First Trust Mid Cap Value AlphaDEX Fund (FNK) Exchange: NASDAQ

Data as of Aug. 19, 2025

$52.66 ($0.41) 0.78%

First Trust Mid Cap Value AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Mid Cap Value AlphaDEX Fund.
Daily Information Data
Date Aug. 19, 2025
Open $52.46
Previous Close $52.66
High $52.70
Low $52.22
Adjusted Open $52.46
Previous Adjusted Close $52.66
Adjusted High $52.70
Adjusted Low $52.22

About First Trust Mid Cap Value AlphaDEX Fund (FNK)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index is designed to select value stocks from the NASDAQ US 600 Mid Cap Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of mid cap US companies, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; and stocks which do not meet the Index Provider's liquidity screens.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock is classified as either a value stock or a growth stock, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." Only those stocks designated as value stocks are eligible for the portfolio.4.The top 225 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 225 securities with a market capitalization range of $2.416 million to $16.946 million. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index. However, the Fund will not sell a security because the security has exceeded or fallen below the current market capitalization range of the Index. As of October 31, 2019, the Fund had significant investments in financial companies and consumer discretionary companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Mid Cap Value AlphaDEX Fund (FNK)

Date Open High Low Close Adj.Close Volume
2025-08-05 $52.46 $52.70 $52.22 $52.66 $52.66 3,624
2025-08-04 $51.74 $52.32 $51.74 $52.25 $52.25 15,422
2025-08-01 $51.42 $51.69 $51.29 $51.66 $51.66 5,763
2025-07-31 $52.69 $52.69 $52.44 $52.47 $52.47 7,934
2025-07-30 $53.35 $53.54 $52.65 $52.97 $52.97 11,996
2025-07-29 $54.01 $54.01 $53.51 $53.73 $53.73 80,458
2025-07-28 $53.96 $53.97 $53.71 $53.85 $53.85 65,830
2025-07-25 $53.74 $53.91 $53.41 $53.91 $53.91 5,779
2025-07-24 $54.01 $54.17 $53.55 $53.59 $53.59 11,412
2025-07-23 $54.08 $54.39 $54.08 $54.34 $54.34 5,038
2025-07-22 $53.60 $53.94 $53.45 $53.91 $53.91 33,902
2025-07-21 $53.17 $53.29 $52.81 $52.81 $52.81 4,342
2025-07-18 $53.28 $53.28 $52.82 $52.95 $52.95 4,969
2025-07-17 $52.93 $53.15 $52.83 $53.11 $53.11 29,956
2025-07-16 $52.65 $52.65 $52.27 $52.57 $52.57 2,658
2025-07-15 $53.76 $53.76 $52.47 $52.47 $52.47 1,566
2025-07-14 $53.66 $53.75 $53.25 $53.75 $53.75 5,203
2025-07-11 $53.84 $54.02 $53.66 $53.87 $53.87 2,399
2025-07-10 $54.00 $54.59 $54.00 $54.31 $54.31 2,899
2025-07-09 $54.06 $54.09 $53.60 $53.90 $53.90 9,860
2025-07-08 $53.41 $54.03 $53.41 $53.71 $53.71 18,068
2025-07-07 $53.70 $53.95 $53.05 $53.23 $53.23 34,745
2025-07-03 $53.91 $54.11 $53.85 $53.87 $53.87 5,939
2025-07-02 $53.12 $53.83 $53.10 $53.83 $53.83 4,476
2025-07-01 $51.72 $53.52 $51.72 $53.14 $53.14 8,167
2025-06-30 $51.79 $51.79 $51.64 $51.76 $51.76 8,210
2025-06-27 $51.75 $51.96 $51.41 $51.69 $51.69 12,901
2025-06-26 $51.14 $51.73 $51.14 $51.65 $51.65 4,454
2025-06-25 $51.62 $51.62 $51.10 $51.10 $50.91 7,193
2025-06-24 $51.42 $51.80 $51.42 $51.57 $51.38 6,660
2025-06-23 $50.71 $51.20 $50.71 $51.20 $51.20 6,103
2025-06-20 $50.95 $51.00 $50.64 $50.87 $50.87 8,232
2025-06-18 $50.62 $51.09 $50.62 $50.80 $50.80 4,795
2025-06-17 $50.96 $51.25 $50.63 $50.68 $50.68 7,095
2025-06-16 $51.23 $51.30 $51.12 $51.29 $51.29 9,163
2025-06-13 $50.99 $51.24 $50.56 $50.63 $50.63 5,291
2025-06-12 $51.14 $51.42 $51.14 $51.42 $51.42 2,638
2025-06-11 $51.62 $51.68 $51.29 $51.40 $51.40 9,972
2025-06-10 $51.23 $51.72 $51.23 $51.53 $51.53 3,718
2025-06-09 $50.76 $51.20 $50.76 $50.98 $50.98 2,842
2025-06-06 $50.47 $50.66 $50.47 $50.66 $50.66 2,166
2025-06-05 $50.28 $50.28 $49.80 $49.97 $49.97 6,113
2025-06-04 $50.30 $50.31 $50.20 $50.20 $50.20 916
2025-06-03 $49.72 $50.57 $49.69 $50.53 $50.53 3,792
2025-06-02 $50.00 $50.00 $49.29 $49.66 $49.66 7,633
2025-05-30 $50.03 $50.07 $49.80 $49.86 $49.86 3,423
