67 $45.85 $46.51 $46.41 78,566
2021-06-04 $45.43 $45.80 $45.41 $45.66 $45.56 37,719
2021-06-03 $45.15 $45.30 $44.30 $45.06 $44.96 30,036
2021-06-02 $45.75 $45.75 $45.07 $45.58 $45.48 26,797
2021-06-01 $45.35 $45.74 $44.95 $45.69 $45.59 61,005
2021-05-28 $45.29 $45.43 $44.88 $44.93 $44.83 54,712
2021-05-27 $44.70 $45.24 $44.52 $45.19 $45.09 27,209
2021-05-26 $43.77 $44.54 $43.77 $44.46 $44.36 33,365
2021-05-25 $44.02 $44.50 $43.55 $43.55 $43.46 50,623
2021-05-24 $43.72 $43.90 $43.48 $43.75 $43.66 37,957
2021-05-21 $43.90 $44.20 $43.40 $43.41 $43.32 55,065
2021-05-20 $43.50 $43.70 $42.98 $43.57 $43.48 43,144
2021-05-19 $42.94 $43.26 $42.23 $43.26 $43.17 118,726
2021-05-18 $44.71 $44.95 $43.92 $43.92 $43.82 34,584
2021-05-17 $44.45 $44.70 $43.80 $44.70 $44.60 57,514
2021-05-14 $43.75 $44.67 $43.48 $44.62 $44.52 57,687
2021-05-13 $42.76 $43.89 $42.36 $43.24 $43.15 99,856
2021-05-12 $44.08 $44.46 $42.25 $42.39 $42.30 162,377
2021-05-11 $43.77 $44.70 $43.34 $44.47 $44.37 111,838
2021-05-10 $45.96 $46.30 $45.00 $45.03 $44.93 159,373
2021-05-07 $45.50 $46.25 $45.38 $46.05 $45.95 88,281
2021-05-06 $45.78 $45.78 $44.24 $45.02 $44.92 111,214
2021-05-05 $46.70 $46.87 $45.71 $45.98 $45.88 41,282
2021-05-04 $46.51 $46.51 $45.06 $46.23 $46.13 63,593
2021-05-03 $47.06 $47.23 $46.60 $46.91 $46.81 36,237
2021-04-30 $46.93 $47.04 $46.48 $46.62 $46.52 44,577
2021-04-29 $48.10 $48.10 $46.50 $47.20 $47.10 58,471
2021-04-28 $47.70 $47.77 $47.23 $47.52 $47.42 35,394
2021-04-27 $47.95 $48.22 $47.36 $47.77 $47.67 79,573
2021-04-26 $46.92 $47.85 $46.82 $47.82 $47.71 98,134
2021-04-23 $45.46 $46.81 $45.46 $46.69 $46.59 105,480
2021-04-22 $45.58 $46.17 $44.80 $45.09 $44.99 59,138
2021-04-21 $43.36 $45.21 $43.00 $45.18 $45.08 72,119
2021-04-20 $44.83 $44.89 $42.95 $43.73 $43.64 76,552
2021-04-19 $45.74 $46.04 $44.53 $44.93 $44.83 77,175
2021-04-16 $46.08 $46.11 $45.50 $45.95 $45.85 40,991
2021-04-15 $46.06 $46.07 $45.49 $45.82 $45.72 248,419
2021-04-14 $46.00 $46.46 $45.34 $45.47 $45.37 139,157
2021-04-13 $45.68 $46.05 $45.20 $45.74 $45.64 46,010
2021-04-12 $45.57 $45.75 $44.89 $45.58 $45.48 60,906
2021-04-09 $45.15 $45.60 $45.09 $45.52 $45.42 71,761
2021-04-08 $45.01 $45.17 $44.34 $45.15 $45.05 51,587
2021-04-07 $45.15 $45.15 $44.41 $44.56 $44.46 54,406
2021-04-06 $44.86 $45.50 $44.86 $45.10 $45.00 176,465
2021-04-05 $45.32 $45.41 $44.51 $45.01 $44.91 162,292
2021-04-01 $44.40 $44.66 $44.12 $44.61 $44.51 195,855
2021-03-31 $43.78 $44.26 $43.67 $43.88 $43.79 51,698
2021-03-30 $42.34 $43.63 $42.33 $43.45 $43.36 61,719
2021-03-29 $43.73 $43.89 $42.32 $42.44 $42.35 66,157
2021-03-26 $43.48 $44.12 $42.60 $43.77 $43.68 80,038
2021-03-25 $41.71 $43.19 $41.21 $43.05 $42.96 187,430
2021-03-24 $45.24 $45.38 $42.39 $42.50 $42.41 150,143
2021-03-23 $46.67 $46.77 $44.51 $44.82 $44.72 103,160
2021-03-22 $47.27 $47.30 $46.29 $46.85 $46.75 167,238
2021-03-19 $46.26 $47.10 $45.94 $46.77 $46.67 57,723
2021-03-18 $47.30 $47.70 $46.22 $46.35 $46.25 157,820
2021-03-17 $46.66 $47.85 $46.28 $47.63 $47.53 167,191
2021-03-16 $47.76 $47.89 $46.89 $47.21 $47.11 95,835
2021-03-15 $47.28 $47.50 $46.73 $47.46 $47.36 108,856
2021-03-12 $46.69 $47.04 $46.05 $47.02 $46.92 112,749
2021-03-11 $46.20 $47.21 $46.09 $47.14 $47.04 178,261
2021-03-10 $45.16 $45.54 $44.74 $45.11 $45.01 138,410
2021-03-09 $43.76 $44.82 $43.76 $44.53 $44.43 91,853
2021-03-08 $43.55 $44.26 $42.73 $42.73 $42.64 96,890
2021-03-05 $43.68 $43.68 $40.64 $43.53 $43.44 228,517
2021-03-04 $45.06 $45.15 $42.01 $43.06 $42.97 270,220
2021-03-03 $47.04 $47.04 $45.25 $45.41 $45.31 78,268
2021-03-02 $48.11 $48.15 $47.07 $47.07 $46.97 330,877
2021-03-01 $46.60 $47.97 $46.57 $47.86 $47.76 228,984
2021-02-26 $45.32 $46.10 $44.35 $45.66 $45.56 313,522
2021-02-25 $46.61 $46.74 $44.66 $44.85 $44.75 133,612
2021-02-24 $46.58 $46.94 $45.72 $46.93 $46.83 164,586
2021-02-23 $46.01 $46.66 $44.13 $46.53 $46.43 320,891
2021-02-22 $48.20 $48.46 $47.41 $47.48 $47.38 74,052
2021-02-19 $48.42 $49.19 $48.42 $48.90 $48.79 106,764
2021-02-18 $47.52 $48.02 $46.96 $47.86 $47.76 91,823
2021-02-17 $48.49 $48.56 $47.36 $48.12 $48.02 139,045
2021-02-16 $49.96 $49.96 $48.40 $48.95 $48.84 126,712
2021-02-12 $48.51 $49.23 $48.31 $49.19 $49.08 120,668
2021-02-11 $48.58 $48.77 $48.06 $48.57 $48.46 81,666
2021-02-10 $48.50 $48.88 $47.21 $48.09 $47.99 117,075
2021-02-09 $47.72 $48.24 $47.67 $48.13 $48.03 77,807
2021-02-08 $47.13 $47.72 $47.00 $47.72 $47.62 83,713
2021-02-05 $46.49 $46.64 $46.17 $46.61 $46.51 100,034
2021-02-04 $45.27 $45.95 $45.27 $45.93 $45.83 111,318
2021-02-03 $45.51 $45.77 $44.88 $44.98 $44.88 105,297
2021-02-02 $45.00 $45.24 $44.70 $45.22 $45.12 112,309
2021-02-01 $43.70 $44.55 $43.40 $44.45 $44.35 128,762
2021-01-29 $43.98 $44.12 $42.79 $43.12 $43.03 174,005
2021-01-28 $44.10 $44.57 $43.89 $44.08 $43.98 62,539
2021-01-27 $44.88 $44.95 $43.53 $43.67 $43.58 186,469
2021-01-26 $46.42 $46.42 $45.44 $45.47 $45.37 87,430
2021-01-25 $46.72 $47.31 $45.38 $46.02 $45.92 68,388
2021-01-22 $45.86 $46.22 $45.81 $46.21 $46.11 83,441
2021-01-21 $45.95 $46.21 $45.69 $46.12 $46.02 74,405
2021-01-20 $45.77 $46.02 $45.35 $45.66 $45.56 99,867
2021-01-19 $44.96 $45.20 $44.74 $45.20 $45.10 98,261
2021-01-15 $44.67 $44.67 $43.76 $44.18 $44.08 93,808
2021-01-14 $44.34 $45.17 $44.34 $44.67 $44.57 45,211
2021-01-13 $44.25 $44.40 $43.91 $43.95 $43.85 47,244
2021-01-12 $43.75 $44.30 $43.71 $44.29 $44.19 93,188
2021-01-11 $42.48 $43.72 $42.42 $43.35 $43.26 60,906
2021-01-08 $42.91 $43.49 $42.53 $42.93 $42.84 65,603
2021-01-07 $41.66 $42.55 $41.65 $42.48 $42.39 44,438
2021-01-06 $41.12 $41.71 $40.95 $41.22 $41.13 50,180
2021-01-05 $40.48 $41.57 $40.48 $41.51 $41.42 43,473
2021-01-04 $41.28 $41.53 $40.13 $40.68 $40.59 73,475
2020-12-31 $41.26 $41.26 $40.75 $41.05 $40.96 36,139
2020-12-30 $40.84 $41.26 $40.84 $41.17 $41.08 43,305
2020-12-29 $41.03 $41.07 $40.20 $40.55 $40.46 58,303
2020-12-28 $42.15 $42.15 $40.87 $40.87 $40.78 86,902
2020-12-24 $41.74 $41.92 $41.50 $41.60 $41.51 25,476
2020-12-23 $42.25 $42.27 $41.64 $41.66 $41.57 37,262
2020-12-22 $41.97 $42.19 $41.70 $42.18 $42.09 100,147
2020-12-21 $41.28 $41.81 $40.97 $41.74 $41.65 60,884
2020-12-18 $41.55 $41.81 $41.47 $41.76 $41.67 76,327
2020-12-17 $41.14 $41.48 $41.11 $41.48 $41.39 94,515
2020-12-16 $40.84 $40.93 $40.58 $40.91 $40.82 77,394
2020-12-15 $40.34 $40.68 $40.29 $40.68 $40.59 73,982
2020-12-14 $39.97 $40.40 $39.94 $40.02 $39.93 49,479
2020-12-11 $39.55 $39.87 $39.23 $39.69 $39.60 40,782
2020-12-10 $39.01 $39.72 $38.93 $39.69 $39.60 50,371
2020-12-09 $40.24 $40.24 $39.04 $39.21 $39.13 62,821
2020-12-08 $39.69 $40.27 $39.69 $40.19 $40.10 44,758
2020-12-07 $39.68 $39.92 $39.66 $39.88 $39.79 29,071
2020-12-04 $39.63 $39.74 $39.53 $39.67 $39.58 22,207
2020-12-03 $39.52 $39.87 $39.50 $39.50 $39.41 31,287
2020-12-02 $39.58 $39.58 $39.07 $39.42 $39.33 28,315
2020-12-01 $39.92 $39.92 $39.39 $39.82 $39.73 30,844
2020-11-30 $39.40 $39.56 $38.69 $39.50 $39.41 60,978
2020-11-27 $38.90 $39.38 $38.90 $39.32 $39.23 26,822
2020-11-25 $38.48 $38.83 $38.48 $38.73 $38.65 67,337
2020-11-24 $38.89 $38.89 $38.28 $38.44 $38.36 49,858
2020-11-23 $38.68 $38.79 $38.30 $38.64 $38.56 52,494
2020-11-20 $38.20 $38.60 $38.20 $38.34 $38.26 27,112
2020-11-19 $37.48 $38.26 $37.48 $38.21 $38.13 44,020
2020-11-18 $37.95 $38.01 $37.50 $37.53 $37.45 34,689
2020-11-17 $37.85 $38.12 $37.64 $37.95 $37.87 32,830
2020-11-16 $37.88 $38.03 $37.50 $37.97 $37.89 59,925
2020-11-13 $37.75 $37.91 $37.42 $37.61 $37.53 25,885
2020-11-12 $37.77 $37.86 $37.25 $37.36 $37.28 42,728
2020-11-11 $36.72 $37.62 $36.72 $37.57 $37.49 64,025
2020-11-10 $36.78 $36.90 $35.71 $36.39 $36.31 139,041
2020-11-09 $40.24 $40.24 $36.83 $36.89 $36.81 182,856
2020-11-06 $39.36 $39.64 $39.03 $39.51 $39.42 53,787
2020-11-05 $39.26 $39.45 $38.98 $39.35 $39.26 163,815
2020-11-04 $37.49 $38.50 $37.49 $38.28 $38.20 162,672
2020-11-03 $36.54 $36.99 $36.33 $36.89 $36.81 30,043
2020-11-02 $36.21 $36.68 $35.83 $36.23 $36.15 68,649
2020-10-30 $36.54 $36.60 $35.58 $35.95 $35.87 93,944
2020-10-29 $36.65 $37.19 $36.62 $36.93 $36.85 54,679
2020-10-28 $37.02 $37.04 $36.46 $36.48 $36.40 108,416
2020-10-27 $37.61 $37.82 $37.49 $37.64 $37.56 41,125
2020-10-26 $38.01 $38.20 $37.09 $37.48 $37.40 148,600
2020-10-23 $38.13 $38.33 $37.99 $38.33 $38.25 20,090
2020-10-22 $38.47 $38.47 $37.87 $38.03 $37.95 74,365
2020-10-21 $38.99 $39.19 $38.43 $38.47 $38.38 42,612
2020-10-20 $38.94 $39.35 $38.91 $38.91 $38.83 43,780
2020-10-19 $39.62 $39.78 $38.71 $38.79 $38.71 48,540
2020-10-16 $39.83 $39.92 $39.38 $39.38 $39.29 48,774
2020-10-15 $39.04 $39.58 $38.80 $39.55 $39.46 102,816
2020-10-14 $40.07 $40.12 $39.42 $39.67 $39.58 90,971
2020-10-13 $39.87 $40.07 $39.61 $39.94 $39.85 76,803
2020-10-12 $39.81 $39.94 $39.51 $39.82 $39.73 69,675
2020-10-09 $39.00 $39.39 $38.98 $39.30 $39.21 64,589
2020-10-08 $39.02 $39.02 $38.50 $38.74 $38.66 27,206
2020-10-07 $38.38 $38.66 $38.38 $38.61 $38.53 70,219
2020-10-06 $38.19 $38.73 $37.81 $37.89 $37.81 76,279
2020-10-05 $37.43 $38.11 $37.43 $38.11 $38.03 123,200
2020-10-02 $37.05 $37.58 $36.98 $37.13 $37.05 65,621
2020-10-01 $37.64 $37.86 $37.46 $37.80 $37.72 129,165
2020-09-30 $37.07 $37.61 $37.00 $37.30 $37.22 51,185
2020-09-29 $36.98 $37.42 $36.98 $37.10 $37.02 52,182
2020-09-28 $36.82 $37.02 $36.60 $37.00 $36.92 113,616
2020-09-25 $35.82 $36.43 $35.51 $36.37 $36.29 28,837
2020-09-24 $35.44 $36.16 $35.31 $35.76 $35.68 54,934
2020-09-23 $36.51 $36.58 $35.58 $35.69 $35.61 40,341
2020-09-22 $36.48 $36.61 $35.84 $36.61 $36.53 49,849
2020-09-21 $35.52 $36.20 $35.22 $36.20 $36.12 157,275
2020-09-18 $36.43 $36.53 $35.62 $36.15 $36.07 69,766
2020-09-17 $35.95 $36.40 $35.77 $36.34 $36.26 119,691
2020-09-16 $37.26 $37.41 $36.68 $36.72 $36.64 63,210
2020-09-15 $37.22 $37.31 $36.98 $37.10 $37.02 53,913
2020-09-14 $36.43 $36.86 $36.43 $36.78 $36.70 168,827
2020-09-11 $36.52 $36.79 $35.71 $36.01 $35.93 56,418
2020-09-10 $37.02 $37.34 $36.13 $36.17 $36.09 69,635
2020-09-09 $36.11 $37.00 $36.02 $36.77 $36.69 129,971
2020-09-08 $35.64 $36.54 $35.55 $35.66 $35.58 322,888
2020-09-04 $37.35 $37.67 $35.26 $36.85 $36.77 268,888
2020-09-03 $39.18 $39.18 $37.29 $37.66 $37.58 272,561
2020-09-02 $39.92 $39.95 $39.12 $39.87 $39.78 72,404
2020-09-01 $38.88 $39.56 $38.88 $39.56 $39.47 86,355
2020-08-31 $38.31 $38.69 $38.29 $38.60 $38.52 37,611
2020-08-28 $38.33 $38.48 $38.30 $38.39 $38.31 32,208
2020-08-27 $38.70 $38.73 $37.92 $38.12 $38.04 53,979
2020-08-26 $38.36 $38.73 $38.26 $38.70 $38.62 54,732
2020-08-25 $38.07 $38.22 $37.93 $38.22 $38.14 35,088
2020-08-24 $38.29 $38.36 $37.76 $38.03 $37.95 70,974
2020-08-21 $37.91 $37.99 $37.82 $37.94 $37.86 35,736
2020-08-20 $37.67 $38.09 $37.43 $38.01 $37.93 36,791
2020-08-19 $37.89 $38.16 $37.77 $37.84 $37.76 46,296
2020-08-18 $38.00 $38.19 $37.55 $37.90 $37.82 48,935
2020-08-17 $37.58 $37.94 $37.57 $37.88 $37.80 80,294
2020-08-14 $37.44 $37.50 $37.13 $37.27 $37.19 77,702
2020-08-13 $37.35 $37.71 $37.33 $37.41 $37.33 74,400
2020-08-12 $36.62 $37.41 $36.62 $37.27 $37.19 64,583
2020-08-11 $37.13 $37.13 $36.36 $36.40 $36.32 99,970
2020-08-10 $37.73 $37.73 $36.94 $37.27 $37.19 167,677
2020-08-07 $38.10 $38.41 $37.27 $37.67 $37.59 170,852
2020-08-06 $38.23 $38.34 $37.75 $38.19 $38.11 84,084
2020-08-05 $38.15 $38.26 $38.01 $38.19 $38.11 74,490
2020-08-04 $37.62 $37.91 $37.49 $37.89 $37.81 101,634
2020-08-03 $37.23 $37.75 $37.13 $37.74 $37.66 140,104
2020-07-31 $36.87 $36.96 $36.43 $36.96 $36.88 39,050
2020-07-30 $36.21 $36.84 $36.10 $36.76 $36.68 87,424
2020-07-29 $36.21 $36.69 $36.21 $36.56 $36.48 30,099
2020-07-28 $36.44 $36.44 $35.95 $36.00 $35.92 69,522
2020-07-27 $35.94 $36.52 $35.94 $36.51 $36.43 74,692
2020-07-24 $35.70 $35.92 $35.18 $35.66 $35.58 101,876
2020-07-23 $36.74 $37.04 $35.65 $35.97 $35.89 137,442
2020-07-22 $36.49 $36.87 $36.42 $36.64 $36.56 48,217
2020-07-21 $36.75 $36.75 $36.17 $36.25 $36.17 61,614
2020-07-20 $35.46 $36.57 $35.46 $36.52 $36.44 87,692
2020-07-17 $35.47 $35.53 $34.95 $35.46 $35.38 52,544
2020-07-16 $35.04 $35.34 $34.73 $35.19 $35.11 99,026
2020-07-15 $35.71 $35.71 $35.11 $35.53 $35.45 77,400
2020-07-14 $34.78 $35.57 $34.26 $35.51 $35.43 187,485
2020-07-13 $36.90 $36.96 $35.05 $35.11 $35.03 168,415
2020-07-10 $36.47 $36.54 $36.13 $36.48 $36.40 100,073
2020-07-09 $36.42 $36.46 $35.61 $36.39 $36.31 116,434
2020-07-08 $35.74 $36.13 $35.52 $36.10 $36.02 190,159
2020-07-07 $35.41 $35.86 $35.34 $35.39 $35.31 109,791
2020-07-06 $35.37 $35.85 $35.22 $35.44 $35.36 153,961
2020-07-02 $35.14 $35.22 $34.82 $34.91 $34.83 149,776
2020-07-01 $34.43 $34.88 $34.21 $34.81 $34.73 62,527
2020-06-30 $33.77 $34.54 $33.77 $34.42 $34.35 52,643
2020-06-29 $33.69 $33.87 $33.10 $33.71 $33.64 131,007
2020-06-26 $34.40 $34.40 $33.55 $33.70 $33.63 49,098
2020-06-25 $33.87 $34.40 $33.62 $34.40 $34.33 77,755
2020-06-24 $34.47 $34.73 $33.48 $33.91 $33.84 153,575
2020-06-23 $34.97 $35.04 $34.58 $34.68 $34.60 176,182
2020-06-22 $34.17 $34.69 $34.17 $34.68 $34.60 115,556
2020-06-19 $34.22 $34.41 $33.76 $34.15 $34.08 66,956
2020-06-18 $33.73 $33.97 $33.63 $33.83 $33.76 39,655
2020-06-17 $33.82 $34.07 $33.72 $33.89 $33.82 88,553
2020-06-16 $33.89 $33.89 $33.10 $33.63 $33.56 122,880
2020-06-15 $31.55 $33.10 $31.55 $33.09 $33.02 60,917
2020-06-12 $32.61 $32.72 $31.48 $32.10 $32.03 91,297
2020-06-11 $32.56 $33.08 $31.80 $31.85 $31.78 174,461
2020-06-10 $32.84 $33.38 $32.84 $33.25 $33.18 82,229
2020-06-09 $32.56 $32.91 $32.53 $32.75 $32.68 45,757
2020-06-08 $32.47 $32.80 $32.38 $32.76 $32.69 68,533
2020-06-05 $32.42 $32.72 $32.12 $32.48 $32.41 95,101
2020-06-04 $32.53 $32.71 $31.92 $32.12 $32.05 51,398
2020-06-03 $32.76 $32.77 $32.51 $32.70 $32.63 61,390
2020-06-02 $32.54 $32.68 $32.12 $32.60 $32.53 58,235
2020-06-01 $32.06 $32.63 $31.98 $32.53 $32.46 74,424
2020-05-29 $31.61 $32.15 $31.52 $32.14 $32.07 47,107
2020-05-28 $31.31 $31.98 $31.31 $31.46 $31.39 67,382
2020-05-27 $31.40 $31.40 $30.07 $31.31 $31.24 210,430
2020-05-26 $32.42 $32.42 $31.37 $31.37 $31.30 81,134
2020-05-22 $31.49 $31.75 $31.41 $31.70 $31.63 43,727
2020-05-21 $31.86 $31.86 $31.23 $31.50 $31.43 37,840
2020-05-20 $31.96 $32.04 $31.69 $31.86 $31.79 104,283
2020-05-19 $31.62 $31.98 $31.50 $31.50 $31.43 68,027
2020-05-18 $32.19 $32.19 $31.60 $31.62 $31.55 105,377
2020-05-15 $30.75 $31.58 $30.71 $31.54 $31.47 61,922
2020-05-14 $30.36 $31.00 $30.21 $31.00 $30.93 92,572
2020-05-13 $31.21 $31.58 $30.29 $30.74 $30.67 103,422
2020-05-12 $32.11 $32.17 $31.05 $31.05 $30.98 119,111
2020-05-11 $31.24 $32.12 $31.24 $31.99 $31.92 72,401
2020-05-08 $31.51 $31.64 $31.32 $31.46 $31.39 70,076
2020-05-07 $31.09 $31.34 $30.90 $31.18 $31.11 91,338
2020-05-06 $30.81 $30.96 $30.52 $30.52 $30.45 86,529
2020-05-05 $30.44 $31.06 $30.38 $30.67 $30.60 120,621
2020-05-04 $29.36 $30.11 $29.36 $30.11 $30.04 70,485
2020-05-01 $29.52 $29.78 $29.11 $29.44 $29.38 100,923
2020-04-30 $30.37 $30.43 $29.97 $30.08 $30.01 60,739
2020-04-29 $30.08 $30.67 $29.90 $30.47 $30.40 83,091
2020-04-28 $30.52 $30.52 $29.63 $29.65 $29.59 111,357
2020-04-27 $30.00 $30.28 $29.98 $30.19 $30.12 84,158
2020-04-24 $29.45 $29.74 $29.22 $29.69 $29.63 113,703
2020-04-23 $29.23 $29.79 $29.23 $29.33 $29.27 73,862
2020-04-22 $28.99 $29.32 $28.82 $29.20 $29.14 41,995
2020-04-21 $29.07 $29.07 $28.07 $28.31 $28.25 163,637
2020-04-20 $29.35 $29.69 $29.23 $29.36 $29.29 150,906
2020-04-17 $29.99 $29.99 $29.20 $29.49 $29.43 159,220
2020-04-16 $28.84 $29.20 $28.64 $29.11 $29.05 125,338
2020-04-15 $28.32 $28.82 $28.25 $28.64 $28.58 61,488
2020-04-14 $28.45 $29.02 $28.40 $28.86 $28.80 163,066
2020-04-13 $27.67 $28.05 $27.46 $28.03 $27.97 67,694
2020-04-09 $28.00 $28.10 $27.60 $27.85 $27.79 141,683
2020-04-08 $27.28 $27.73 $27.06 $27.68 $27.62 67,352
2020-04-07 $28.14 $28.14 $26.99 $27.01 $26.95 187,928
2020-04-06 $27.00 $27.54 $26.61 $27.44 $27.38 116,580
2020-04-03 $26.60 $26.81 $25.82 $26.04 $25.98 69,544
2020-04-02 $26.31 $26.95 $26.13 $26.71 $26.65 67,502
2020-04-01 $26.75 $27.36 $26.39 $26.65 $26.59 110,088
2020-03-31 $28.38 $28.54 $27.65 $27.99 $27.93 136,382
2020-03-30 $27.84 $28.30 $27.63 $28.20 $28.14 114,592
2020-03-27 $27.75 $28.32 $27.45 $27.62 $27.56 81,399
2020-03-26 $27.26 $28.49 $27.26 $28.45 $28.39 147,193
2020-03-25 $27.26 $28.05 $26.58 $27.11 $27.05 134,254
2020-03-24 $26.05 $26.97 $25.84 $26.93 $26.88 84,206
2020-03-23 $24.92 $25.31 $24.08 $24.82 $24.77 129,703
2020-03-20 $26.15 $26.37 $24.75 $24.86 $24.81 130,313
2020-03-19 $24.79 $26.00 $24.47 $25.35 $25.30 92,562
2020-03-18 $25.20 $26.18 $24.10 $25.15 $25.10 101,530
2020-03-17 $25.61 $27.01 $24.94 $26.91 $26.85 81,898
2020-03-16 $25.19 $26.80 $24.03 $25.05 $25.00 170,302
2020-03-13 $27.92 $28.74 $26.44 $28.74 $28.68 121,312
2020-03-12 $27.46 $28.10 $26.69 $26.69 $26.64 277,301
2020-03-11 $30.63 $30.83 $29.28 $29.60 $29.54 119,978
2020-03-10 $31.18 $31.51 $30.06 $31.50 $31.43 84,950
2020-03-09 $30.00 $31.34 $30.00 $30.12 $30.05 126,487
2020-03-06 $32.61 $32.95 $31.92 $32.72 $32.65 156,577
2020-03-05 $33.65 $34.30 $33.38 $33.70 $33.63 52,900
2020-03-04 $33.67 $34.53 $33.44 $34.52 $34.45 76,232
2020-03-03 $33.83 $34.35 $32.72 $33.03 $32.96 162,004
2020-03-02 $32.65 $33.71 $32.29 $33.68 $33.61 82,753
2020-02-28 $31.32 $32.40 $31.00 $32.40 $32.33 328,764
2020-02-27 $32.94 $33.65 $32.47 $32.47 $32.40 287,262
2020-02-26 $33.81 $34.37 $33.53 $33.64 $33.57 178,108
2020-02-25 $35.11 $35.20 $33.65 $33.76 $33.69 324,126
2020-02-24 $34.69 $35.08 $34.14 $34.82 $34.74 325,639
2020-02-21 $36.55 $36.55 $35.78 $35.93 $35.85 154,690
2020-02-20 $36.74 $37.12 $36.09 $36.68 $36.60 77,046
2020-02-19 $36.72 $37.00 $36.72 $36.88 $36.80 78,126
2020-02-18 $36.57 $36.80 $36.52 $36.56 $36.48 48,597
2020-02-14 $36.72 $36.81 $36.53 $36.64 $36.56 113,095
2020-02-13 $36.34 $36.86 $36.30 $36.65 $36.57 64,316
2020-02-12 $36.79 $36.79 $36.38 $36.67 $36.59 71,503
2020-02-11 $36.80 $36.86 $36.58 $36.69 $36.61 54,784
2020-02-10 $36.10 $36.59 $36.10 $36.58 $36.50 41,667
2020-02-07 $36.27 $36.27 $36.00 $36.12 $36.04 20,648
2020-02-06 $36.54 $36.55 $36.31 $36.36 $36.28 68,152
2020-02-05 $37.01 $37.01 $36.22 $36.42 $36.34 149,338
2020-02-04 $36.48 $36.79 $36.47 $36.76 $36.68 87,700
2020-02-03 $35.54 $36.03 $35.52 $35.93 $35.85 108,478
2020-01-31 $35.98 $35.98 $35.38 $35.44 $35.36 224,400
2020-01-30 $35.81 $36.09 $35.66 $36.08 $36.00 88,329
2020-01-29 $36.26 $36.30 $35.90 $36.07 $35.99 42,975
2020-01-28 $35.60 $36.07 $35.49 $36.00 $35.92 122,277
2020-01-27 $35.28 $35.63 $34.81 $35.35 $35.27 217,362
2020-01-24 $36.57 $36.68 $35.93 $36.10 $36.02 115,152
2020-01-23 $36.47 $36.53 $36.32 $36.47 $36.39 93,037
2020-01-22 $36.59 $36.84 $36.45 $36.48 $36.40 113,221
2020-01-21 $36.34 $36.61 $36.34 $36.49 $36.41 65,264
2020-01-17 $36.54 $36.55 $36.32 $36.48 $36.40 68,627
2020-01-16 $36.40 $36.41 $36.23 $36.41 $36.33 78,762
2020-01-15 $36.10 $36.30 $36.08 $36.16 $36.08 52,314
2020-01-14 $36.21 $36.37 $36.11 $36.17 $36.09 126,648
2020-01-13 $35.94 $36.30 $35.89 $36.28 $36.20 117,656
2020-01-10 $35.87 $35.98 $35.77 $35.85 $35.77 84,574
2020-01-09 $35.55 $35.86 $35.55 $35.77 $35.69 141,168
2020-01-08 $35.17 $35.50 $35.17 $35.33 $35.25 120,770
2020-01-07 $35.12 $35.36 $35.08 $35.17 $35.09 61,288
2020-01-06 $34.82 $35.14 $34.76 $35.14 $35.06 101,784
2020-01-03 $34.96 $35.22 $34.75 $35.07 $34.99 65,578
2020-01-02 $35.00 $35.29 $34.92 $35.28 $35.20 143,010
2019-12-31 $34.60 $34.79 $34.56 $34.73 $34.65 90,190
2019-12-30 $35.01 $35.03 $34.50 $34.66 $34.58 96,843
2019-12-27 $35.02 $35.10 $34.89 $34.99 $34.91 78,074
2019-12-26 $34.98 $35.09 $34.93 $35.00 $34.92 52,834
2019-12-24 $34.90 $34.95 $34.76 $34.92 $34.84 99,399