2025-05-29 $50.36 $50.36 $49.96 $50.26 $50.26 4,015
2025-05-28 $50.76 $50.76 $50.00 $50.00 $50.00 2,850
2025-05-27 $49.97 $50.84 $49.97 $50.82 $50.82 18,060
2025-05-23 $49.15 $49.73 $49.15 $49.56 $49.56 4,751
2025-05-22 $49.77 $50.07 $49.49 $49.84 $49.84 9,544
2025-05-21 $50.63 $50.65 $49.82 $49.83 $49.83 3,676
2025-05-20 $51.26 $51.64 $51.17 $51.22 $51.22 10,858
2025-05-19 $51.06 $51.44 $51.06 $51.37 $51.37 4,371
2025-05-16 $51.36 $51.72 $51.35 $51.66 $51.66 15,395
2025-05-15 $51.00 $51.34 $50.79 $51.34 $51.34 3,245
2025-05-14 $51.38 $51.38 $51.17 $51.22 $51.22 3,984
2025-05-13 $51.59 $51.77 $51.55 $51.66 $51.66 7,273
2025-05-12 $51.10 $51.46 $50.93 $51.30 $51.30 2,913
2025-05-09 $49.39 $49.39 $49.14 $49.28 $49.28 17,050
2025-05-08 $48.91 $49.61 $48.80 $49.24 $49.24 22,573
2025-05-07 $48.34 $48.63 $48.13 $48.27 $48.27 4,640
2025-05-06 $47.81 $48.37 $47.81 $48.11 $48.11 2,931
2025-05-05 $48.35 $48.74 $48.19 $48.31 $48.31 8,098
2025-05-02 $48.14 $48.69 $48.14 $48.60 $48.60 5,633
2025-05-01 $47.47 $48.07 $47.47 $47.61 $47.61 5,822
2025-04-30 $46.66 $47.52 $46.66 $47.52 $47.52 24,510
2025-04-29 $47.58 $47.94 $47.21 $47.85 $47.85 43,532
2025-04-28 $47.52 $47.92 $47.28 $47.69 $47.69 8,949
2025-04-25 $47.36 $47.50 $47.32 $47.46 $47.46 7,994
2025-04-24 $46.93 $47.63 $46.93 $47.63 $47.63 5,821
2025-04-23 $48.34 $48.34 $46.62 $46.78 $46.78 22,432
2025-04-22 $45.80 $46.47 $45.80 $46.47 $46.47 41,010
2025-04-21 $45.63 $45.66 $44.73 $45.20 $45.20 15,612
2025-04-17 $45.67 $46.27 $45.67 $46.13 $46.13 13,886
2025-04-16 $45.85 $45.92 $45.06 $45.46 $45.46 33,436
2025-04-15 $46.11 $46.49 $45.70 $45.84 $45.84 83,450
2025-04-14 $46.19 $46.28 $45.52 $46.15 $46.15 9,919
2025-04-11 $44.93 $45.64 $44.39 $45.64 $45.64 10,371
2025-04-10 $46.05 $46.10 $43.97 $45.07 $45.07 8,960
2025-04-09 $42.68 $47.49 $42.68 $47.34 $47.34 22,687
2025-04-08 $46.04 $46.04 $42.95 $43.24 $43.24 46,808
2025-04-07 $43.70 $46.47 $43.59 $44.45 $44.45 76,453
2025-04-04 $45.98 $45.98 $44.89 $45.29 $45.29 19,675
2025-04-03 $49.77 $49.77 $47.53 $47.53 $47.53 11,454
2025-04-02 $50.22 $51.39 $50.22 $51.39 $51.39 11,895
2025-04-01 $50.34 $50.74 $50.01 $50.70 $50.70 4,789
2025-03-31 $49.98 $50.63 $49.72 $50.44 $50.44 12,369
2025-03-28 $51.11 $51.11 $49.99 $50.15 $50.15 4,465
2025-03-27 $51.12 $51.37 $50.92 $51.10 $51.10 3,859
2025-03-26 $51.47 $51.73 $51.24 $51.36 $51.19 6,866
2025-03-25 $51.59 $51.70 $51.18 $51.36 $51.19 7,854
2025-03-24 $51.18 $51.63 $51.18 $51.63 $51.45 10,149
2025-03-21 $50.42 $50.65 $50.27 $50.51 $50.34 4,712
2025-03-20 $51.31 $51.31 $50.86 $50.91 $50.74 7,770
2025-03-19 $50.89 $51.38 $50.75 $51.25 $51.08 7,359
2025-03-18 $50.43 $50.67 $50.31 $50.58 $50.40 6,478
2025-03-17 $50.08 $50.86 $50.08 $50.74 $50.57 12,819
2025-03-14 $49.42 $50.15 $49.42 $50.13 $49.95 12,872
2025-03-13 $49.71 $49.81 $48.71 $48.96 $48.79 11,863
2025-03-12 $50.26 $50.26 $49.41 $49.67 $49.50 25,719
2025-03-11 $50.57 $50.57 $49.66 $50.03 $49.86 117,246
2025-03-10 $50.64 $51.20 $50.12 $50.42 $50.25 21,487
2025-03-07 $50.80 $51.25 $50.36 $51.16 $50.99 19,281
2025-03-06 $50.39 $50.95 $50.29 $50.68 $50.51 9,721
2025-03-05 $50.48 $50.98 $49.98 $50.92 $50.74 23,839
2025-03-04 $50.86 $51.15 $50.00 $50.43 $50.26 8,727
2025-03-03 $52.78 $52.96 $51.13 $51.31 $51.13 9,981
2025-02-28 $52.55 $52.77 $52.11 $52.60 $52.42 7,283
2025-02-27 $52.92 $53.06 $52.46 $52.49 $52.31 13,641
2025-02-26 $53.30 $53.38 $52.75 $52.83 $52.65 21,569
2025-02-25 $53.15 $53.36 $53.15 $53.18 $53.00 4,937
2025-02-24 $53.26 $53.32 $52.96 $53.03 $52.85 6,510
2025-02-21 $54.09 $54.09 $52.86 $52.95 $52.77 8,301
2025-02-20 $54.26 $54.26 $53.81 $54.14 $53.96 13,372
2025-02-19 $54.35 $54.61 $54.21 $54.34 $54.15 3,403
2025-02-18 $54.42 $54.73 $54.24 $54.72 $54.53 65,654
2025-02-14 $54.53 $54.78 $54.26 $54.29 $54.10 8,383
2025-02-13 $53.96 $54.23 $53.81 $54.23 $54.05 5,008
2025-02-12 $53.96 $53.96 $53.59 $53.65 $53.47 6,401
2025-02-11 $53.86 $54.40 $53.86 $54.28 $54.09 10,803
2025-02-10 $54.12 $54.13 $53.90 $54.01 $53.83 52,008
2025-02-07 $54.43 $54.43 $53.77 $53.79 $53.60 12,461