2019-12-23 $35.02 $35.05 $34.89 $34.89 $34.81 107,848
2019-12-20 $34.96 $35.08 $34.91 $34.98 $34.90 73,378
2019-12-19 $34.82 $34.97 $34.81 $34.90 $34.82 100,736
2019-12-18 $34.83 $34.98 $34.82 $34.85 $34.77 44,412
2019-12-17 $35.00 $35.01 $34.71 $34.85 $34.77 68,413
2019-12-16 $34.68 $35.02 $34.63 $34.94 $34.86 113,768
2019-12-13 $34.34 $34.56 $34.26 $34.50 $34.43 71,222
2019-12-12 $34.60 $34.75 $34.22 $34.38 $34.31 88,355
2019-12-11 $34.73 $34.75 $34.56 $34.67 $34.59 43,185
2019-12-10 $34.63 $34.78 $34.63 $34.66 $34.58 46,002
2019-12-09 $34.96 $35.00 $34.73 $34.73 $34.65 40,367
2019-12-06 $34.96 $35.09 $34.95 $34.99 $34.91 79,990
2019-12-05 $34.74 $34.83 $34.61 $34.80 $34.72 99,943
2019-12-04 $34.81 $34.88 $34.53 $34.58 $34.51 82,591
2019-12-03 $34.25 $34.55 $34.00 $34.54 $34.46 154,169
2019-12-02 $35.25 $35.25 $34.55 $34.74 $34.66 144,705
2019-11-29 $35.28 $35.37 $35.22 $35.26 $35.18 35,939
2019-11-27 $35.32 $35.42 $35.11 $35.42 $35.34 118,644
2019-11-26 $34.85 $35.17 $34.85 $35.17 $35.09 76,293
2019-11-25 $34.56 $34.88 $34.55 $34.83 $34.75 89,294
2019-11-22 $34.69 $34.69 $34.25 $34.46 $34.39 100,609
2019-11-21 $35.03 $35.04 $34.43 $34.55 $34.47 133,119
2019-11-20 $35.07 $35.35 $34.80 $35.01 $34.93 225,805
2019-11-19 $35.03 $35.20 $34.98 $35.14 $35.06 194,497
2019-11-18 $34.70 $35.08 $34.65 $34.87 $34.79 267,607
2019-11-15 $34.45 $34.72 $34.39 $34.72 $34.64 154,899
2019-11-14 $34.02 $34.28 $34.02 $34.25 $34.18 69,675
2019-11-13 $33.85 $34.13 $33.75 $34.09 $34.02 108,936
2019-11-12 $33.91 $34.08 $33.85 $33.94 $33.87 243,603
2019-11-11 $33.35 $33.89 $33.35 $33.89 $33.82 88,649
2019-11-08 $33.33 $33.55 $33.26 $33.51 $33.44 113,975
2019-11-07 $33.38 $33.63 $33.35 $33.43 $33.36 94,194
2019-11-06 $33.40 $33.40 $33.18 $33.33 $33.26 58,013
2019-11-05 $33.33 $33.53 $33.17 $33.44 $33.37 98,808
2019-11-04 $33.52 $33.57 $33.20 $33.26 $33.19 133,216
2019-11-01 $33.36 $33.36 $33.18 $33.30 $33.23 85,010
2019-10-31 $33.34 $33.34 $33.00 $33.17 $33.10 149,993
2019-10-30 $33.13 $33.19 $32.93 $33.19 $33.12 85,644
2019-10-29 $33.10 $33.36 $33.07 $33.11 $33.04 85,172
2019-10-28 $33.19 $33.23 $33.06 $33.13 $33.06 103,362
2019-10-25 $32.85 $33.06 $32.85 $33.03 $32.96 44,935
2019-10-24 $32.53 $32.88 $32.53 $32.85 $32.78 61,182
2019-10-23 $32.12 $32.43 $32.04 $32.35 $32.28 59,626
2019-10-22 $32.70 $32.87 $32.22 $32.23 $32.16 69,969
2019-10-21 $32.66 $32.74 $32.56 $32.66 $32.59 58,233
2019-10-18 $32.60 $32.69 $32.08 $32.42 $32.34 95,728
2019-10-17 $32.65 $32.78 $32.62 $32.67 $32.59 55,090
2019-10-16 $32.79 $32.79 $32.34 $32.51 $32.44 74,754
2019-10-15 $32.89 $32.95 $32.73 $32.89 $32.82 65,758
2019-10-14 $32.75 $32.94 $32.74 $32.87 $32.80 85,645
2019-10-11 $32.59 $32.97 $32.59 $32.70 $32.63 224,460
2019-10-10 $32.20 $32.52 $32.20 $32.31 $32.24 108,353
2019-10-09 $32.14 $32.33 $32.04 $32.23 $32.16 103,493
2019-10-08 $32.26 $32.27 $31.88 $31.90 $31.83 230,609
2019-10-07 $32.48 $32.66 $32.39 $32.52 $32.45 109,734
2019-10-04 $32.00 $32.58 $31.99 $32.56 $32.49 122,893
2019-10-03 $31.45 $31.96 $31.14 $31.94 $31.87 173,800
2019-10-02 $31.71 $31.75 $31.30 $31.49 $31.42 257,949
2019-10-01 $32.33 $32.40 $31.92 $31.94 $31.87 148,766
2019-09-30 $32.09 $32.39 $32.06 $32.27 $32.20 170,225
2019-09-27 $32.92 $32.92 $31.78 $32.03 $31.96 255,448
2019-09-26 $32.88 $32.99 $32.71 $32.88 $32.81 99,288
2019-09-25 $32.55 $32.92 $32.26 $32.86 $32.79 146,410
2019-09-24 $33.21 $33.24 $32.44 $32.59 $32.52 156,155
2019-09-23 $33.03 $33.24 $33.03 $33.13 $33.06 54,136
2019-09-20 $33.35 $33.54 $32.87 $33.06 $32.99 117,842
2019-09-19 $33.23 $33.50 $33.23 $33.35 $33.28 96,972
2019-09-18 $33.11 $33.16 $32.72 $33.12 $33.05 154,948
2019-09-17 $32.77 $33.14 $32.77 $33.12 $33.05 53,192
2019-09-16 $32.31 $32.80 $32.31 $32.75 $32.68 120,922
2019-09-13 $32.76 $32.83 $32.48 $32.54 $32.47 123,276
2019-09-12 $32.69 $33.01 $32.66 $32.68 $32.61 208,934
2019-09-11 $32.31 $32.61 $32.26 $32.47 $32.40 205,133
2019-09-10 $32.95 $32.95 $32.10 $32.27 $32.20 314,023
2019-09-09 $34.38 $34.48 $33.04 $33.22 $33.15 249,128
2019-09-06 $34.44 $34.63 $34.19 $34.22 $34.15 155,122
2019-09-05 $34.32 $34.45 $34.11 $34.31 $34.24 110,902
2019-09-04 $33.87 $34.01 $33.84 $33.93 $33.86 104,041
2019-09-03 $33.74 $34.01 $33.50 $33.63 $33.56 54,052
2019-08-30 $34.53 $34.62 $33.87 $34.04 $33.97 148,488
2019-08-29 $34.43 $34.65 $34.28 $34.42 $34.35 119,333
2019-08-28 $33.82 $34.19 $33.50 $34.09 $34.02 63,372
2019-08-27 $34.07 $34.28 $33.67 $33.85 $33.78 85,975
2019-08-26 $33.90 $33.97 $33.65 $33.92 $33.85 91,292
2019-08-23 $34.17 $34.57 $33.53 $33.63 $33.56 195,669
2019-08-22 $34.52 $34.52 $34.01 $34.36 $34.29 61,359
2019-08-21 $34.33 $34.50 $34.20 $34.42 $34.35 81,196
2019-08-20 $34.03 $34.16 $33.83 $34.00 $33.93 54,682
2019-08-19 $34.39 $34.47 $34.02 $34.07 $34.00 129,469
2019-08-16 $33.56 $33.95 $33.56 $33.90 $33.83 90,087
2019-08-15 $33.37 $33.41 $33.00 $33.30 $33.23 136,034
2019-08-14 $33.93 $33.93 $33.09 $33.20 $33.13 260,719
2019-08-13 $33.93 $34.43 $33.77 $34.38 $34.31 158,549
2019-08-12 $34.34 $34.34 $33.76 $33.91 $33.84 308,562
2019-08-09 $34.80 $34.80 $34.36 $34.56 $34.49 106,754
2019-08-08 $34.14 $34.92 $34.14 $34.89 $34.81 168,573
2019-08-07 $33.39 $33.94 $33.13 $33.88 $33.81 146,750
2019-08-06 $33.26 $33.78 $33.26 $33.71 $33.64 375,759
2019-08-05 $33.49 $33.55 $32.68 $33.00 $32.93 818,726
2019-08-02 $34.68 $34.73 $34.05 $34.31 $34.24 551,614
2019-08-01 $34.92 $35.59 $34.75 $34.91 $34.83 320,259
2019-07-31 $35.25 $35.54 $34.57 $34.91 $34.83 197,783
2019-07-30 $35.13 $35.26 $35.01 $35.19 $35.11 422,116
2019-07-29 $35.83 $35.86 $35.11 $35.41 $35.33 146,781
2019-07-26 $35.58 $36.00 $35.58 $35.85 $35.77 104,914
2019-07-25 $35.67 $35.71 $35.37 $35.47 $35.39 148,005
2019-07-24 $35.32 $35.82 $35.31 $35.80 $35.72 256,581
2019-07-23 $35.51 $35.55 $35.12 $35.39 $35.31 107,857
2019-07-22 $35.48 $35.55 $35.28 $35.32 $35.24 118,787
2019-07-19 $36.00 $36.08 $35.44 $35.46 $35.38 161,224
2019-07-18 $35.60 $35.85 $35.50 $35.84 $35.76 120,389
2019-07-17 $35.84 $35.97 $35.68 $35.68 $35.60 84,446
2019-07-16 $35.79 $36.02 $35.71 $35.81 $35.73 162,087
2019-07-15 $35.77 $35.84 $35.66 $35.83 $35.75 113,734
2019-07-12 $35.51 $35.71 $35.38 $35.68 $35.60 171,591
2019-07-11 $35.59 $35.59 $35.31 $35.56 $35.48 186,857
2019-07-10 $35.50 $35.61 $35.22 $35.40 $35.32 220,261
2019-07-09 $34.81 $35.28 $34.76 $35.24 $35.16 111,760
2019-07-08 $35.02 $35.06 $34.88 $34.98 $34.90 138,647
2019-07-05 $35.02 $35.14 $34.57 $35.14 $35.06 131,057
2019-07-03 $34.97 $35.15 $34.92 $35.15 $35.07 158,908
2019-07-02 $34.71 $34.89 $34.65 $34.86 $34.78 118,273
2019-07-01 $34.83 $34.99 $34.58 $34.71 $34.63 215,586
2019-06-28 $34.19 $34.33 $33.93 $34.29 $34.22 89,168
2019-06-27 $33.73 $34.05 $33.73 $34.02 $33.95 82,615
2019-06-26 $33.58 $33.90 $33.56 $33.60 $33.53 82,024
2019-06-25 $34.15 $34.16 $33.38 $33.46 $33.39 285,812
2019-06-24 $34.45 $34.50 $34.10 $34.10 $34.03 121,081
2019-06-21 $34.91 $34.91 $34.36 $34.37 $34.30 152,803
2019-06-20 $35.07 $35.24 $34.74 $34.96 $34.88 339,787
2019-06-19 $34.38 $34.65 $34.14 $34.64 $34.57 165,662
2019-06-18 $34.22 $34.49 $34.13 $34.31 $34.24 245,324
2019-06-17 $33.79 $34.00 $33.76 $33.88 $33.81 153,313
2019-06-14 $33.80 $33.81 $33.62 $33.71 $33.64 117,306
2019-06-13 $33.96 $33.96 $33.72 $33.79 $33.72 193,113
2019-06-12 $33.58 $33.77 $33.53 $33.71 $33.64 114,634
2019-06-11 $34.23 $34.29 $33.41 $33.61 $33.54 312,673
2019-06-10 $34.09 $34.35 $33.91 $33.97 $33.90 837,486
2019-06-07 $33.43 $33.75 $33.43 $33.61 $33.54 302,549
2019-06-06 $33.14 $33.29 $32.92 $33.23 $33.16 114,537
2019-06-05 $32.87 $33.05 $32.56 $33.05 $32.98 263,624
2019-06-04 $32.03 $32.60 $31.97 $32.57 $32.50 310,074
2019-06-03 $32.28 $32.46 $31.53 $31.70 $31.63 701,956
2019-05-31 $32.12 $32.50 $32.09 $32.28 $32.21 187,265
2019-05-30 $32.31 $32.67 $32.31 $32.55 $32.48 114,422
2019-05-29 $32.46 $32.54 $32.13 $32.22 $32.15 251,395
2019-05-28 $32.76 $33.08 $32.69 $32.70 $32.63 148,351
2019-05-24 $32.70 $32.90 $32.60 $32.73 $32.66 127,741
2019-05-23 $32.99 $32.99 $32.38 $32.54 $32.47 206,126
2019-05-22 $33.14 $33.42 $33.14 $33.27 $33.20 62,339
2019-05-21 $32.97 $33.32 $32.94 $33.24 $33.17 169,667
2019-05-20 $33.06 $33.07 $32.71 $32.81 $32.74 243,663
2019-05-17 $33.50 $33.81 $33.30 $33.37 $33.30 164,863
2019-05-16 $33.32 $33.92 $33.32 $33.72 $33.65 180,432
2019-05-15 $32.66 $33.35 $32.66 $33.19 $33.12 215,687
2019-05-14 $32.38 $33.07 $32.38 $32.91 $32.84 472,756
2019-05-13 $32.80 $32.92 $32.18 $32.23 $32.16 576,985
2019-05-10 $33.30 $33.66 $32.86 $33.55 $33.48 308,581
2019-05-09 $33.21 $33.65 $32.91 $33.51 $33.44 296,806
2019-05-08 $33.27 $33.74 $33.22 $33.55 $33.48 165,306
2019-05-07 $33.80 $33.87 $33.14 $33.38 $33.31 311,718
2019-05-06 $33.42 $34.11 $33.32 $34.03 $33.96 334,441
2019-05-03 $34.08 $34.28 $33.88 $34.25 $34.18 285,661
2019-05-02 $33.96 $34.33 $33.77 $34.09 $34.02 231,110
2019-05-01 $34.60 $34.63 $34.05 $34.05 $33.98 227,016
2019-04-30 $34.48 $34.65 $34.30 $34.59 $34.52 183,043
2019-04-29 $34.55 $34.63 $34.44 $34.58 $34.51 105,406
2019-04-26 $34.27 $34.55 $34.12 $34.55 $34.48 138,796
2019-04-25 $34.51 $34.51 $33.97 $34.33 $34.26 125,834
2019-04-24 $34.52 $34.70 $34.48 $34.56 $34.49 122,236
2019-04-23 $34.18 $34.52 $34.12 $34.50 $34.43 225,042
2019-04-22 $33.82 $34.15 $33.82 $34.12 $34.05 181,750
2019-04-18 $33.92 $34.00 $33.63 $33.94 $33.87 258,398
2019-04-17 $34.52 $34.52 $33.99 $34.09 $34.02 129,946
2019-04-16 $34.60 $34.67 $34.25 $34.39 $34.32 218,015
2019-04-15 $34.45 $34.58 $34.25 $34.49 $34.42 163,294
2019-04-12 $34.43 $34.49 $34.23 $34.39 $34.32 186,496
2019-04-11 $34.25 $34.30 $34.13 $34.24 $34.17 152,285
2019-04-10 $33.89 $34.22 $33.89 $34.20 $34.13 91,750
2019-04-09 $33.94 $34.09 $33.86 $33.88 $33.81 113,823
2019-04-08 $33.93 $34.09 $33.67 $34.09 $34.02 158,239
2019-04-05 $33.94 $34.05 $33.85 $33.98 $33.91 146,011
2019-04-04 $34.09 $34.14 $33.50 $33.79 $33.72 275,710
2019-04-03 $34.11 $34.28 $33.94 $34.09 $34.02 233,206
2019-04-02 $33.80 $33.92 $33.68 $33.91 $33.84 256,518
2019-04-01 $33.84 $33.94 $33.57 $33.78 $33.71 357,647
2019-03-29 $33.53 $33.56 $33.33 $33.52 $33.45 256,431
2019-03-28 $33.10 $33.40 $33.02 $33.27 $33.20 201,961
2019-03-27 $33.21 $33.32 $32.59 $32.91 $32.84 217,223
2019-03-26 $33.07 $33.31 $32.98 $33.16 $33.09 124,399
2019-03-25 $32.57 $32.91 $32.48 $32.83 $32.76 476,761
2019-03-22 $33.60 $33.66 $32.78 $32.78 $32.71 473,266
2019-03-21 $32.94 $33.85 $32.94 $33.78 $33.71 328,449
2019-03-20 $33.20 $33.34 $32.85 $33.05 $32.98 195,726
2019-03-19 $33.24 $33.40 $33.13 $33.22 $33.15 175,193
2019-03-18 $33.02 $33.19 $32.82 $33.07 $33.00 151,594
2019-03-15 $32.97 $33.18 $32.97 $32.99 $32.92 187,709
2019-03-14 $32.81 $32.93 $32.72 $32.88 $32.81 118,901
2019-03-13 $32.86 $33.06 $32.81 $32.83 $32.76 258,159
2019-03-12 $32.69 $32.81 $32.52 $32.71 $32.64 162,879
2019-03-11 $32.01 $32.59 $32.01 $32.57 $32.50 264,723
2019-03-08 $31.70 $32.03 $31.51 $31.95 $31.88 292,946
2019-03-07 $32.24 $32.33 $31.99 $32.05 $31.98 340,455
2019-03-06 $32.65 $32.65 $32.18 $32.25 $32.18 289,632
2019-03-05 $32.69 $32.76 $32.52 $32.69 $32.62 106,838
2019-03-04 $33.25 $33.25 $32.24 $32.67 $32.60 550,856
2019-03-01 $33.15 $33.24 $32.91 $33.11 $33.04 142,810
2019-02-28 $32.78 $33.08 $32.68 $32.91 $32.84 145,922
2019-02-27 $32.83 $33.05 $32.68 $32.97 $32.90 163,947
2019-02-26 $32.91 $32.99 $32.70 $32.82 $32.75 211,419
2019-02-25 $33.35 $33.49 $33.21 $33.26 $33.19 221,777
2019-02-22 $32.90 $33.18 $32.83 $33.16 $33.09 241,080
2019-02-21 $32.63 $32.80 $32.48 $32.68 $32.61 101,134
2019-02-20 $32.86 $32.92 $32.40 $32.64 $32.57 206,156
2019-02-19 $32.76 $32.93 $32.67 $32.81 $32.74 174,835
2019-02-15 $32.78 $32.85 $32.54 $32.83 $32.76 140,080
2019-02-14 $32.20 $32.71 $32.12 $32.63 $32.56 217,669
2019-02-13 $32.28 $32.40 $32.04 $32.20 $32.13 199,973
2019-02-12 $32.09 $32.15 $31.93 $32.13 $32.06 260,469
2019-02-11 $31.79 $31.98 $31.66 $31.85 $31.78 215,855
2019-02-08 $31.04 $31.68 $30.98 $31.62 $31.55 140,155
2019-02-07 $31.22 $31.44 $30.96 $31.20 $31.13 423,878
2019-02-06 $31.60 $31.75 $31.23 $31.42 $31.35 256,720
2019-02-05 $31.50 $31.77 $31.50 $31.62 $31.55 311,436
2019-02-04 $31.10 $31.46 $31.09 $31.39 $31.32 246,185
2019-02-01 $30.91 $31.16 $30.84 $31.13 $31.06 195,025
2019-01-31 $30.62 $31.08 $30.62 $30.95 $30.88 382,221
2019-01-30 $30.32 $30.66 $30.13 $30.55 $30.48 167,966
2019-01-29 $30.40 $30.40 $29.98 $30.13 $30.06 89,633
2019-01-28 $30.03 $30.33 $29.95 $30.28 $30.21 134,600
2019-01-25 $30.10 $30.41 $30.10 $30.38 $30.31 177,410
2019-01-24 $29.81 $29.91 $29.72 $29.90 $29.84 84,793
2019-01-23 $29.82 $30.02 $29.44 $29.76 $29.70 99,628
2019-01-22 $29.97 $30.00 $29.49 $29.67 $29.61 278,816
2019-01-18 $30.09 $30.19 $29.73 $30.08 $30.01 289,543
2019-01-17 $29.35 $29.92 $29.35 $29.76 $29.70 108,237
2019-01-16 $29.59 $29.77 $29.38 $29.49 $29.43 255,737
2019-01-15 $29.06 $29.55 $29.06 $29.51 $29.45 292,900
2019-01-14 $29.05 $29.13 $28.96 $28.96 $28.90 107,434
2019-01-11 $29.36 $29.43 $29.24 $29.35 $29.29 94,847
2019-01-10 $29.05 $29.45 $28.85 $29.43 $29.37 722,755
2019-01-09 $28.97 $29.35 $28.90 $29.27 $29.21 753,820
2019-01-08 $28.59 $28.87 $28.24 $28.87 $28.81 619,324
2019-01-07 $27.71 $28.48 $27.70 $28.31 $28.25 787,874
2019-01-04 $26.91 $27.80 $26.87 $27.59 $27.53 133,929
2019-01-03 $27.10 $27.24 $26.51 $26.60 $26.54 183,344
2019-01-02 $26.93 $27.58 $26.93 $27.36 $27.30 163,777
2018-12-31 $27.53 $27.72 $27.34 $27.62 $27.56 409,607
2018-12-28 $27.49 $27.80 $27.05 $27.34 $27.28 358,104
2018-12-27 $26.75 $27.34 $26.30 $27.34 $27.28 317,643
2018-12-26 $25.71 $27.03 $25.54 $27.03 $26.97 356,657
2018-12-24 $25.70 $25.92 $25.39 $25.43 $25.37 208,651
2018-12-21 $27.01 $27.01 $25.80 $25.83 $25.77 439,050
2018-12-20 $27.46 $27.69 $26.43 $26.82 $26.76 781,149
2018-12-19 $27.96 $28.48 $27.31 $27.56 $27.50 281,346
2018-12-18 $28.03 $28.28 $27.84 $27.98 $27.92 252,150
2018-12-17 $28.85 $28.85 $27.76 $27.88 $27.82 488,710
2018-12-14 $29.23 $29.67 $28.94 $29.02 $28.96 524,139
2018-12-13 $30.13 $30.13 $29.54 $29.65 $29.59 143,043
2018-12-12 $30.16 $30.45 $29.99 $30.01 $29.95 286,501
2018-12-11 $30.00 $30.08 $29.43 $29.61 $29.55 185,254
2018-12-10 $29.13 $29.56 $28.91 $29.48 $29.42 202,611
2018-12-07 $30.27 $30.50 $29.11 $29.26 $29.20 209,561
2018-12-06 $29.72 $30.37 $29.37 $30.35 $30.28 262,632
2018-12-04 $31.43 $31.49 $30.31 $30.40 $30.33 486,798
2018-12-03 $31.74 $31.74 $31.04 $31.51 $31.44 571,354
2018-11-30 $30.58 $30.88 $30.58 $30.72 $30.65 150,236
2018-11-29 $30.40 $30.87 $30.31 $30.66 $30.59 300,348
2018-11-28 $29.51 $30.45 $29.51 $30.42 $30.35 288,868
2018-11-27 $29.40 $29.50 $29.25 $29.41 $29.35 196,293
2018-11-26 $29.49 $29.61 $29.30 $29.57 $29.51 172,765
2018-11-23 $28.72 $29.31 $28.71 $29.16 $29.10 61,892
2018-11-21 $28.75 $29.27 $28.71 $29.05 $28.99 279,486
2018-11-20 $28.56 $28.97 $28.16 $28.52 $28.46 642,154
2018-11-19 $30.50 $30.50 $29.04 $29.09 $29.03 306,948
2018-11-16 $30.32 $30.76 $30.24 $30.55 $30.48 202,754
2018-11-15 $30.04 $30.63 $29.75 $30.57 $30.50 248,519
2018-11-14 $30.65 $30.91 $30.10 $30.22 $30.15 229,884
2018-11-13 $30.53 $30.88 $30.27 $30.46 $30.39 224,326
2018-11-12 $31.26 $31.29 $30.30 $30.42 $30.35 696,985
2018-11-09 $31.88 $31.90 $31.18 $31.50 $31.43 293,313
2018-11-08 $32.16 $32.34 $32.00 $32.11 $32.04 826,427
2018-11-07 $31.50 $32.16 $31.37 $32.16 $32.09 717,900
2018-11-06 $31.08 $31.33 $30.96 $31.20 $31.13 332,141
2018-11-05 $31.35 $31.35 $30.74 $31.08 $31.01 180,445
2018-11-02 $31.97 $32.00 $31.25 $31.40 $31.33 362,253
2018-11-01 $31.41 $31.86 $31.20 $31.79 $31.72 243,512
2018-10-31 $31.18 $31.59 $31.16 $31.28 $31.21 508,049
2018-10-30 $30.29 $31.06 $30.28 $30.94 $30.87 277,625
2018-10-29 $31.20 $31.41 $30.15 $30.49 $30.42 462,634
2018-10-26 $30.93 $31.35 $30.25 $30.78 $30.71 293,293
2018-10-25 $31.14 $31.86 $31.10 $31.61 $31.54 232,369
2018-10-24 $32.49 $32.74 $31.06 $31.06 $30.99 354,920
2018-10-23 $32.35 $32.82 $31.78 $32.66 $32.59 457,448
2018-10-22 $32.83 $33.17 $32.63 $32.97 $32.90 267,366
2018-10-19 $33.76 $33.95 $32.70 $32.70 $32.63 185,715
2018-10-18 $34.11 $34.21 $33.33 $33.63 $33.56 236,759
2018-10-17 $34.46 $34.76 $33.91 $34.32 $34.25 221,138
2018-10-16 $33.50 $34.49 $33.45 $34.44 $34.37 472,446
2018-10-15 $33.36 $33.51 $32.85 $33.11 $33.04 191,689
2018-10-12 $33.29 $33.84 $32.81 $33.39 $33.32 635,309
2018-10-11 $32.56 $33.60 $32.21 $32.49 $32.42 951,329
2018-10-10 $34.82 $34.99 $32.88 $32.95 $32.88 1,019,604
2018-10-09 $35.02 $35.66 $34.86 $34.96 $34.88 286,374
2018-10-08 $35.74 $35.77 $34.67 $35.23 $35.15 685,898
2018-10-05 $36.16 $36.62 $35.31 $35.83 $35.75 594,393
2018-10-04 $37.25 $37.30 $36.13 $36.34 $36.26 491,329
2018-10-03 $37.42 $37.54 $37.12 $37.36 $37.28 145,440
2018-10-02 $37.91 $37.95 $37.11 $37.22 $37.14 411,665
2018-10-01 $38.68 $38.79 $37.96 $38.07 $37.99 361,943
2018-09-28 $38.31 $38.59 $38.24 $38.44 $38.36 178,571
2018-09-27 $38.17 $38.44 $38.09 $38.31 $38.23 125,638
2018-09-26 $38.20 $38.31 $37.90 $38.01 $37.93 179,464
2018-09-25 $37.60 $38.14 $37.55 $38.08 $38.00 175,223
2018-09-24 $37.03 $37.56 $36.78 $37.51 $37.43 154,022
2018-09-21 $37.31 $37.40 $37.11 $37.17 $37.09 209,112
2018-09-20 $37.30 $37.42 $37.05 $37.23 $37.15 205,887
2018-09-19 $37.75 $37.82 $36.77 $37.05 $36.97 245,220
2018-09-18 $37.49 $37.90 $37.25 $37.80 $37.72 138,200
2018-09-17 $38.09 $38.19 $37.25 $37.33 $37.25 200,242
2018-09-14 $38.24 $38.38 $37.89 $38.11 $38.03 99,887
2018-09-13 $38.00 $38.26 $37.78 $38.08 $38.00 142,004
2018-09-12 $37.98 $37.98 $37.03 $37.79 $37.71 151,193
2018-09-11 $37.54 $38.05 $37.43 $37.99 $37.91 251,109
2018-09-10 $37.61 $37.74 $37.27 $37.63 $37.55 97,376
2018-09-07 $36.92 $37.83 $36.89 $37.32 $37.24 232,013
2018-09-06 $37.22 $37.39 $36.76 $36.96 $36.88 188,677
2018-09-05 $38.30 $38.30 $36.70 $37.25 $37.17 244,600
2018-09-04 $38.19 $38.38 $37.86 $38.37 $38.29 109,741
2018-08-31 $37.77 $38.17 $37.77 $38.16 $38.08 108,998
2018-08-30 $37.80 $38.07 $37.75 $37.86 $37.78 167,020
2018-08-29 $37.84 $38.00 $37.67 $37.98 $37.90 131,931
2018-08-28 $37.75 $37.76 $37.41 $37.73 $37.65 141,886
2018-08-27 $37.48 $37.82 $37.48 $37.61 $37.53 349,207
2018-08-24 $36.96 $37.40 $36.96 $37.38 $37.30 252,359
2018-08-23 $36.59 $36.96 $36.56 $36.89 $36.81 141,809
2018-08-22 $36.47 $36.72 $36.35 $36.69 $36.61 90,280
2018-08-21 $36.14 $36.53 $36.09 $36.47 $36.39 177,903
2018-08-20 $35.86 $36.10 $35.69 $36.02 $35.94 141,142
2018-08-17 $35.69 $35.93 $35.46 $35.86 $35.78 94,504
2018-08-16 $35.83 $35.97 $35.56 $35.73 $35.65 108,367
2018-08-15 $36.11 $36.16 $35.38 $35.68 $35.60 164,607
2018-08-14 $36.08 $36.31 $35.78 $36.26 $36.18 134,575
2018-08-13 $36.11 $36.20 $35.71 $35.83 $35.75 85,987
2018-08-10 $35.70 $36.33 $35.68 $36.10 $36.02 208,707
2018-08-09 $35.78 $36.02 $35.68 $35.68 $35.60 151,041
2018-08-08 $36.09 $36.09 $35.61 $35.82 $35.74 205,617
2018-08-07 $35.93 $36.17 $35.85 $36.02 $35.94 154,398
2018-08-06 $35.37 $35.79 $35.29 $35.78 $35.70 220,554
2018-08-03 $35.88 $35.89 $35.15 $35.34 $35.26 206,712
2018-08-02 $35.06 $35.82 $35.04 $35.81 $35.73 194,579
2018-08-01 $34.79 $35.39 $34.79 $35.26 $35.18 192,642
2018-07-31 $34.60 $35.01 $34.21 $34.73 $34.65 299,111
2018-07-30 $35.70 $35.82 $34.28 $34.44 $34.37 704,513
2018-07-27 $36.97 $37.09 $35.43 $35.70 $35.62 367,049
2018-07-26 $37.09 $37.17 $36.55 $36.96 $36.88 234,156
2018-07-25 $36.44 $37.41 $36.44 $37.41 $37.33 332,438
2018-07-24 $37.20 $37.40 $36.16 $36.36 $36.28 394,240
2018-07-23 $36.96 $37.07 $36.66 $37.01 $36.93 160,883
2018-07-20 $37.14 $37.24 $36.96 $36.97 $36.89 201,287
2018-07-19 $37.17 $37.39 $36.97 $37.07 $36.99 187,185