2025-02-06 $54.70 $54.73 $54.02 $54.37 $54.18 21,165
2025-02-05 $54.49 $54.68 $54.38 $54.68 $54.49 10,989
2025-02-04 $53.82 $54.48 $53.82 $54.48 $54.29 19,351
2025-02-03 $53.85 $54.33 $53.33 $53.99 $53.81 18,612
2025-01-31 $55.58 $55.60 $54.78 $54.92 $54.73 34,950
2025-01-30 $55.36 $55.80 $55.17 $55.54 $55.35 25,348
2025-01-29 $55.49 $55.49 $54.81 $55.05 $54.86 3,860
2025-01-28 $55.47 $55.55 $55.07 $55.24 $55.05 10,512
2025-01-27 $55.14 $55.77 $55.14 $55.60 $55.41 7,771
2025-01-24 $55.40 $55.55 $55.17 $55.31 $55.31 34,255
2025-01-23 $55.38 $55.71 $55.28 $55.49 $55.49 14,819
2025-01-22 $55.67 $55.67 $55.33 $55.33 $55.33 9,514
2025-01-21 $55.55 $55.98 $55.55 $55.86 $55.86 11,286
2025-01-17 $55.28 $55.49 $55.13 $55.33 $55.33 5,147
2025-01-16 $54.88 $55.22 $54.66 $55.15 $55.15 17,226
2025-01-15 $55.41 $55.41 $54.75 $55.00 $55.00 30,033
2025-01-14 $53.82 $54.18 $53.56 $54.15 $54.15 15,528
2025-01-13 $52.56 $53.53 $52.56 $53.53 $53.53 103,936
2025-01-10 $53.02 $53.03 $52.53 $52.75 $52.75 11,875
2025-01-08 $53.51 $53.51 $52.95 $53.44 $53.44 100,512
2025-01-07 $53.96 $53.96 $53.32 $53.61 $53.61 5,903
2025-01-06 $53.90 $54.39 $53.60 $53.61 $53.61 64,334
2025-01-03 $53.65 $53.76 $53.11 $53.74 $53.74 50,366
2025-01-02 $54.12 $54.12 $53.22 $53.38 $53.38 102,777
2024-12-31 $53.54 $53.65 $53.25 $53.51 $53.51 8,197
2024-12-30 $53.00 $53.38 $52.74 $53.20 $53.20 6,160
2024-12-27 $53.59 $53.59 $53.23 $53.29 $53.29 3,864
2024-12-26 $53.43 $53.76 $53.43 $53.76 $53.76 1,875
2024-12-24 $53.21 $53.58 $53.19 $53.58 $53.58 3,012
2024-12-23 $52.76 $53.16 $52.52 $53.16 $53.16 5,882
2024-12-20 $52.21 $53.29 $52.21 $52.90 $52.90 4,222
2024-12-19 $53.17 $53.17 $52.36 $52.39 $52.39 6,605
2024-12-18 $54.74 $54.74 $52.59 $52.60 $52.60 6,936
2024-12-17 $54.83 $54.83 $54.28 $54.45 $54.45 9,028
2024-12-16 $55.23 $55.46 $55.04 $55.04 $55.04 3,213
2024-12-13 $55.84 $55.84 $55.29 $55.44 $55.44 11,390
2024-12-12 $56.22 $56.34 $56.11 $56.12 $55.83 36,284
2024-12-11 $56.58 $56.59 $56.48 $56.54 $56.24 1,953
2024-12-10 $56.62 $56.73 $56.24 $56.24 $55.95 12,484
2024-12-09 $56.67 $57.06 $56.51 $56.51 $56.21 11,646
2024-12-06 $56.38 $56.39 $56.22 $56.39 $56.09 2,375
2024-12-05 $57.30 $57.49 $56.81 $56.81 $56.52 10,281
2024-12-04 $57.61 $57.61 $57.07 $57.37 $57.07 4,147
2024-12-03 $57.75 $57.75 $57.40 $57.57 $57.27 4,665
2024-12-02 $57.73 $57.94 $57.64 $57.87 $57.56 5,804
2024-11-29 $57.90 $58.00 $57.88 $57.90 $57.60 2,813
2024-11-27 $57.92 $57.92 $57.76 $57.76 $57.46 1,292
2024-11-26 $58.11 $58.11 $57.56 $57.73 $57.43 7,047
2024-11-25 $58.36 $58.52 $58.28 $58.28 $57.98 16,787
2024-11-22 $56.67 $57.41 $56.67 $57.37 $57.07 13,517
2024-11-21 $55.81 $56.48 $55.80 $56.37 $56.07 14,940
2024-11-20 $55.24 $55.41 $54.98 $55.41 $55.12 29,336
2024-11-19 $55.05 $55.30 $55.05 $55.26 $54.97 13,770
2024-11-18 $55.59 $55.83 $55.59 $55.63 $55.33 13,748
2024-11-15 $55.85 $56.03 $55.35 $55.45 $55.45 13,960
2024-11-14 $56.26 $56.34 $55.77 $55.82 $55.82 27,463
2024-11-13 $56.24 $56.51 $56.06 $56.06 $56.06 5,713
2024-11-12 $56.72 $56.88 $56.16 $56.21 $56.21 14,484
2024-11-11 $56.96 $57.13 $56.95 $56.95 $56.95 5,629
2024-11-08 $56.23 $56.48 $56.10 $56.36 $56.36 25,347
2024-11-07 $56.54 $56.77 $56.30 $56.30 $56.30 20,552
2024-11-06 $55.94 $56.77 $55.83 $56.72 $56.72 27,200
2024-11-05 $53.15 $53.93 $53.15 $53.91 $53.91 25,645
2024-11-04 $53.27 $53.58 $53.18 $53.18 $53.18 17,345
2024-11-01 $53.40 $53.63 $52.87 $52.89 $52.89 31,091
2024-10-31 $53.80 $53.80 $53.18 $53.18 $53.18 2,467
2024-10-30 $54.42 $54.46 $53.81 $53.81 $53.81 2,391
2024-10-29 $53.62 $53.68 $53.52 $53.65 $53.65 22,084
2024-10-28 $53.45 $54.08 $53.45 $54.03 $54.03 6,937
2024-10-25 $53.98 $54.07 $53.49 $53.49 $53.49 4,679
2024-10-24 $53.56 $53.80 $53.44 $53.80 $53.80 6,616
2024-10-23 $53.73 $53.74 $53.19 $53.53 $53.53 5,534
2024-10-22 $53.85 $53.98 $53.85 $53.88 $53.88 6,523
2024-10-21 $55.08 $55.08 $54.11 $54.11 $54.11 8,383
2024-10-18 $55.22 $55.24 $55.01 $55.10 $55.10 2,262
2024-10-17 $55.26 $55.26 $54.85 $55.15 $55.15 17,512
2024-10-16 $54.71 $55.28 $54.71 $55.12 $55.12 7,564