2018-07-18 $37.13 $37.28 $36.85 $37.27 $37.19 224,879
2018-07-17 $36.43 $37.10 $36.17 $37.08 $37.00 246,404
2018-07-16 $36.70 $36.83 $36.54 $36.66 $36.58 120,476
2018-07-13 $37.01 $37.08 $36.60 $36.70 $36.62 246,753
2018-07-12 $36.51 $36.94 $36.41 $36.90 $36.82 407,770
2018-07-11 $35.99 $36.38 $35.62 $36.19 $36.11 247,813
2018-07-10 $36.64 $36.74 $36.22 $36.41 $36.33 335,157
2018-07-09 $36.41 $36.54 $35.96 $36.50 $36.42 596,098
2018-07-06 $35.60 $36.10 $35.45 $36.03 $35.95 197,820
2018-07-05 $35.67 $35.74 $35.14 $35.53 $35.45 135,504
2018-07-03 $35.83 $35.83 $35.35 $35.39 $35.31 98,485
2018-07-02 $34.90 $35.60 $34.80 $35.60 $35.52 173,442
2018-06-29 $35.75 $35.88 $35.05 $35.10 $35.02 161,133
2018-06-28 $34.80 $35.68 $34.70 $35.53 $35.45 334,422
2018-06-27 $35.66 $35.98 $34.88 $34.88 $34.80 236,396
2018-06-26 $35.25 $35.82 $35.21 $35.65 $35.57 278,706
2018-06-25 $36.00 $36.00 $34.80 $35.19 $35.11 603,436
2018-06-22 $36.93 $36.93 $36.30 $36.30 $36.22 155,280
2018-06-21 $37.52 $37.60 $36.66 $36.86 $36.78 277,951
2018-06-20 $37.36 $37.67 $37.33 $37.41 $37.33 315,904
2018-06-19 $36.92 $37.09 $36.29 $37.09 $37.01 325,051
2018-06-18 $37.00 $37.48 $36.72 $37.48 $37.40 266,958
2018-06-15 $37.02 $37.19 $36.75 $37.17 $37.09 143,867
2018-06-14 $36.83 $37.07 $36.75 $37.06 $36.98 213,992
2018-06-13 $36.84 $36.99 $36.55 $36.68 $36.60 234,233
2018-06-12 $36.27 $36.80 $36.27 $36.72 $36.64 227,987
2018-06-11 $36.22 $36.31 $36.11 $36.15 $36.07 143,933
2018-06-08 $35.71 $36.21 $35.67 $36.15 $36.07 145,324
2018-06-07 $36.40 $36.48 $35.44 $35.82 $35.74 222,817
2018-06-06 $36.25 $36.39 $36.08 $36.33 $36.25 328,759
2018-06-05 $35.98 $36.36 $35.96 $36.24 $36.16 256,787
2018-06-04 $36.00 $36.00 $35.40 $35.87 $35.79 216,422
2018-06-01 $35.94 $36.06 $35.72 $35.93 $35.85 213,731
2018-05-31 $35.91 $36.10 $35.63 $35.67 $35.59 151,391
2018-05-30 $35.74 $35.95 $35.64 $35.90 $35.82 200,333
2018-05-29 $35.51 $35.77 $35.29 $35.51 $35.43 159,015
2018-05-25 $35.60 $35.84 $35.52 $35.71 $35.63 137,105
2018-05-24 $35.70 $35.80 $35.41 $35.74 $35.66 179,263
2018-05-23 $35.39 $35.70 $35.21 $35.70 $35.62 80,591
2018-05-22 $35.75 $35.80 $35.49 $35.55 $35.47 144,375
2018-05-21 $35.73 $35.96 $35.43 $35.56 $35.48 360,541
2018-05-18 $35.45 $35.60 $35.37 $35.53 $35.45 140,816
2018-05-17 $35.39 $35.63 $35.19 $35.44 $35.36 209,264
2018-05-16 $34.90 $35.32 $34.81 $35.29 $35.21 165,748
2018-05-15 $34.70 $34.90 $34.42 $34.84 $34.76 121,285
2018-05-14 $35.00 $35.57 $34.80 $34.90 $34.82 412,890
2018-05-11 $35.13 $35.13 $34.76 $34.86 $34.78 308,967
2018-05-10 $34.56 $35.09 $34.56 $35.03 $34.95 233,022
2018-05-09 $34.46 $34.59 $34.15 $34.49 $34.42 130,676
2018-05-08 $34.15 $34.45 $34.11 $34.32 $34.25 87,521
2018-05-07 $33.78 $34.37 $33.78 $34.23 $34.16 183,989
2018-05-04 $32.89 $33.79 $32.83 $33.60 $33.53 113,033
2018-05-03 $33.05 $33.25 $32.62 $33.21 $33.14 131,787
2018-05-02 $32.95 $33.47 $32.91 $33.18 $33.11 105,186
2018-05-01 $33.01 $33.15 $32.74 $33.11 $33.04 134,061
2018-04-30 $33.02 $33.35 $32.97 $33.12 $33.05 101,851
2018-04-27 $33.31 $33.41 $32.75 $32.96 $32.89 75,554
2018-04-26 $32.77 $33.21 $32.60 $33.13 $33.06 155,400
2018-04-25 $32.64 $32.66 $31.85 $32.43 $32.36 389,901
2018-04-24 $33.62 $33.80 $32.28 $32.76 $32.69 325,000
2018-04-23 $33.96 $33.99 $33.41 $33.55 $33.48 140,131
2018-04-20 $34.12 $34.22 $33.72 $33.86 $33.79 127,784
2018-04-19 $34.62 $34.67 $34.14 $34.32 $34.25 176,687
2018-04-18 $34.81 $34.91 $34.41 $34.79 $34.71 280,891
2018-04-17 $33.96 $34.83 $33.96 $34.72 $34.64 312,491
2018-04-16 $33.72 $33.79 $33.43 $33.65 $33.58 147,880
2018-04-13 $34.19 $34.23 $33.25 $33.49 $33.42 189,595
2018-04-12 $33.97 $34.20 $33.90 $34.02 $33.95 264,829
2018-04-11 $33.78 $34.20 $33.67 $33.86 $33.79 466,593
2018-04-10 $33.83 $34.04 $33.46 $33.94 $33.87 280,544
2018-04-09 $33.00 $33.77 $32.95 $33.11 $33.04 111,841
2018-04-06 $33.12 $33.57 $32.53 $32.77 $32.70 177,014
2018-04-05 $33.65 $33.87 $33.38 $33.62 $33.55 279,286
2018-04-04 $32.06 $33.39 $32.00 $33.31 $33.24 175,117
2018-04-03 $32.67 $32.89 $32.33 $32.71 $32.64 213,899
2018-04-02 $33.12 $33.20 $32.11 $32.44 $32.37 348,088
2018-03-29 $32.64 $33.60 $32.45 $33.32 $33.25 146,327
2018-03-28 $33.00 $33.45 $32.12 $32.37 $32.30 474,679
2018-03-27 $34.86 $34.86 $32.89 $33.15 $33.08 346,698
2018-03-26 $33.85 $34.59 $33.58 $34.58 $34.51 271,902
2018-03-23 $34.01 $34.09 $33.08 $33.08 $33.01 284,153
2018-03-22 $34.61 $34.77 $34.05 $34.05 $33.98 232,089
2018-03-21 $35.00 $35.29 $34.81 $34.99 $34.91 218,012
2018-03-20 $34.38 $34.99 $34.38 $34.91 $34.83 259,389
2018-03-19 $34.50 $34.62 $33.85 $34.33 $34.26 227,663
2018-03-16 $34.91 $34.92 $34.57 $34.62 $34.55 175,435
2018-03-15 $34.82 $34.98 $34.67 $34.80 $34.72 127,165
2018-03-14 $34.67 $34.83 $34.50 $34.67 $34.59 181,428
2018-03-13 $35.12 $35.20 $34.60 $34.68 $34.60 229,379
2018-03-12 $34.93 $35.13 $34.85 $35.05 $34.97 339,371
2018-03-09 $34.57 $34.84 $34.51 $34.83 $34.75 424,652
2018-03-08 $34.41 $34.49 $34.16 $34.32 $34.25 238,379
2018-03-07 $33.75 $34.34 $33.70 $34.26 $34.19 184,977
2018-03-06 $33.63 $34.10 $33.55 $34.10 $34.03 216,610
2018-03-05 $33.21 $33.62 $32.82 $33.47 $33.40 140,632
2018-03-02 $32.45 $33.34 $32.10 $33.25 $33.18 381,968
2018-03-01 $33.08 $33.20 $32.42 $32.72 $32.65 284,890
2018-02-28 $33.50 $33.64 $33.16 $33.16 $33.09 152,078
2018-02-27 $33.52 $33.71 $33.30 $33.42 $33.35 160,444
2018-02-26 $33.54 $33.64 $33.18 $33.51 $33.44 300,124
2018-02-23 $33.23 $33.40 $32.98 $33.35 $33.28 195,934
2018-02-22 $33.42 $33.44 $32.88 $33.01 $32.94 204,743
2018-02-21 $33.35 $33.82 $33.18 $33.22 $33.15 200,521
2018-02-20 $33.00 $33.42 $32.90 $33.15 $33.08 301,029
2018-02-16 $33.50 $33.50 $33.16 $33.27 $33.20 372,691
2018-02-15 $33.35 $33.62 $32.99 $33.62 $33.55 778,747
2018-02-14 $32.02 $33.08 $32.01 $33.04 $32.97 495,400
2018-02-13 $31.89 $32.15 $31.78 $32.07 $32.00 176,381
2018-02-12 $31.58 $32.15 $31.36 $31.96 $31.89 404,923
2018-02-09 $31.34 $31.68 $30.15 $31.41 $31.34 946,084
2018-02-08 $32.65 $32.81 $31.01 $31.01 $30.94 465,315
2018-02-07 $32.81 $33.00 $32.45 $32.56 $32.49 258,657
2018-02-06 $31.33 $32.89 $31.01 $32.81 $32.74 607,038
2018-02-05 $32.80 $33.78 $31.98 $32.13 $32.06 915,803
2018-02-02 $34.01 $34.06 $33.24 $33.28 $33.21 968,046
2018-02-01 $34.13 $34.43 $33.80 $34.21 $34.14 322,007
2018-01-31 $34.65 $34.93 $34.31 $34.42 $34.35 325,693
2018-01-30 $34.60 $34.81 $34.06 $34.54 $34.47 555,917
2018-01-29 $35.41 $35.51 $35.03 $35.25 $35.17 242,664
2018-01-26 $35.59 $35.59 $35.22 $35.50 $35.42 282,313
2018-01-25 $35.80 $35.92 $35.29 $35.42 $35.34 224,753
2018-01-24 $36.10 $36.15 $35.17 $35.59 $35.51 451,836
2018-01-23 $35.96 $36.05 $35.73 $35.99 $35.91 326,476
2018-01-22 $36.09 $36.18 $35.66 $35.91 $35.83 390,186
2018-01-19 $35.80 $35.94 $35.60 $35.93 $35.85 378,362
2018-01-18 $35.69 $35.83 $35.50 $35.67 $35.59 352,363
2018-01-17 $35.05 $35.73 $35.01 $35.65 $35.57 398,733
2018-01-16 $35.77 $35.87 $34.72 $34.95 $34.87 637,113
2018-01-12 $35.22 $35.43 $35.13 $35.37 $35.29 448,150
2018-01-11 $34.85 $35.16 $34.72 $35.13 $35.05 329,674
2018-01-10 $34.84 $34.84 $34.50 $34.74 $34.66 234,721
2018-01-09 $35.00 $35.09 $34.69 $34.98 $34.90 258,471
2018-01-08 $34.80 $34.93 $34.55 $34.90 $34.82 324,183
2018-01-05 $34.30 $34.80 $34.30 $34.78 $34.70 562,200
2018-01-04 $34.37 $34.58 $34.15 $34.27 $34.20 471,663
2018-01-03 $33.91 $34.20 $33.91 $34.15 $34.08 584,838
2018-01-02 $33.40 $33.81 $33.34 $33.80 $33.73 344,381
2017-12-29 $33.65 $33.72 $33.16 $33.18 $33.11 166,485
2017-12-28 $33.50 $33.57 $33.40 $33.50 $33.43 184,482
2017-12-27 $33.42 $33.63 $33.25 $33.57 $33.44 216,122
2017-12-26 $33.27 $33.40 $32.98 $33.39 $33.26 283,991
2017-12-22 $33.42 $33.49 $33.21 $33.33 $33.20 249,729
2017-12-21 $33.56 $33.69 $33.41 $33.48 $33.35 257,455
2017-12-20 $33.80 $33.86 $33.40 $33.56 $33.43 177,375
2017-12-19 $33.88 $33.88 $33.50 $33.63 $33.50 259,764
2017-12-18 $33.31 $33.70 $33.31 $33.70 $33.57 323,800
2017-12-15 $32.67 $33.20 $32.64 $33.07 $32.94 239,414
2017-12-14 $33.06 $33.10 $32.55 $32.66 $32.53 127,716
2017-12-13 $32.85 $33.08 $32.85 $32.96 $32.83 188,848
2017-12-12 $33.00 $33.00 $32.75 $32.78 $32.65 134,016
2017-12-11 $33.01 $33.15 $32.78 $32.96 $32.83 186,730
2017-12-08 $33.25 $33.50 $32.92 $32.98 $32.85 334,026
2017-12-07 $32.41 $32.99 $32.37 $32.96 $32.83 305,368
2017-12-06 $31.97 $32.35 $31.88 $32.32 $32.20 142,450
2017-12-05 $31.90 $32.52 $31.69 $32.09 $31.97 276,021
2017-12-04 $33.54 $33.69 $31.97 $32.02 $31.90 710,600
2017-12-01 $33.61 $33.61 $32.42 $33.14 $33.01 508,132
2017-11-30 $33.57 $33.80 $33.35 $33.62 $33.49 369,245
2017-11-29 $34.88 $34.89 $32.94 $33.40 $33.27 845,337
2017-11-28 $34.84 $34.90 $34.54 $34.84 $34.71 244,366
2017-11-27 $34.93 $34.93 $34.45 $34.51 $34.38 384,782
2017-11-24 $34.90 $34.95 $34.84 $34.95 $34.82 243,553
2017-11-22 $35.11 $35.14 $34.67 $34.81 $34.68 319,098
2017-11-21 $34.75 $34.98 $34.71 $34.98 $34.85 435,896
2017-11-20 $34.18 $34.49 $34.10 $34.47 $34.34 436,583
2017-11-17 $34.14 $34.27 $33.84 $33.95 $33.82 299,974
2017-11-16 $33.66 $34.08 $33.65 $34.00 $33.87 567,947
2017-11-15 $33.15 $33.38 $32.80 $33.30 $33.17 165,786
2017-11-14 $33.32 $33.38 $33.10 $33.27 $33.14 156,351
2017-11-13 $33.19 $33.40 $33.00 $33.35 $33.22 235,960
2017-11-10 $32.95 $33.20 $32.90 $33.20 $33.07 153,708
2017-11-09 $33.19 $33.19 $32.51 $32.94 $32.81 337,146
2017-11-08 $33.30 $33.45 $33.11 $33.45 $33.32 202,293
2017-11-07 $33.28 $33.31 $33.03 $33.18 $33.05 230,868
2017-11-06 $33.03 $33.20 $32.89 $33.20 $33.07 306,922
2017-11-03 $32.59 $32.92 $32.53 $32.90 $32.77 265,811
2017-11-02 $33.13 $33.13 $32.26 $32.44 $32.31 313,168
2017-11-01 $33.83 $33.83 $32.80 $33.08 $32.95 351,285
2017-10-31 $33.22 $33.48 $33.06 $33.38 $33.25 539,927
2017-10-30 $33.25 $33.37 $32.85 $33.02 $32.89 468,978
2017-10-27 $33.04 $33.11 $32.70 $33.11 $32.98 369,165
2017-10-26 $32.97 $33.07 $32.53 $32.61 $32.48 382,680
2017-10-25 $33.75 $33.78 $32.75 $33.04 $32.91 386,115
2017-10-24 $33.81 $33.88 $33.55 $33.66 $33.53 262,801
2017-10-23 $33.96 $34.08 $33.53 $33.62 $33.49 654,162
2017-10-20 $33.47 $33.95 $33.47 $33.95 $33.82 268,568
2017-10-19 $33.10 $33.18 $32.45 $33.18 $33.05 199,554
2017-10-18 $33.28 $33.42 $33.10 $33.42 $33.29 104,894
2017-10-17 $33.29 $33.42 $33.06 $33.13 $33.00 93,634
2017-10-16 $33.01 $33.27 $32.90 $33.26 $33.13 145,066
2017-10-13 $32.84 $32.92 $32.73 $32.86 $32.73 96,947
2017-10-12 $32.80 $32.80 $32.66 $32.70 $32.57 68,828
2017-10-11 $32.66 $32.76 $32.54 $32.68 $32.55 108,759
2017-10-10 $32.64 $32.85 $32.37 $32.59 $32.46 75,441
2017-10-09 $32.46 $32.67 $32.39 $32.56 $32.43 104,937
2017-10-06 $31.88 $32.33 $31.87 $32.33 $32.20 108,759
2017-10-05 $32.23 $32.23 $31.91 $32.10 $31.97 75,175
2017-10-04 $32.18 $32.27 $31.86 $32.11 $31.99 58,676
2017-10-03 $32.09 $32.21 $31.96 $32.13 $32.01 148,088
2017-10-02 $32.04 $32.04 $31.60 $31.86 $31.74 121,638
2017-09-29 $31.57 $31.70 $31.46 $31.63 $31.51 84,239
2017-09-28 $31.41 $31.41 $31.07 $31.33 $31.21 64,656
2017-09-27 $30.93 $31.45 $30.93 $31.38 $31.26 69,010
2017-09-26 $31.08 $31.08 $30.60 $30.71 $30.59 33,882
2017-09-25 $31.41 $31.41 $30.36 $30.59 $30.47 80,960
2017-09-22 $31.21 $31.39 $31.09 $31.39 $31.27 37,323
2017-09-21 $31.49 $31.49 $30.94 $31.19 $31.07 52,029
2017-09-20 $31.68 $31.74 $31.18 $31.40 $31.28 117,777
2017-09-19 $31.48 $31.58 $31.31 $31.55 $31.43 142,090
2017-09-18 $31.23 $31.44 $31.21 $31.33 $31.21 168,195
2017-09-15 $30.79 $31.04 $30.57 $30.96 $30.84 22,579
2017-09-14 $30.99 $31.05 $30.75 $30.87 $30.75 23,427
2017-09-13 $31.00 $31.11 $30.87 $31.01 $30.89 51,876
2017-09-12 $30.91 $31.00 $30.75 $31.00 $30.88 44,250
2017-09-11 $30.70 $30.91 $30.70 $30.89 $30.77 94,366
2017-09-08 $30.49 $30.61 $30.29 $30.33 $30.21 38,075
2017-09-07 $30.29 $30.59 $30.18 $30.56 $30.44 41,464
2017-09-06 $30.62 $30.62 $30.05 $30.25 $30.13 34,181
2017-09-05 $30.51 $30.51 $29.95 $30.27 $30.15 45,433
2017-09-01 $30.50 $30.65 $30.30 $30.44 $30.32 83,930
2017-08-31 $30.04 $30.33 $30.04 $30.33 $30.21 61,276
2017-08-30 $29.72 $30.00 $29.51 $29.98 $29.86 23,627
2017-08-29 $29.00 $29.42 $28.68 $29.39 $29.28 15,451
2017-08-28 $29.43 $29.43 $29.07 $29.26 $29.15 11,360
2017-08-25 $29.62 $29.64 $29.22 $29.24 $29.13 24,643
2017-08-24 $29.94 $29.94 $29.60 $29.70 $29.58 14,131
2017-08-23 $29.67 $29.89 $29.67 $29.79 $29.68 55,666
2017-08-22 $29.40 $29.88 $29.40 $29.87 $29.75 28,797
2017-08-21 $29.52 $29.52 $29.17 $29.38 $29.26 12,802
2017-08-18 $29.10 $29.52 $29.09 $29.46 $29.35 8,047
2017-08-17 $29.93 $29.93 $29.03 $29.08 $28.97 34,078
2017-08-16 $29.54 $29.93 $29.45 $29.66 $29.55 19,027
2017-08-15 $29.47 $29.50 $29.36 $29.36 $29.25 15,117
2017-08-14 $29.08 $29.56 $29.08 $29.55 $29.43 47,690
2017-08-11 $28.55 $28.95 $28.25 $28.84 $28.73 21,253
2017-08-10 $29.36 $29.36 $28.55 $28.62 $28.51 24,963
2017-08-09 $29.36 $29.53 $29.13 $29.44 $29.33 39,644
2017-08-08 $29.54 $29.72 $29.37 $29.40 $29.29 32,718
2017-08-07 $29.10 $29.55 $29.08 $29.49 $29.38 48,145
2017-08-04 $28.90 $29.05 $28.86 $28.94 $28.82 6,912
2017-08-03 $28.45 $28.80 $28.45 $28.73 $28.62 14,462
2017-08-02 $29.07 $29.07 $28.10 $28.30 $28.19 33,767
2017-08-01 $29.42 $29.42 $29.09 $29.13 $29.02 18,902
2017-07-31 $29.28 $29.72 $28.95 $29.03 $28.92 42,737
2017-07-28 $28.86 $29.18 $28.83 $29.08 $28.97 10,980
2017-07-27 $30.13 $30.13 $28.57 $28.94 $28.83 29,279
2017-07-26 $29.60 $29.85 $29.49 $29.65 $29.54 30,446
2017-07-25 $29.44 $29.60 $29.26 $29.48 $29.37 28,646
2017-07-24 $29.20 $29.46 $29.14 $29.43 $29.32 27,527
2017-07-21 $29.16 $29.16 $28.92 $28.99 $28.88 38,553
2017-07-20 $29.00 $29.14 $28.96 $29.07 $28.96 9,713
2017-07-19 $29.12 $29.16 $28.99 $29.04 $28.93 15,946
2017-07-18 $28.72 $28.94 $28.54 $28.94 $28.83 22,955
2017-07-17 $28.86 $28.90 $28.67 $28.72 $28.60 13,005
2017-07-14 $28.52 $28.82 $28.52 $28.80 $28.69 28,869
2017-07-13 $28.52 $28.56 $28.32 $28.46 $28.35 9,887
2017-07-12 $27.85 $28.43 $27.85 $28.41 $28.30 8,853
2017-07-11 $27.72 $27.86 $27.65 $27.85 $27.74 10,558
2017-07-10 $27.72 $27.72 $27.37 $27.71 $27.60 12,026
2017-07-07 $27.23 $27.47 $27.22 $27.38 $27.27 22,686
2017-07-06 $26.92 $27.05 $26.92 $26.96 $26.86 5,305
2017-07-05 $26.85 $27.10 $26.85 $27.10 $27.00 10,857
2017-07-03 $27.09 $27.13 $26.81 $26.81 $26.71 9,037
2017-06-30 $27.07 $27.21 $26.99 $27.19 $27.09 21,037
2017-06-29 $27.49 $27.54 $26.80 $27.14 $27.04 25,703
2017-06-28 $27.19 $27.77 $27.14 $27.77 $27.66 11,259
2017-06-27 $27.95 $27.95 $27.33 $27.33 $27.22 9,430
2017-06-26 $28.35 $28.41 $27.89 $27.99 $27.88 19,238
2017-06-23 $28.10 $28.31 $28.08 $28.22 $28.11 4,949
2017-06-22 $28.10 $28.16 $27.96 $28.10 $27.99 9,844
2017-06-21 $27.96 $28.13 $27.96 $28.05 $27.94 5,354
2017-06-20 $28.06 $28.55 $27.79 $27.83 $27.72 15,817
2017-06-19 $27.48 $28.10 $27.48 $28.06 $27.95 36,928
2017-06-16 $27.41 $27.41 $27.17 $27.28 $27.17 4,491
2017-06-15 $27.18 $27.28 $26.86 $27.25 $27.15 14,389
2017-06-14 $27.71 $27.71 $27.13 $27.18 $27.08 11,913
2017-06-13 $27.73 $27.80 $27.40 $27.60 $27.49 12,186
2017-06-12 $26.81 $27.47 $26.70 $27.39 $27.28 37,872
2017-06-09 $28.88 $28.88 $27.21 $27.73 $27.62 48,283
2017-06-08 $28.64 $28.68 $28.37 $28.62 $28.51 17,744
2017-06-07 $28.19 $28.51 $28.19 $28.48 $28.37 20,991
2017-06-06 $27.75 $28.32 $27.75 $28.12 $28.01 16,901
2017-06-05 $27.98 $28.04 $27.82 $27.82 $27.71 27,488
2017-06-02 $27.75 $27.94 $27.73 $27.89 $27.78 13,854
2017-06-01 $27.51 $27.73 $27.35 $27.73 $27.62 23,490
2017-05-31 $27.42 $27.42 $27.25 $27.40 $27.29 8,479
2017-05-30 $27.39 $27.71 $27.39 $27.43 $27.32 11,455
2017-05-26 $27.75 $27.75 $27.38 $27.63 $27.52 12,797
2017-05-25 $27.43 $27.43 $27.31 $27.33 $27.22 9,721
2017-05-24 $27.46 $27.46 $27.12 $27.22 $27.11 4,582
2017-05-23 $27.48 $27.48 $27.14 $27.33 $27.22 10,205
2017-05-22 $28.00 $28.00 $27.20 $27.45 $27.34 20,633
2017-05-19 $27.04 $27.25 $27.00 $27.04 $26.94 28,026
2017-05-18 $26.40 $26.88 $26.01 $26.86 $26.76 14,078
2017-05-17 $27.48 $27.48 $26.58 $26.60 $26.50 18,145
2017-05-16 $27.14 $27.60 $27.14 $27.60 $27.49 17,882
2017-05-15 $26.99 $27.22 $26.98 $27.14 $27.04 29,666
2017-05-12 $26.97 $26.97 $26.74 $26.88 $26.78 6,490
2017-05-11 $26.59 $26.90 $26.51 $26.86 $26.76 7,321
2017-05-10 $26.50 $26.84 $26.50 $26.84 $26.74 38,176
2017-05-09 $26.19 $26.46 $26.19 $26.37 $26.27 11,567
2017-05-08 $26.14 $26.40 $26.14 $26.17 $26.07 5,064
2017-05-05 $26.24 $26.30 $25.95 $26.30 $26.20 23,132
2017-05-04 $26.16 $26.17 $26.05 $26.17 $26.07 8,501
2017-05-03 $26.54 $27.40 $26.22 $26.25 $26.15 7,028
2017-05-02 $26.57 $26.57 $26.40 $26.47 $26.37 8,684
2017-05-01 $26.31 $26.60 $26.30 $26.60 $26.50 9,858
2017-04-28 $27.03 $27.03 $26.28 $26.35 $26.25 7,652
2017-04-27 $26.50 $26.51 $26.37 $26.42 $26.32 8,835
2017-04-26 $26.35 $26.38 $26.22 $26.35 $26.25 5,765
2017-04-25 $26.45 $26.49 $26.40 $26.41 $26.31 11,448
2017-04-24 $26.03 $26.30 $26.03 $26.26 $26.16 13,102
2017-04-21 $26.02 $26.02 $25.79 $25.86 $25.76 6,396
2017-04-20 $25.70 $26.00 $25.70 $25.95 $25.85 17,852
2017-04-19 $25.49 $25.69 $25.49 $25.57 $25.47 5,347
2017-04-18 $25.10 $25.33 $25.10 $25.33 $25.23 9,926
2017-04-17 $24.95 $25.31 $24.95 $25.31 $25.21 4,983
2017-04-13 $25.04 $25.28 $24.80 $24.99 $24.89 10,079
2017-04-12 $25.43 $25.43 $25.14 $25.24 $25.14 2,397
2017-04-11 $25.33 $25.36 $25.10 $25.36 $25.26 2,785
2017-04-10 $25.28 $25.60 $25.28 $25.41 $25.31 5,317
2017-04-07 $25.34 $25.44 $25.31 $25.38 $25.28 5,824
2017-04-06 $25.13 $25.36 $25.01 $25.35 $25.25 5,701
2017-04-05 $25.41 $25.54 $25.14 $25.14 $25.04 8,654
2017-04-04 $25.28 $25.48 $25.26 $25.31 $25.21 8,668
2017-04-03 $25.77 $25.82 $25.37 $25.42 $25.32 10,517
2017-03-31 $25.56 $25.66 $25.56 $25.63 $25.53 2,597
2017-03-30 $25.51 $25.65 $25.49 $25.62 $25.53 16,226
2017-03-29 $25.45 $25.45 $25.28 $25.40 $25.30 7,368
2017-03-28 $25.13 $25.48 $25.13 $25.43 $25.34 12,900
2017-03-27 $24.80 $25.28 $24.63 $25.28 $25.18 12,368
2017-03-24 $25.26 $25.34 $25.00 $25.21 $25.11 9,120
2017-03-23 $25.03 $25.23 $25.03 $25.06 $24.96 5,813
2017-03-22 $24.80 $25.06 $24.80 $24.99 $24.89 15,103
2017-03-21 $25.77 $25.77 $24.86 $24.88 $24.78 14,527
2017-03-20 $25.83 $25.83 $25.56 $25.63 $25.53 15,951
2017-03-17 $25.65 $25.76 $25.58 $25.71 $25.61 6,040
2017-03-16 $25.75 $25.75 $25.60 $25.63 $25.53 3,811
2017-03-15 $25.60 $25.63 $25.55 $25.59 $25.49 7,458
2017-03-14 $25.49 $25.49 $25.25 $25.43 $25.33 9,669
2017-03-13 $25.30 $25.53 $25.04 $25.52 $25.42 7,217
2017-03-10 $25.27 $25.27 $25.11 $25.25 $25.15 3,369
2017-03-09 $25.23 $25.23 $25.00 $25.13 $25.03 4,495
2017-03-08 $25.29 $25.33 $25.15 $25.15 $25.05 4,586
2017-03-07 $25.29 $25.29 $25.15 $25.15 $25.05 13,707
2017-03-06 $25.31 $25.31 $25.03 $25.19 $25.09 31,277
2017-03-03 $25.26 $25.27 $25.09 $25.27 $25.17 9,694
2017-03-02 $25.51 $25.55 $25.15 $25.15 $25.05 4,879
2017-03-01 $25.29 $25.69 $25.29 $25.65 $25.55 24,202
2017-02-28 $25.15 $25.18 $25.02 $25.08 $24.99 8,009
2017-02-27 $25.18 $25.27 $25.16 $25.24 $25.14 4,190
2017-02-24 $24.92 $24.97 $24.61 $24.95 $24.85 15,807
2017-02-23 $25.49 $25.49 $24.75 $24.97 $24.87 9,069
2017-02-22 $25.36 $25.47 $25.34 $25.42 $25.32 4,795
2017-02-21 $25.21 $25.47 $25.21 $25.46 $25.37 15,110
2017-02-17 $25.20 $25.29 $25.03 $25.25 $25.15 6,037
2017-02-16 $25.34 $25.34 $25.07 $25.22 $25.12 7,660
2017-02-15 $25.13 $25.27 $25.04 $25.26 $25.17 24,959
2017-02-14 $24.91 $25.11 $24.87 $25.10 $25.00 7,711
2017-02-13 $25.00 $25.14 $25.00 $25.08 $24.98 4,077
2017-02-10 $25.10 $25.10 $24.95 $25.00 $24.90 6,155
2017-02-09 $24.92 $25.13 $24.92 $25.08 $24.98 7,553
2017-02-08 $25.00 $25.00 $24.63 $24.88 $24.78 13,218
2017-02-07 $24.99 $25.10 $24.86 $24.94 $24.84 14,013
2017-02-06 $25.17 $25.17 $24.97 $24.99 $24.89 7,081