2024-10-15 $54.85 $54.85 $54.33 $54.33 $54.33 1,679
2024-10-14 $54.32 $54.64 $54.25 $54.64 $54.64 5,815
2024-10-11 $53.62 $54.39 $53.62 $54.39 $54.39 8,065
2024-10-10 $53.47 $53.66 $53.46 $53.57 $53.57 2,264
2024-10-09 $53.43 $53.85 $53.33 $53.64 $53.64 5,222
2024-10-08 $53.24 $53.60 $53.21 $53.43 $53.43 4,499
2024-10-07 $54.13 $54.13 $53.70 $53.86 $53.86 2,522
2024-10-04 $54.23 $54.29 $54.18 $54.29 $54.29 1,011
2024-10-03 $53.68 $53.78 $53.18 $53.78 $53.78 14,207
2024-10-02 $54.21 $54.21 $53.73 $53.83 $53.83 7,002
2024-10-01 $54.34 $54.34 $53.70 $54.00 $54.00 3,546
2024-09-30 $54.34 $54.52 $54.22 $54.49 $54.49 7,012
2024-09-27 $54.70 $54.82 $54.18 $54.42 $54.42 6,883
2024-09-26 $53.85 $54.12 $53.84 $53.91 $53.91 4,693
2024-09-25 $54.61 $54.61 $53.86 $53.86 $53.61 1,444
2024-09-24 $54.89 $54.95 $54.60 $54.62 $54.36 5,501
2024-09-23 $54.36 $54.57 $54.36 $54.57 $54.31 837
2024-09-20 $54.27 $54.44 $54.24 $54.28 $54.02 1,792
2024-09-19 $55.11 $55.11 $54.67 $54.88 $54.62 5,703
2024-09-18 $53.76 $54.44 $53.76 $53.97 $53.72 2,884
2024-09-17 $53.87 $54.25 $53.78 $53.87 $53.61 3,776
2024-09-16 $53.17 $53.53 $53.17 $53.50 $53.25 4,786
2024-09-13 $52.07 $53.03 $52.07 $52.98 $52.73 20,207
2024-09-12 $51.42 $51.87 $51.23 $51.75 $51.50 4,665
2024-09-11 $51.08 $51.32 $50.28 $51.32 $51.07 6,722
2024-09-10 $51.90 $51.90 $50.97 $51.38 $51.14 6,166
2024-09-09 $52.09 $52.18 $51.67 $51.79 $51.55 6,061
2024-09-06 $52.87 $52.97 $51.85 $51.85 $51.61 4,128
2024-09-05 $53.35 $53.35 $52.65 $52.67 $52.42 8,265
2024-09-04 $53.38 $53.42 $53.06 $53.22 $52.97 25,877
2024-09-03 $54.04 $54.04 $53.25 $53.31 $53.06 7,859
2024-08-30 $54.52 $54.65 $53.98 $54.65 $54.39 10,853
2024-08-29 $54.53 $54.65 $54.33 $54.33 $54.07 3,378
2024-08-28 $54.02 $54.18 $53.82 $54.15 $53.89 57,045
2024-08-27 $54.35 $54.35 $54.12 $54.24 $53.99 5,749
2024-08-26 $54.92 $54.94 $54.55 $54.55 $54.29 3,102
2024-08-23 $53.53 $54.58 $53.44 $54.58 $54.33 5,660
2024-08-22 $53.36 $53.36 $53.05 $53.05 $52.80 5,607
2024-08-21 $53.24 $53.35 $52.98 $53.35 $53.10 5,873
2024-08-20 $53.43 $53.43 $52.81 $52.81 $52.57 3,013
2024-08-19 $53.46 $53.52 $53.38 $53.46 $53.21 11,411
2024-08-16 $52.85 $53.08 $52.85 $53.00 $52.75 8,028
2024-08-15 $52.62 $53.01 $52.62 $52.82 $52.57 13,058
2024-08-14 $52.27 $52.27 $51.80 $51.87 $51.63 6,019
2024-08-13 $51.54 $52.12 $51.50 $52.01 $51.76 41,960
2024-08-12 $51.75 $51.75 $51.27 $51.31 $51.07 8,944
2024-08-09 $51.74 $51.88 $51.61 $51.76 $51.52 18,906
2024-08-08 $51.37 $51.77 $51.37 $51.71 $51.46 15,431
2024-08-07 $51.93 $51.93 $50.75 $50.75 $50.51 24,785
2024-08-06 $51.05 $51.70 $51.05 $51.14 $50.89 13,836
2024-08-05 $50.10 $51.05 $50.10 $50.84 $50.60 11,739
2024-08-02 $53.02 $53.02 $51.92 $52.37 $52.12 18,087
2024-08-01 $55.80 $55.80 $53.99 $54.26 $54.01 26,588
2024-07-31 $55.53 $56.14 $55.46 $55.68 $55.42 6,261
2024-07-30 $55.23 $55.51 $55.06 $55.41 $55.15 41,371
2024-07-29 $55.17 $55.30 $54.89 $54.99 $54.73 7,262
2024-07-26 $55.06 $55.20 $54.99 $55.13 $55.13 2,736
2024-07-25 $53.36 $54.68 $53.36 $54.23 $54.23 17,957
2024-07-24 $54.24 $54.24 $53.25 $53.25 $53.25 11,355
2024-07-23 $53.65 $54.21 $53.59 $54.04 $54.04 6,804
2024-07-22 $53.69 $53.92 $53.05 $53.92 $53.92 9,421
2024-07-19 $53.89 $53.89 $53.24 $53.40 $53.40 4,110
2024-07-18 $54.68 $55.19 $53.84 $53.92 $53.92 8,335
2024-07-17 $54.56 $54.87 $54.56 $54.71 $54.71 8,278
2024-07-16 $53.41 $54.77 $53.41 $54.77 $54.77 8,863
2024-07-15 $52.96 $53.57 $52.96 $53.22 $53.22 7,394
2024-07-12 $52.71 $53.01 $52.71 $52.75 $52.75 9,009
2024-07-11 $51.74 $52.40 $51.74 $52.37 $52.37 14,786
2024-07-10 $50.19 $50.70 $50.19 $50.68 $50.68 25,218
2024-07-09 $50.13 $50.40 $50.08 $50.08 $50.08 21,940
2024-07-08 $50.49 $50.54 $50.15 $50.26 $50.26 11,657
2024-07-05 $50.77 $50.77 $50.02 $50.12 $50.12 7,799
2024-07-03 $50.86 $51.09 $50.76 $50.76 $50.76 5,896
2024-07-02 $50.56 $50.77 $50.52 $50.73 $50.73 12,644
2024-07-01 $51.10 $51.10 $50.58 $50.58 $50.58 8,332
2024-06-28 $51.09 $51.16 $50.75 $51.05 $51.05 16,060
2024-06-27 $50.55 $50.62 $50.46 $50.62 $50.62 3,131
2024-06-26 $50.78 $50.79 $50.54 $50.79 $50.79 6,221
2024-06-25 $51.34 $51.34 $50.76 $50.95 $50.95 17,380
2024-06-24 $51.21 $51.71 $51.21 $51.56 $51.56 4,040
2024-06-21 $50.78 $50.98 $50.75 $50.98 $50.98 6,203
2024-06-20 $50.82 $50.95 $50.82 $50.88 $50.88 27,655
2024-06-18 $50.81 $50.95 $50.75 $50.81 $50.81 10,246
2024-06-17 $50.26 $50.78 $50.11 $50.78 $50.78 5,010
2024-06-14 $50.75 $50.75 $50.06 $50.27 $50.27 9,132
2024-06-13 $51.61 $51.61 $50.84 $51.14 $51.14 13,599
2024-06-12 $52.24 $52.24 $51.59 $51.74 $51.74 4,274
2024-06-11 $50.97 $51.20 $50.93 $51.13 $51.13 6,115
2024-06-10 $51.09 $51.57 $51.09 $51.45 $51.45 6,990
2024-06-07 $51.30 $51.55 $51.30 $51.39 $51.39 3,336
2024-06-06 $51.81 $51.81 $51.67 $51.68 $51.68 4,803
2024-06-05 $51.66 $51.87 $51.66 $51.85 $51.85 4,118
2024-06-04 $52.04 $52.09 $51.60 $51.60 $51.60 5,854
2024-06-03 $53.26 $53.26 $52.35 $52.44 $52.44 3,469
2024-05-31 $52.60 $52.96 $52.44 $52.96 $52.96 1,550
2024-05-30 $51.91 $52.16 $51.91 $52.12 $52.12 10,792
2024-05-29 $51.72 $51.72 $51.40 $51.44 $51.44 6,135
2024-05-28 $52.68 $52.68 $52.09 $52.22 $52.22 16,424
2024-05-24 $52.28 $52.43 $52.27 $52.35 $52.35 13,604
2024-05-23 $52.41 $52.47 $51.88 $52.04 $52.04 30,169
2024-05-22 $53.00 $53.10 $52.62 $52.76 $52.76 6,211
2024-05-21 $53.40 $53.40 $53.23 $53.29 $53.29 4,436
2024-05-20 $53.56 $53.68 $53.39 $53.39 $53.39 5,222
2024-05-17 $53.51 $53.51 $53.33 $53.49 $53.49 2,582
2024-05-16 $53.52 $53.69 $53.45 $53.45 $53.45 5,453
2024-05-15 $53.56 $53.78 $53.56 $53.78 $53.78 22,727
2024-05-14 $53.54 $53.67 $53.36 $53.57 $53.57 11,210
2024-05-13 $53.28 $53.39 $53.10 $53.10 $53.10 9,229
2024-05-10 $53.20 $53.27 $52.80 $52.98 $52.98 9,746
2024-05-09 $52.80 $53.14 $52.75 $53.14 $53.14 17,514
2024-05-08 $52.30 $52.64 $52.30 $52.64 $52.64 24,383
2024-05-07 $52.54 $53.00 $52.54 $52.67 $52.67 25,065
2024-05-06 $52.44 $52.57 $52.42 $52.52 $52.52 82,237
2024-05-03 $52.04 $52.04 $51.80 $51.87 $51.87 3,705
2024-05-02 $51.29 $51.41 $50.96 $51.32 $51.32 5,300
2024-05-01 $50.92 $51.42 $50.53 $50.71 $50.71 123,741
2024-04-30 $51.63 $51.63 $50.75 $50.76 $50.76 4,476
2024-04-29 $51.79 $52.03 $51.73 $51.92 $51.92 5,041
2024-04-26 $51.61 $51.87 $51.42 $51.65 $51.65 41,005
2024-04-25 $51.40 $51.62 $51.16 $51.55 $51.55 56,581
2024-04-24 $51.80 $51.87 $51.43 $51.86 $51.86 5,265
2024-04-23 $51.01 $51.88 $51.01 $51.71 $51.71 13,439
2024-04-22 $50.82 $51.37 $50.82 $51.08 $51.08 20,898
2024-04-19 $50.13 $50.66 $50.13 $50.66 $50.66 11,628
2024-04-18 $50.43 $50.56 $49.96 $50.10 $50.10 19,504
2024-04-17 $50.79 $50.79 $50.09 $50.09 $50.09 5,907
2024-04-16 $50.71 $50.71 $50.00 $50.37 $50.37 8,569
2024-04-15 $51.67 $51.87 $50.59 $50.78 $50.78 11,603
2024-04-12 $51.92 $51.92 $51.05 $51.18 $51.18 31,091
2024-04-11 $52.34 $52.34 $51.61 $51.96 $51.96 11,425
2024-04-10 $52.25 $52.45 $51.74 $51.99 $51.99 7,161
2024-04-09 $53.12 $53.21 $52.97 $53.20 $53.20 17,819
2024-04-08 $53.02 $53.20 $52.99 $53.02 $53.02 6,484
2024-04-05 $52.54 $52.81 $52.43 $52.67 $52.67 10,586
2024-04-04 $53.54 $53.54 $52.45 $52.49 $52.49 12,345
2024-04-03 $52.80 $53.20 $52.80 $53.16 $53.16 15,065
2024-04-02 $53.16 $53.16 $52.79 $52.91 $52.91 21,113
2024-04-01 $54.27 $54.27 $53.67 $53.71 $53.71 3,635
2024-03-28 $53.83 $54.15 $53.83 $54.15 $54.15 13,726
2024-03-27 $52.74 $53.73 $52.74 $53.71 $53.71 22,827
2024-03-26 $52.73 $52.76 $52.44 $52.47 $52.47 12,237
2024-03-25 $52.56 $52.80 $52.56 $52.61 $52.61 7,247
2024-03-22 $52.91 $53.00 $52.43 $52.46 $52.46 6,237
2024-03-21 $52.82 $53.18 $52.82 $53.10 $53.10 24,136
2024-03-20 $51.70 $52.66 $51.53 $52.66 $52.54 15,169
2024-03-19 $51.33 $51.85 $51.33 $51.79 $51.68 57,045
2024-03-18 $51.51 $51.61 $51.27 $51.29 $51.18 14,205
2024-03-15 $51.45 $51.74 $51.45 $51.57 $51.46 5,055
2024-03-14 $51.97 $51.97 $51.11 $51.37 $51.26 9,279
2024-03-13 $51.73 $52.16 $51.73 $51.98 $51.87 6,478
2024-03-12 $51.63 $51.70 $51.41 $51.64 $51.64 6,829
2024-03-11 $51.50 $51.56 $51.23 $51.55 $51.55 23,509
2024-03-08 $51.91 $51.91 $51.39 $51.51 $51.51 4,177
2024-03-07 $51.38 $51.69 $51.38 $51.57 $51.57 13,954