2017-02-03 $24.99 $25.12 $24.99 $25.12 $25.02 12,095
2017-02-02 $24.68 $24.86 $24.64 $24.73 $24.63 2,790
2017-02-01 $24.77 $25.05 $24.72 $24.87 $24.77 12,849
2017-01-31 $24.57 $24.77 $24.49 $24.73 $24.63 5,375
2017-01-30 $24.98 $24.98 $24.43 $24.71 $24.61 19,569
2017-01-27 $24.80 $24.95 $24.78 $24.95 $24.85 12,539
2017-01-26 $25.00 $25.00 $24.86 $24.93 $24.83 9,106
2017-01-25 $24.91 $24.91 $24.74 $24.91 $24.82 40,912
2017-01-24 $24.31 $24.52 $24.21 $24.51 $24.42 8,041
2017-01-23 $24.08 $24.08 $23.95 $24.08 $23.99 6,933
2017-01-20 $24.03 $24.20 $24.03 $24.08 $23.99 30,708
2017-01-19 $24.15 $24.15 $24.01 $24.01 $23.92 3,490
2017-01-18 $24.44 $24.44 $23.90 $24.11 $24.02 7,483
2017-01-17 $24.74 $24.74 $23.97 $23.99 $23.90 12,036
2017-01-13 $24.78 $24.81 $24.69 $24.69 $24.59 10,165
2017-01-12 $24.23 $24.41 $24.12 $24.41 $24.31 8,611
2017-01-11 $24.55 $24.67 $24.53 $24.67 $24.57 5,141
2017-01-10 $24.29 $24.59 $24.29 $24.50 $24.40 2,818
2017-01-09 $24.29 $24.41 $24.17 $24.33 $24.24 11,792
2017-01-06 $24.55 $24.55 $24.35 $24.45 $24.35 6,751
2017-01-05 $24.81 $24.81 $24.24 $24.36 $24.27 32,224
2017-01-04 $24.44 $24.77 $24.42 $24.75 $24.65 41,720
2017-01-03 $24.40 $24.46 $24.09 $24.23 $24.14 5,904
2016-12-30 $24.37 $24.37 $24.15 $24.15 $24.06 14,739
2016-12-29 $24.15 $24.33 $24.12 $24.31 $24.22 12,533
2016-12-28 $24.91 $24.91 $24.39 $24.41 $24.32 12,887
2016-12-27 $24.81 $24.81 $24.69 $24.78 $24.68 11,558
2016-12-23 $24.47 $24.53 $24.43 $24.53 $24.44 6,139
2016-12-22 $24.71 $24.71 $24.39 $24.44 $24.35 4,396
2016-12-21 $24.71 $24.71 $24.40 $24.63 $24.54 5,155
2016-12-20 $24.45 $24.62 $24.45 $24.61 $24.52 10,899
2016-12-19 $24.50 $24.50 $24.27 $24.44 $24.35 10,921
2016-12-16 $24.37 $24.55 $24.28 $24.28 $24.19 2,601
2016-12-15 $24.39 $24.58 $24.39 $24.42 $24.33 19,039
2016-12-14 $24.12 $24.31 $24.01 $24.08 $23.99 22,578
2016-12-13 $24.73 $24.88 $24.09 $24.26 $24.17 16,079
2016-12-12 $24.63 $24.63 $24.12 $24.15 $24.06 13,801
2016-12-09 $24.58 $24.73 $24.45 $24.47 $24.38 15,870
2016-12-08 $24.45 $24.73 $24.43 $24.66 $24.56 11,623
2016-12-07 $23.87 $24.44 $23.87 $24.41 $24.31 19,868
2016-12-06 $23.92 $24.07 $23.80 $24.07 $23.98 5,363
2016-12-05 $23.80 $23.97 $23.80 $23.95 $23.86 4,086
2016-12-02 $23.25 $23.64 $23.25 $23.58 $23.49 20,247
2016-12-01 $24.18 $24.25 $23.50 $23.59 $23.50 22,264
2016-11-30 $24.27 $24.65 $23.90 $23.92 $23.83 26,738
2016-11-29 $23.97 $24.11 $23.97 $23.97 $23.88 12,726
2016-11-28 $24.28 $24.28 $23.80 $23.83 $23.73 16,114
2016-11-25 $24.03 $24.15 $24.03 $24.15 $24.06 4,303
2016-11-23 $23.95 $24.07 $23.95 $24.02 $23.93 8,997
2016-11-22 $23.77 $23.84 $23.72 $23.84 $23.75 8,822
2016-11-21 $23.60 $23.75 $23.59 $23.69 $23.60 6,827
2016-11-18 $23.57 $23.60 $23.44 $23.57 $23.48 82,153
2016-11-17 $23.32 $23.46 $23.30 $23.46 $23.37 30,556
2016-11-16 $23.16 $23.26 $23.10 $23.22 $23.13 2,196
2016-11-15 $23.00 $23.15 $23.00 $23.12 $23.04 3,152
2016-11-14 $23.13 $23.17 $22.86 $22.90 $22.81 21,211
2016-11-11 $22.23 $22.87 $22.23 $22.87 $22.78 14,940
2016-11-10 $23.18 $23.18 $22.19 $22.38 $22.30 9,848
2016-11-09 $21.96 $22.53 $21.96 $22.53 $22.44 8,053
2016-11-08 $22.22 $22.22 $21.91 $22.07 $21.98 7,690
2016-11-07 $21.80 $22.10 $21.80 $22.10 $22.01 8,825
2016-11-04 $21.35 $21.67 $21.35 $21.49 $21.41 12,093
2016-11-03 $21.46 $21.55 $21.35 $21.35 $21.27 8,450
2016-11-02 $21.67 $21.73 $21.47 $21.54 $21.46 14,742
2016-11-01 $22.06 $22.06 $21.66 $21.81 $21.73 18,226
2016-10-31 $22.03 $22.10 $22.03 $22.10 $22.01 6,510
2016-10-28 $21.78 $22.29 $21.67 $22.11 $22.02 17,718
2016-10-27 $22.40 $22.40 $21.98 $21.99 $21.91 28,175
2016-10-26 $22.54 $22.60 $22.37 $22.40 $22.31 10,622
2016-10-25 $23.17 $23.17 $22.83 $22.83 $22.74 3,156
2016-10-24 $22.77 $23.11 $22.77 $23.08 $22.99 34,624
2016-10-21 $22.68 $22.80 $22.68 $22.80 $22.71 5,398
2016-10-20 $22.66 $22.84 $22.64 $22.80 $22.71 6,774
2016-10-19 $22.79 $22.86 $22.79 $22.81 $22.72 2,771
2016-10-18 $22.85 $22.86 $22.74 $22.77 $22.68 8,726
2016-10-17 $22.62 $22.64 $22.59 $22.59 $22.50 1,542
2016-10-14 $22.87 $22.94 $22.66 $22.66 $22.57 2,635
2016-10-13 $22.75 $22.75 $22.26 $22.70 $22.61 27,249
2016-10-12 $22.89 $23.00 $22.79 $22.92 $22.83 16,162
2016-10-11 $23.35 $23.35 $22.87 $22.97 $22.88 18,452
2016-10-10 $23.55 $23.57 $23.48 $23.48 $23.39 4,721
2016-10-07 $23.34 $23.36 $23.14 $23.25 $23.16 2,366
2016-10-06 $23.36 $23.43 $23.24 $23.41 $23.32 16,298
2016-10-05 $23.57 $23.57 $23.38 $23.38 $23.29 20,074
2016-10-04 $23.50 $23.53 $23.25 $23.29 $23.20 2,065
2016-10-03 $23.62 $23.62 $23.39 $23.46 $23.37 6,655
2016-09-30 $23.47 $23.58 $23.47 $23.56 $23.47 3,235
2016-09-29 $23.46 $23.56 $23.30 $23.42 $23.33 7,591
2016-09-28 $23.58 $23.58 $23.43 $23.58 $23.49 2,149
2016-09-27 $23.46 $23.56 $23.44 $23.54 $23.45 3,365
2016-09-26 $23.29 $23.31 $23.24 $23.24 $23.15 4,518
2016-09-23 $23.77 $23.77 $23.48 $23.54 $23.45 7,739
2016-09-22 $23.58 $23.74 $23.58 $23.68 $23.59 19,666
2016-09-21 $23.12 $23.43 $23.05 $23.41 $23.32 16,366
2016-09-20 $23.14 $23.14 $22.93 $22.98 $22.89 21,902
2016-09-19 $23.23 $23.27 $23.03 $23.17 $23.08 23,933
2016-09-16 $23.02 $23.11 $23.01 $23.11 $23.02 5,881
2016-09-15 $22.67 $23.08 $22.67 $23.03 $22.94 10,365
2016-09-14 $22.69 $22.89 $22.66 $22.73 $22.64 9,278
2016-09-13 $22.83 $23.03 $22.49 $22.63 $22.55 18,126
2016-09-12 $22.50 $23.01 $22.20 $23.01 $22.92 32,885
2016-09-09 $23.20 $23.21 $22.57 $22.76 $22.67 50,497
2016-09-08 $23.42 $23.56 $23.42 $23.50 $23.41 8,261
2016-09-07 $23.65 $23.65 $23.48 $23.61 $23.52 17,356
2016-09-06 $23.35 $23.57 $23.35 $23.52 $23.43 16,462
2016-09-02 $23.31 $23.42 $23.31 $23.42 $23.33 34,491
2016-09-01 $23.17 $23.26 $23.10 $23.22 $23.13 19,782
2016-08-31 $23.45 $23.45 $23.04 $23.21 $23.12 22,600
2016-08-30 $23.17 $23.24 $23.14 $23.22 $23.13 10,007
2016-08-29 $23.18 $23.30 $23.17 $23.21 $23.12 10,067
2016-08-26 $23.07 $23.20 $22.96 $23.06 $22.97 5,759
2016-08-25 $23.06 $23.12 $22.96 $23.02 $22.93 21,481
2016-08-24 $23.30 $23.35 $23.06 $23.09 $23.00 56,637
2016-08-23 $23.28 $23.45 $23.28 $23.40 $23.31 11,525
2016-08-22 $23.34 $23.34 $23.10 $23.20 $23.11 8,327
2016-08-19 $23.34 $23.36 $23.23 $23.28 $23.19 6,722
2016-08-18 $23.08 $23.30 $23.08 $23.27 $23.18 7,323
2016-08-17 $23.09 $23.09 $22.87 $23.04 $22.95 11,284
2016-08-16 $23.28 $23.28 $23.08 $23.09 $23.00 28,938
2016-08-15 $23.24 $23.44 $23.23 $23.38 $23.29 64,403
2016-08-12 $23.01 $23.20 $22.98 $23.19 $23.10 22,114
2016-08-11 $22.92 $22.96 $22.87 $22.87 $22.78 9,892
2016-08-10 $22.84 $22.91 $22.79 $22.84 $22.75 11,727
2016-08-09 $22.88 $22.96 $22.88 $22.93 $22.84 33,312
2016-08-08 $23.06 $23.13 $22.91 $22.96 $22.87 9,306
2016-08-05 $23.10 $23.12 $23.00 $23.10 $23.01 30,251
2016-08-04 $23.10 $23.10 $22.90 $22.94 $22.85 1,981
2016-08-03 $22.80 $22.92 $22.80 $22.89 $22.80 4,770
2016-08-02 $23.06 $23.12 $22.72 $22.83 $22.74 45,910
2016-08-01 $23.13 $23.26 $23.13 $23.19 $23.10 9,449
2016-07-29 $23.08 $23.21 $23.08 $23.17 $23.08 9,891
2016-07-28 $22.89 $23.12 $22.89 $23.11 $23.02 7,224
2016-07-27 $23.06 $23.09 $23.00 $23.05 $22.96 21,288
2016-07-26 $22.95 $23.00 $22.83 $22.94 $22.85 8,844
2016-07-25 $22.93 $22.94 $22.82 $22.93 $22.85 12,502
2016-07-22 $22.65 $22.86 $22.62 $22.83 $22.74 9,234
2016-07-21 $22.81 $22.81 $22.55 $22.59 $22.50 3,302
2016-07-20 $22.59 $22.80 $22.58 $22.76 $22.67 21,935
2016-07-19 $22.51 $22.65 $22.51 $22.58 $22.49 10,381
2016-07-18 $22.40 $22.66 $22.40 $22.62 $22.53 5,856
2016-07-15 $22.46 $22.67 $22.39 $22.42 $22.33 11,857
2016-07-14 $22.38 $22.55 $22.38 $22.48 $22.39 15,225
2016-07-13 $22.78 $22.78 $22.41 $22.43 $22.34 8,286
2016-07-12 $22.77 $22.95 $22.50 $22.60 $22.51 23,255
2016-07-11 $22.50 $22.58 $22.46 $22.50 $22.41 29,715
2016-07-08 $21.89 $22.33 $21.89 $22.30 $22.21 59,841
2016-07-07 $21.81 $21.86 $21.75 $21.81 $21.73 4,742
2016-07-06 $21.43 $21.68 $21.43 $21.65 $21.57 7,989
2016-07-05 $21.42 $21.47 $21.32 $21.45 $21.37 9,740
2016-07-01 $21.61 $21.66 $21.42 $21.51 $21.42 10,668
2016-06-30 $21.14 $21.50 $21.14 $21.48 $21.40 5,047
2016-06-29 $20.96 $21.12 $20.95 $21.11 $21.03 9,089
2016-06-28 $20.35 $20.73 $19.94 $20.68 $20.60 8,945
2016-06-27 $20.51 $20.65 $20.11 $20.31 $20.23 66,371
2016-06-24 $20.49 $21.11 $19.78 $20.87 $20.79 12,463
2016-06-23 $21.38 $21.50 $21.35 $21.50 $21.42 14,332
2016-06-22 $21.20 $21.34 $21.18 $21.18 $21.10 4,902
2016-06-21 $21.33 $21.33 $21.23 $21.28 $21.20 11,747
2016-06-20 $21.50 $21.50 $20.33 $21.33 $21.25 6,020
2016-06-17 $21.03 $21.13 $20.99 $21.07 $20.99 6,812
2016-06-16 $20.95 $21.17 $20.88 $21.17 $21.09 9,551
2016-06-15 $21.20 $21.26 $21.14 $21.15 $21.07 11,564
2016-06-14 $21.01 $21.06 $20.93 $21.03 $20.95 5,654
2016-06-13 $21.30 $21.34 $21.06 $21.06 $20.97 14,781
2016-06-10 $21.69 $21.69 $20.74 $21.29 $21.21 85,319
2016-06-09 $21.55 $21.71 $21.55 $21.69 $21.61 6,677
2016-06-08 $21.67 $21.74 $21.64 $21.72 $21.64 6,098
2016-06-07 $21.50 $21.73 $21.48 $21.65 $21.57 12,956
2016-06-06 $21.41 $21.55 $21.41 $21.50 $21.41 18,481
2016-06-03 $21.40 $21.43 $21.34 $21.39 $21.31 15,614
2016-06-02 $21.44 $21.55 $21.44 $21.55 $21.47 7,533
2016-06-01 $21.30 $21.49 $21.30 $21.49 $21.41 5,447
2016-05-31 $21.34 $21.43 $21.19 $21.37 $21.29 29,671
2016-05-27 $21.25 $21.29 $21.24 $21.28 $21.20 6,664
2016-05-26 $21.05 $21.16 $21.02 $21.15 $21.07 7,160
2016-05-25 $21.23 $21.23 $21.03 $21.09 $21.01 52,824
2016-05-24 $20.71 $21.09 $20.71 $21.03 $20.95 34,820
2016-05-23 $20.40 $20.68 $20.40 $20.60 $20.52 8,292
2016-05-20 $20.40 $20.56 $20.40 $20.47 $20.39 7,476
2016-05-19 $20.30 $20.30 $20.10 $20.28 $20.20 6,636
2016-05-18 $20.25 $20.54 $20.01 $20.31 $20.23 14,775
2016-05-17 $20.59 $20.64 $20.33 $20.37 $20.29 13,088
2016-05-16 $20.31 $20.72 $20.02 $20.65 $20.57 20,589
2016-05-13 $20.46 $20.55 $20.41 $20.47 $20.39 7,252
2016-05-12 $20.47 $20.55 $20.34 $20.46 $20.38 7,139
2016-05-11 $20.59 $20.75 $20.48 $20.48 $20.40 11,190
2016-05-10 $20.70 $20.77 $20.65 $20.75 $20.67 21,475
2016-05-09 $20.47 $20.78 $20.47 $20.69 $20.61 46,639
2016-05-06 $20.28 $20.53 $20.27 $20.50 $20.42 12,654
2016-05-05 $20.43 $20.51 $20.42 $20.43 $20.35 9,528
2016-05-04 $20.51 $20.52 $20.34 $20.50 $20.42 13,471
2016-05-03 $20.77 $20.77 $20.54 $20.54 $20.46 16,787
2016-05-02 $20.82 $21.02 $20.81 $21.02 $20.94 9,751
2016-04-29 $21.00 $21.00 $20.67 $20.82 $20.74 15,839
2016-04-28 $21.43 $21.50 $21.09 $21.12 $21.04 50,199
2016-04-27 $21.35 $21.55 $21.35 $21.54 $21.46 4,797
2016-04-26 $21.33 $21.47 $21.11 $21.42 $21.34 4,864
2016-04-25 $21.43 $21.49 $21.34 $21.35 $21.27 7,405
2016-04-22 $21.24 $21.43 $21.20 $21.39 $21.31 4,334
2016-04-21 $21.53 $21.53 $21.37 $21.40 $21.31 4,971
2016-04-20 $21.47 $21.64 $21.42 $21.52 $21.44 8,627
2016-04-19 $21.52 $21.58 $21.38 $21.42 $21.34 8,876
2016-04-18 $21.14 $21.61 $21.14 $21.54 $21.46 35,457
2016-04-15 $21.12 $21.27 $21.12 $21.27 $21.19 2,678
2016-04-14 $21.32 $21.33 $21.23 $21.24 $21.16 14,165
2016-04-13 $21.08 $21.32 $21.08 $21.32 $21.24 8,285
2016-04-12 $20.89 $21.03 $20.79 $21.00 $20.92 15,840
2016-04-11 $21.21 $21.21 $20.96 $20.96 $20.88 7,509
2016-04-08 $21.10 $21.25 $21.03 $21.10 $21.02 4,255
2016-04-07 $21.25 $21.25 $21.05 $21.07 $20.99 2,848
2016-04-06 $21.12 $21.28 $21.12 $21.26 $21.18 9,520
2016-04-05 $20.95 $21.03 $20.90 $20.95 $20.87 7,232
2016-04-04 $21.35 $21.35 $21.04 $21.04 $20.96 10,371
2016-04-01 $21.00 $21.26 $21.00 $21.26 $21.18 8,397
2016-03-31 $21.02 $21.23 $20.99 $21.11 $21.03 23,246
2016-03-30 $21.20 $21.20 $21.00 $21.09 $21.01 16,252
2016-03-29 $20.80 $21.12 $20.69 $21.08 $21.00 11,687
2016-03-28 $20.71 $20.81 $20.34 $20.81 $20.73 10,839
2016-03-24 $20.65 $20.71 $20.13 $20.71 $20.63 7,076
2016-03-23 $21.06 $21.06 $20.83 $20.85 $20.76 3,385
2016-03-22 $20.83 $21.04 $20.83 $20.97 $20.89 13,611
2016-03-21 $20.94 $20.98 $20.91 $20.93 $20.85 14,021
2016-03-18 $20.89 $21.10 $20.89 $21.00 $20.92 11,703
2016-03-17 $20.62 $20.98 $20.62 $20.93 $20.85 19,233
2016-03-16 $20.55 $20.75 $20.53 $20.72 $20.64 6,320
2016-03-15 $20.01 $20.54 $19.89 $20.51 $20.43 7,261
2016-03-14 $20.59 $20.66 $20.59 $20.62 $20.54 2,997
2016-03-11 $20.46 $20.64 $20.46 $20.64 $20.56 11,731
2016-03-10 $20.50 $20.50 $20.17 $20.32 $20.24 20,193
2016-03-09 $20.21 $20.42 $20.21 $20.40 $20.32 12,045
2016-03-08 $20.21 $20.37 $20.20 $20.23 $20.15 7,523
2016-03-07 $20.32 $20.52 $20.15 $20.36 $20.28 37,066
2016-03-04 $20.38 $20.51 $20.36 $20.46 $20.38 14,798
2016-03-03 $20.47 $20.47 $20.23 $20.41 $20.33 14,497
2016-03-02 $20.28 $20.39 $20.25 $20.38 $20.30 11,207
2016-03-01 $20.23 $20.40 $20.23 $20.40 $20.32 10,344
2016-02-29 $20.08 $20.24 $20.03 $20.03 $19.96 30,541
2016-02-26 $20.20 $20.37 $20.11 $20.11 $20.03 19,663
2016-02-25 $19.88 $20.14 $19.88 $20.14 $20.06 76,139
2016-02-24 $19.48 $19.97 $19.48 $19.94 $19.86 11,810
2016-02-23 $19.67 $19.90 $19.67 $19.81 $19.73 15,251
2016-02-22 $19.75 $19.96 $19.50 $19.85 $19.77 12,609
2016-02-19 $19.45 $19.68 $19.02 $19.68 $19.60 12,714
2016-02-18 $19.61 $20.49 $19.53 $19.55 $19.47 15,773
2016-02-17 $19.35 $19.57 $19.35 $19.57 $19.49 18,262
2016-02-16 $19.11 $19.30 $18.70 $19.28 $19.21 30,288
2016-02-12 $18.70 $18.87 $18.58 $18.84 $18.77 260,185
2016-02-11 $18.38 $19.17 $18.12 $18.54 $18.47 30,846
2016-02-10 $18.63 $18.84 $18.59 $18.60 $18.53 128,612
2016-02-09 $18.39 $18.78 $18.36 $18.50 $18.43 23,107
2016-02-08 $18.79 $18.79 $18.29 $18.51 $18.44 41,173
2016-02-05 $19.98 $19.98 $19.08 $19.10 $19.03 21,326
2016-02-04 $19.97 $20.04 $19.84 $19.97 $19.89 5,473
2016-02-03 $20.27 $20.29 $19.85 $20.11 $20.03 168,855
2016-02-02 $20.55 $20.55 $20.18 $20.29 $20.21 21,986
2016-02-01 $20.49 $20.81 $20.40 $20.74 $20.66 101,799
2016-01-29 $20.17 $20.54 $20.17 $20.54 $20.46 106,825
2016-01-28 $20.02 $20.05 $19.82 $19.97 $19.89 14,863
2016-01-27 $19.91 $20.16 $19.71 $19.79 $19.71 54,298
2016-01-26 $19.70 $19.98 $19.70 $19.93 $19.85 15,196
2016-01-25 $20.02 $20.02 $19.37 $19.76 $19.68 27,281
2016-01-22 $19.87 $20.00 $19.80 $20.00 $19.92 5,787
2016-01-21 $19.51 $19.75 $19.43 $19.51 $19.43 19,961
2016-01-20 $19.21 $19.65 $18.76 $19.54 $19.46 35,621
2016-01-19 $19.99 $19.99 $19.50 $19.60 $19.52 15,336
2016-01-15 $19.14 $19.70 $19.03 $19.62 $19.54 148,260
2016-01-14 $19.91 $20.18 $19.51 $20.08 $20.00 51,613
2016-01-13 $20.68 $20.69 $19.75 $19.82 $19.74 135,462
2016-01-12 $20.75 $20.75 $20.33 $20.65 $20.57 12,829
2016-01-11 $20.59 $20.64 $20.16 $20.43 $20.35 46,983
2016-01-08 $21.09 $21.20 $20.52 $20.54 $20.46 55,373
2016-01-07 $21.13 $21.40 $20.87 $21.02 $20.94 64,360
2016-01-06 $21.49 $21.72 $21.40 $21.56 $21.48 45,124
2016-01-05 $21.62 $21.91 $21.62 $21.72 $21.64 52,427
2016-01-04 $21.66 $21.88 $21.50 $21.62 $21.54 48,698
2015-12-31 $22.44 $22.44 $22.17 $22.17 $22.08 8,251
2015-12-30 $22.60 $22.60 $22.42 $22.44 $22.35 44,846
2015-12-29 $22.56 $22.63 $22.47 $22.57 $22.48 54,258
2015-12-28 $22.30 $22.44 $22.21 $22.44 $22.35 30,648
2015-12-24 $22.44 $22.62 $22.44 $22.46 $22.37 22,210
2015-12-23 $22.43 $22.46 $22.34 $22.44 $22.35 34,906
2015-12-22 $22.38 $22.42 $22.17 $22.37 $22.28 55,432
2015-12-21 $22.30 $22.47 $22.24 $22.36 $22.27 12,698
2015-12-18 $22.67 $22.67 $22.26 $22.26 $22.17 19,519
2015-12-17 $23.00 $23.00 $22.64 $22.65 $22.56 61,515
2015-12-16 $22.79 $22.89 $22.56 $22.85 $22.76 52,123
2015-12-15 $22.47 $22.61 $22.47 $22.58 $22.49 29,971
2015-12-14 $22.29 $22.42 $22.02 $22.36 $22.27 54,999
2015-12-11 $22.55 $22.63 $22.26 $22.30 $22.21 119,725
2015-12-10 $22.63 $23.01 $22.63 $22.88 $22.79 18,351
2015-12-09 $23.29 $23.29 $22.73 $22.77 $22.68 53,518
2015-12-08 $22.86 $23.28 $22.58 $23.24 $23.15 21,875
2015-12-07 $23.55 $23.55 $23.15 $23.23 $23.14 12,483
2015-12-04 $23.00 $23.50 $22.88 $23.50 $23.41 25,943
2015-12-03 $23.71 $23.71 $22.93 $23.03 $22.94 119,835
2015-12-02 $23.75 $23.80 $23.49 $23.53 $23.44 70,775
2015-12-01 $23.72 $23.72 $23.48 $23.72 $23.63 41,186
2015-11-30 $23.64 $23.74 $22.97 $23.52 $23.43 50,881
2015-11-27 $23.64 $23.67 $23.47 $23.63 $23.54 6,210
2015-11-25 $23.51 $23.64 $22.57 $23.60 $23.51 32,201
2015-11-24 $23.34 $23.44 $23.12 $23.44 $23.35 21,427
2015-11-23 $23.39 $23.50 $23.33 $23.40 $23.31 149,538
2015-11-20 $23.27 $23.40 $23.23 $23.37 $23.28 48,778
2015-11-19 $23.28 $23.37 $23.16 $23.21 $23.12 30,878
2015-11-18 $23.00 $23.21 $22.87 $23.18 $23.09 74,598
2015-11-17 $23.00 $23.25 $22.86 $22.87 $22.78 19,631
2015-11-16 $22.71 $23.00 $22.52 $23.00 $22.91 44,768
2015-11-13 $23.05 $23.07 $22.76 $22.80 $22.71 64,825
2015-11-12 $23.48 $23.48 $23.20 $23.21 $23.12 47,397
2015-11-11 $23.71 $23.83 $23.56 $23.57 $23.48 41,951
2015-11-10 $23.40 $23.65 $23.36 $23.60 $23.51 17,741
2015-11-09 $23.80 $23.80 $23.36 $23.47 $23.38 31,066
2015-11-06 $23.55 $23.82 $23.55 $23.81 $23.72 38,160
2015-11-05 $23.60 $23.60 $23.40 $23.56 $23.47 36,753
2015-11-04 $23.54 $23.71 $23.40 $23.47 $23.38 52,239
2015-11-03 $23.30 $23.49 $23.18 $23.40 $23.31 84,768
2015-11-02 $22.96 $23.32 $22.96 $23.24 $23.15 38,731
2015-10-30 $23.28 $23.54 $23.02 $23.02 $22.93 21,068
2015-10-29 $23.45 $23.47 $22.71 $23.22 $23.13 42,296
2015-10-28 $22.99 $23.49 $22.90 $23.47 $23.38 92,944
2015-10-27 $22.91 $23.02 $22.77 $22.86 $22.77 34,740
2015-10-26 $23.07 $23.07 $22.91 $23.03 $22.94 37,904
2015-10-23 $23.23 $23.30 $22.75 $23.04 $22.95 43,958
2015-10-22 $22.61 $22.83 $22.61 $22.77 $22.68 50,764
2015-10-21 $22.90 $22.92 $22.45 $22.55 $22.46 19,881
2015-10-20 $22.85 $22.97 $22.68 $22.81 $22.72 34,995
2015-10-19 $22.66 $23.01 $22.66 $22.96 $22.87 43,530
2015-10-16 $22.62 $22.76 $22.55 $22.76 $22.67 99,188
2015-10-15 $22.22 $22.52 $21.70 $22.49 $22.40 39,059
2015-10-14 $22.54 $22.54 $22.00 $22.04 $21.96 25,269
2015-10-13 $22.82 $22.88 $22.47 $22.47 $22.38 26,879
2015-10-12 $22.78 $22.93 $22.75 $22.83 $22.74 19,927
2015-10-09 $22.00 $22.83 $22.00 $22.72 $22.63 56,021
2015-10-08 $22.58 $22.61 $22.33 $22.59 $22.50 20,413
2015-10-07 $22.35 $22.52 $22.25 $22.52 $22.43 27,195
2015-10-06 $22.76 $22.76 $22.21 $22.25 $22.16 54,822
2015-10-05 $22.55 $23.32 $22.42 $22.67 $22.58 79,231
2015-10-02 $21.60 $22.24 $21.54 $22.23 $22.14 28,701
2015-10-01 $21.66 $21.95 $21.59 $21.92 $21.84 30,492
2015-09-30 $21.64 $22.18 $21.53 $21.83 $21.75 31,277
2015-09-29 $21.26 $21.64 $21.16 $21.35 $21.27 87,542
2015-09-28 $22.27 $22.30 $21.32 $21.44 $21.36 174,497
2015-09-25 $22.77 $22.78 $22.29 $22.42 $22.33 13,625
2015-09-24 $22.90 $22.90 $22.28 $22.53 $22.44 71,678
2015-09-23 $22.53 $23.20 $22.53 $22.74 $22.65 9,704
2015-09-22 $22.55 $22.68 $22.44 $22.58 $22.49 20,959
2015-09-21 $22.99 $23.22 $22.81 $22.85 $22.76 26,312
2015-09-18 $22.94 $23.33 $22.55 $22.87 $22.78 99,613
2015-09-17 $23.11 $23.46 $23.06 $23.14 $23.05 28,689
2015-09-16 $22.99 $23.03 $22.84 $23.02 $22.93 21,898
2015-09-15 $22.74 $23.06 $22.74 $22.99 $22.90 83,230
2015-09-14 $22.84 $22.84 $22.69 $22.73 $22.64 50,930
2015-09-11 $22.62 $22.79 $22.47 $22.79 $22.70 16,223
2015-09-10 $22.34 $22.75 $22.28 $22.64 $22.55 36,357
2015-09-09 $23.27 $23.31 $22.47 $22.47 $22.38 218,098
2015-09-08 $22.60 $22.71 $22.23 $22.71 $22.62 22,454
2015-09-04 $21.90 $22.19 $21.81 $21.98 $21.90 29,603
2015-09-03 $22.44 $22.54 $22.15 $22.19 $22.10 42,208
2015-09-02 $22.10 $22.26 $21.87 $22.26 $22.17 17,827
2015-09-01 $22.00 $22.08 $21.50 $21.81 $21.73 42,679
2015-08-31 $22.69 $22.75 $22.30 $22.40 $22.31 138,261
2015-08-28 $22.53 $22.73 $21.55 $22.68 $22.59 23,544
2015-08-27 $22.77 $23.00 $22.39 $22.75 $22.66 74,584
2015-08-26 $22.49 $22.49 $21.44 $22.30 $22.21 155,318
2015-08-25 $22.87 $22.87 $21.52 $21.52 $21.43 76,830

Innovator IBD 50 ETF (FFTY) News Headlines

Recent Innovator IBD 50 ETF (FFTY) News
Similar Companies to Innovator IBD 50 ETF (FFTY) 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.