2024-03-06 $51.58 $51.58 $50.85 $51.10 $51.10 16,485
2024-03-05 $50.62 $51.43 $50.62 $51.06 $51.06 20,891
2024-03-04 $51.21 $51.45 $50.83 $50.86 $50.86 21,680
2024-03-01 $50.75 $51.04 $50.70 $50.99 $50.99 48,925
2024-02-29 $50.85 $50.98 $50.60 $50.88 $50.88 15,020
2024-02-28 $50.36 $50.70 $50.36 $50.41 $50.41 4,500
2024-02-27 $50.64 $50.68 $50.54 $50.64 $50.64 9,605
2024-02-26 $50.48 $50.54 $50.17 $50.28 $50.28 195,297
2024-02-23 $50.22 $50.68 $50.22 $50.48 $50.48 11,965
2024-02-22 $50.20 $50.37 $50.13 $50.30 $50.30 4,370
2024-02-21 $49.84 $50.10 $49.77 $50.08 $50.08 6,318
2024-02-20 $49.86 $49.97 $49.81 $49.88 $49.88 19,425
2024-02-16 $50.11 $50.59 $50.11 $50.17 $50.17 8,928
2024-02-15 $49.81 $50.66 $49.81 $50.54 $50.54 25,376
2024-02-14 $49.34 $49.61 $49.00 $49.51 $49.51 21,887
2024-02-13 $49.42 $49.42 $48.63 $49.00 $49.00 16,182
2024-02-12 $49.63 $50.68 $49.63 $50.55 $50.55 9,229
2024-02-09 $49.37 $49.69 $49.07 $49.69 $49.69 31,089
2024-02-08 $48.86 $49.31 $48.80 $49.31 $49.31 56,659
2024-02-07 $49.10 $49.12 $48.54 $48.91 $48.91 21,680
2024-02-06 $49.10 $49.11 $48.92 $49.00 $49.00 9,872
2024-02-05 $49.13 $49.13 $48.47 $48.87 $48.87 17,984
2024-02-02 $49.26 $49.75 $48.98 $49.53 $49.53 31,684
2024-02-01 $49.34 $49.81 $48.81 $49.69 $49.69 113,984
2024-01-31 $50.28 $50.50 $49.41 $49.49 $49.49 25,706
2024-01-30 $50.48 $50.83 $50.48 $50.67 $50.67 5,705
2024-01-29 $50.20 $50.65 $50.10 $50.57 $50.57 23,875
2024-01-26 $50.16 $50.54 $50.10 $50.23 $50.23 26,821
2024-01-25 $50.03 $50.09 $49.63 $50.07 $50.07 33,864
2024-01-24 $50.11 $50.11 $49.55 $49.61 $49.61 8,793
2024-01-23 $50.16 $50.16 $49.65 $49.75 $49.75 14,933
2024-01-22 $49.61 $50.00 $49.61 $49.96 $49.96 28,901
2024-01-19 $48.84 $49.33 $48.54 $49.31 $49.31 22,309
2024-01-18 $48.88 $48.88 $48.38 $48.87 $48.87 8,766
2024-01-17 $48.31 $48.63 $48.19 $48.46 $48.46 4,823
2024-01-16 $49.03 $49.09 $48.79 $48.90 $48.90 21,578
2024-01-12 $50.08 $50.29 $49.34 $49.45 $49.45 51,208
2024-01-11 $49.88 $49.88 $49.29 $49.63 $49.63 9,798
2024-01-10 $49.97 $50.10 $49.70 $49.98 $49.98 24,020
2024-01-09 $50.05 $50.19 $49.82 $50.02 $50.02 21,055
2024-01-08 $49.62 $50.50 $49.62 $50.48 $50.48 31,792
2024-01-05 $50.24 $50.24 $49.75 $49.85 $49.85 7,898
2024-01-04 $49.71 $49.95 $49.58 $49.59 $49.59 15,921
2024-01-03 $50.46 $50.46 $49.69 $49.74 $49.74 201,549
2024-01-02 $50.71 $51.35 $50.71 $50.95 $50.95 30,234
2023-12-29 $51.43 $51.43 $50.95 $51.00 $51.00 12,757
2023-12-28 $51.41 $51.52 $51.32 $51.43 $51.43 7,309
2023-12-27 $51.58 $51.62 $51.30 $51.40 $51.40 22,475
2023-12-26 $51.22 $51.54 $51.18 $51.49 $51.49 10,533
2023-12-22 $50.95 $51.08 $50.89 $50.89 $50.89 11,572
2023-12-21 $51.00 $51.13 $50.62 $51.13 $50.78 17,288
2023-12-20 $51.36 $51.54 $50.42 $50.42 $50.07 14,255
2023-12-19 $50.62 $51.36 $50.62 $51.27 $50.92 166,585
2023-12-18 $50.84 $50.84 $50.38 $50.43 $50.09 16,577
2023-12-15 $51.00 $51.00 $50.43 $50.50 $50.15 10,240
2023-12-14 $50.10 $51.16 $50.10 $51.08 $50.73 31,279
2023-12-13 $47.57 $49.24 $47.28 $49.24 $48.90 29,666
2023-12-12 $47.80 $47.80 $47.42 $47.50 $47.18 15,186
2023-12-11 $47.62 $47.99 $47.62 $47.94 $47.61 9,704
2023-12-08 $47.59 $47.83 $47.37 $47.59 $47.27 7,247
2023-12-07 $46.89 $47.33 $46.74 $47.33 $47.01 15,381
2023-12-06 $47.15 $47.80 $46.83 $46.86 $46.54 12,654
2023-12-05 $47.55 $47.55 $46.92 $46.96 $46.64 12,251
2023-12-04 $47.70 $47.81 $47.47 $47.76 $47.43 21,268
2023-12-01 $46.29 $47.39 $46.29 $47.39 $47.07 10,347
2023-11-30 $46.03 $46.13 $45.84 $45.89 $45.58 6,641
2023-11-29 $45.64 $46.15 $45.64 $45.77 $45.46 11,326
2023-11-28 $45.36 $45.50 $45.30 $45.36 $45.06 11,551
2023-11-27 $45.53 $45.53 $45.29 $45.46 $45.15 7,280
2023-11-24 $45.55 $45.67 $45.55 $45.62 $45.31 5,452
2023-11-22 $45.29 $45.58 $45.29 $45.44 $45.13 19,786
2023-11-21 $45.43 $45.43 $45.19 $45.19 $44.88 9,573
2023-11-20 $45.52 $45.81 $45.52 $45.71 $45.40 15,636
2023-11-17 $45.38 $45.67 $45.38 $45.57 $45.57 8,293
2023-11-16 $45.59 $45.63 $44.86 $45.00 $45.00 9,617
2023-11-15 $45.28 $46.13 $45.28 $45.66 $45.66 73,820
2023-11-14 $44.18 $45.31 $44.18 $45.21 $45.21 10,765
2023-11-13 $43.03 $43.28 $43.02 $43.11 $43.11 18,880
2023-11-10 $42.90 $43.28 $42.88 $43.28 $43.28 5,821
2023-11-09 $43.73 $43.73 $42.85 $42.87 $42.87 7,370
2023-11-08 $43.73 $43.73 $43.48 $43.52 $43.52 9,144
2023-11-07 $44.14 $44.17 $43.92 $43.95 $43.95 22,884
2023-11-06 $44.58 $44.58 $44.24 $44.35 $44.35 16,951
2023-11-03 $44.65 $45.23 $44.65 $45.01 $45.01 137,686
2023-11-02 $43.10 $43.95 $43.10 $43.93 $43.93 81,819
2023-11-01 $42.11 $42.63 $42.10 $42.63 $42.63 18,415
2023-10-31 $42.24 $42.46 $42.17 $42.38 $42.38 7,605
2023-10-30 $42.01 $42.12 $41.64 $42.00 $42.00 23,576
2023-10-27 $42.01 $42.12 $41.61 $41.67 $41.67 182,085
2023-10-26 $42.22 $42.47 $42.06 $42.26 $42.26 4,554
2023-10-25 $42.09 $42.20 $41.70 $41.87 $41.87 181,972
2023-10-24 $42.56 $42.70 $42.32 $42.38 $42.38 14,280
2023-10-23 $42.41 $42.81 $42.26 $42.26 $42.26 14,267
2023-10-20 $43.21 $43.21 $42.72 $42.75 $42.75 79,944
2023-10-19 $43.84 $44.06 $43.16 $43.28 $43.28 51,789
2023-10-18 $44.41 $44.41 $43.84 $43.91 $43.91 8,885
2023-10-17 $43.78 $44.92 $43.78 $44.72 $44.72 14,580
2023-10-16 $43.65 $44.18 $43.65 $44.09 $44.09 16,984
2023-10-13 $43.77 $43.83 $43.34 $43.35 $43.35 8,037
2023-10-12 $44.04 $44.04 $43.29 $43.67 $43.67 6,482
2023-10-11 $44.37 $44.45 $44.13 $44.44 $44.44 69,102
2023-10-10 $44.45 $44.56 $44.27 $44.27 $44.27 6,785
2023-10-09 $43.21 $43.96 $43.21 $43.80 $43.80 18,024
2023-10-06 $42.86 $43.61 $42.71 $43.38 $43.38 15,294
2023-10-05 $42.95 $43.18 $42.80 $43.10 $43.10 8,911
2023-10-04 $42.84 $43.10 $42.65 $43.10 $43.10 10,016
2023-10-03 $43.40 $43.51 $42.77 $42.93 $42.93 31,725
2023-10-02 $44.11 $44.37 $43.71 $43.81 $43.81 14,848
2023-09-29 $44.96 $45.03 $44.58 $44.62 $44.62 11,025
2023-09-28 $43.92 $44.74 $43.92 $44.58 $44.58 19,585
2023-09-27 $43.97 $44.22 $43.72 $44.01 $44.01 19,262
2023-09-26 $44.47 $44.47 $43.82 $43.82 $43.82 6,095
2023-09-25 $44.41 $44.64 $44.34 $44.63 $44.63 12,000
2023-09-22 $44.64 $44.64 $44.31 $44.31 $44.31 5,230
2023-09-21 $44.89 $45.07 $44.77 $44.77 $44.56 8,797
2023-09-20 $46.12 $46.12 $45.35 $45.35 $45.13 9,454
2023-09-19 $45.87 $45.87 $45.57 $45.73 $45.51 13,473
2023-09-18 $45.91 $45.93 $45.72 $45.72 $45.50 8,581
2023-09-15 $46.10 $46.16 $45.90 $45.95 $45.73 14,680
2023-09-14 $45.90 $46.29 $45.90 $46.28 $46.06 25,219
2023-09-13 $45.66 $45.67 $45.33 $45.50 $45.28 17,146
2023-09-12 $45.65 $46.06 $45.65 $45.88 $45.66 7,242
2023-09-11 $46.19 $46.19 $45.67 $45.71 $45.49 11,038
2023-09-08 $45.58 $45.90 $45.50 $45.82 $45.82 11,575
2023-09-07 $46.06 $46.06 $45.69 $45.69 $45.69 6,675
2023-09-06 $46.39 $46.40 $46.07 $46.24 $46.24 7,101
2023-09-05 $47.59 $47.59 $46.71 $46.72 $46.72 10,287
2023-09-01 $47.74 $47.80 $47.69 $47.69 $47.69 38,421
2023-08-31 $47.33 $47.41 $47.19 $47.20 $47.20 23,523
2023-08-30 $47.03 $47.21 $47.03 $47.10 $47.10 10,219
2023-08-29 $46.38 $47.04 $46.38 $47.04 $47.04 12,966
2023-08-28 $46.12 $46.52 $46.12 $46.37 $46.37 5,465
2023-08-25 $46.11 $46.11 $45.57 $45.84 $45.84 6,065
2023-08-24 $46.04 $46.28 $45.84 $45.84 $45.84 17,646
2023-08-23 $45.69 $46.14 $45.63 $46.09 $46.09 6,884
2023-08-22 $46.38 $46.38 $45.72 $45.76 $45.76 11,851
2023-08-21 $46.53 $46.55 $46.05 $46.26 $46.26 3,644
2023-08-18 $46.29 $46.50 $46.29 $46.47 $46.47 2,880
2023-08-17 $46.78 $47.00 $46.39 $46.39 $46.39 15,140
2023-08-16 $46.94 $47.19 $46.61 $46.63 $46.63 79,946
2023-08-15 $47.58 $47.58 $47.06 $47.06 $47.06 18,469
2023-08-14 $48.06 $48.07 $47.82 $48.06 $48.06 7,519
2023-08-11 $48.19 $48.39 $48.16 $48.21 $48.21 31,419
2023-08-10 $48.70 $48.70 $48.10 $48.15 $48.15 8,472
2023-08-09 $48.63 $48.66 $48.29 $48.35 $48.35 12,978
2023-08-08 $48.19 $48.65 $47.92 $48.59 $48.59 18,091
2023-08-07 $48.73 $48.96 $48.62 $48.95 $48.95 45,236
2023-08-04 $48.22 $48.98 $48.22 $48.50 $48.50 55,203
2023-08-03 $48.12 $48.44 $47.92 $48.36 $48.36 47,545
2023-08-02 $48.28 $48.37 $47.98 $48.34 $48.34 35,769
2023-08-01 $48.66 $48.81 $48.45 $48.81 $48.81 4,497
2023-07-31 $48.97 $49.03 $48.78 $49.03 $49.03 8,981
2023-07-28 $48.60 $48.81 $48.55 $48.68 $48.68 9,167
2023-07-27 $49.18 $49.18 $48.18 $48.20 $48.20 14,380
2023-07-26 $48.33 $48.91 $48.33 $48.85 $48.85 7,306
2023-07-25 $48.27 $48.56 $48.23 $48.23 $48.23 6,650
2023-07-24 $48.41 $48.41 $48.11 $48.29 $48.29 7,283
2023-07-21 $48.02 $48.14 $47.89 $47.94 $47.94 16,423
2023-07-20 $48.36 $48.36 $47.88 $48.21 $48.21 34,949
2023-07-19 $48.13 $48.40 $48.01 $48.38 $48.38 22,701
2023-07-18 $47.07 $47.88 $47.07 $47.77 $47.77 7,096
2023-07-17 $46.75 $47.08 $46.75 $47.02 $47.02 32,585
2023-07-14 $47.47 $47.47 $46.69 $46.78 $46.78 11,507
2023-07-13 $47.23 $47.54 $47.23 $47.52 $47.52 3,278
2023-07-12 $47.36 $47.36 $47.13 $47.13 $47.13 12,155
2023-07-11 $46.54 $46.78 $46.52 $46.76 $46.76 13,759
2023-07-10 $45.63 $46.17 $45.63 $46.07 $46.07 30,921
2023-07-07 $45.37 $46.06 $45.36 $45.65 $45.65 5,731
2023-07-06 $45.16 $45.16 $44.60 $44.98 $44.98 13,881
2023-07-05 $45.84 $45.94 $45.55 $45.57 $45.57 94,083
2023-07-03 $45.90 $46.18 $45.90 $46.11 $46.11 14,094
2023-06-30 $45.99 $45.99 $45.68 $45.70 $45.70 9,530
2023-06-29 $45.14 $45.63 $45.14 $45.63 $45.63 98,587
2023-06-28 $44.92 $45.05 $44.80 $45.05 $45.05 9,196
2023-06-27 $44.13 $45.02 $44.04 $45.00 $45.00 6,050
2023-06-26 $44.28 $44.39 $44.12 $44.18 $44.01 13,471
2023-06-23 $43.62 $43.92 $43.58 $43.70 $43.52 9,798
2023-06-22 $44.35 $44.35 $43.91 $44.06 $43.88 9,502
2023-06-21 $44.37 $44.70 $44.37 $44.53 $44.35 7,113
2023-06-20 $44.86 $44.86 $44.54 $44.68 $44.50 4,004
2023-06-16 $45.35 $45.35 $44.76 $45.01 $45.01 10,857
2023-06-15 $44.65 $45.25 $44.65 $45.19 $45.19 12,970
2023-06-14 $45.44 $45.44 $44.57 $44.65 $44.65 28,989
2023-06-13 $44.98 $45.18 $44.93 $45.15 $45.15 11,325
2023-06-12 $44.36 $44.72 $44.25 $44.44 $44.44 31,093
2023-06-09 $44.66 $44.66 $44.27 $44.38 $44.38 64,665
2023-06-08 $44.87 $44.87 $44.39 $44.69 $44.69 50,876
2023-06-07 $44.17 $45.04 $44.17 $45.01 $45.01 31,841
2023-06-06 $42.74 $44.06 $42.74 $43.98 $43.98 11,341
2023-06-05 $43.30 $43.30 $42.56 $42.74 $42.74 70,424
2023-06-02 $42.46 $43.32 $42.43 $43.25 $43.25 34,547
2023-06-01 $41.30 $41.70 $41.13 $41.54 $41.54 66,747
2023-05-31 $41.79 $41.85 $41.07 $41.22 $41.22 23,616
2023-05-30 $42.29 $42.29 $41.94 $42.17 $42.17 8,116
2023-05-26 $41.97 $42.26 $41.75 $42.23 $42.23 82,181
2023-05-25 $41.74 $41.88 $41.37 $41.82 $41.82 13,907
2023-05-24 $42.42 $42.42 $41.86 $41.94 $41.94 12,724
2023-05-23 $42.59 $43.12 $42.50 $42.50 $42.50 22,188
2023-05-22 $42.30 $42.85 $42.21 $42.66 $42.66 9,417
2023-05-19 $42.93 $42.93 $42.15 $42.29 $42.29 10,705
2023-05-18 $42.37 $42.91 $42.32 $42.90 $42.90 9,591
2023-05-17 $41.68 $42.44 $41.54 $42.40 $42.40 9,784
2023-05-16 $41.58 $41.63 $41.28 $41.28 $41.28 37,141
2023-05-15 $41.55 $42.12 $41.51 $41.96 $41.96 38,377
2023-05-12 $41.47 $41.47 $41.12 $41.40 $41.40 22,957
2023-05-11 $41.55 $41.55 $41.37 $41.46 $41.46 18,300
2023-05-10 $42.34 $42.34 $41.36 $41.78 $41.78 107,912
2023-05-09 $41.83 $42.08 $41.63 $41.86 $41.86 62,047
2023-05-08 $42.23 $42.23 $41.94 $42.11 $42.11 199,935
2023-05-05 $41.83 $42.33 $41.78 $42.22 $42.22 147,013
2023-05-04 $41.58 $41.58 $40.73 $40.99 $40.99 48,415
2023-05-03 $42.61 $42.87 $41.86 $41.90 $41.90 67,851
2023-05-02 $43.06 $43.06 $41.63 $42.16 $42.16 117,901
2023-05-01 $43.44 $43.75 $43.15 $43.24 $43.24 59,575
2023-04-28 $43.03 $43.46 $43.03 $43.44 $43.44 18,054
2023-04-27 $42.15 $42.86 $42.12 $42.82 $42.82 28,470
2023-04-26 $42.42 $42.46 $41.88 $41.99 $41.99 84,458
2023-04-25 $42.91 $42.94 $42.30 $42.31 $42.31 31,735
2023-04-24 $43.27 $43.40 $43.17 $43.35 $43.35 44,557
2023-04-21 $43.57 $43.57 $43.08 $43.29 $43.29 48,030
2023-04-20 $43.60 $43.71 $43.35 $43.45 $43.45 4,768
2023-04-19 $43.32 $43.83 $43.08 $43.74 $43.74 36,119
2023-04-18 $43.72 $43.72 $43.25 $43.41 $43.41 13,537
2023-04-17 $43.29 $43.55 $43.15 $43.54 $43.54 21,006
2023-04-14 $43.49 $43.69 $42.87 $43.14 $43.14 8,746
2023-04-13 $43.16 $43.44 $42.90 $43.36 $43.36 28,555
2023-04-12 $43.85 $43.85 $42.98 $42.98 $42.98 12,196
2023-04-11 $43.22 $43.63 $43.17 $43.48 $43.48 61,831
2023-04-10 $42.12 $42.88 $42.12 $42.88 $42.88 41,001
2023-04-06 $42.30 $42.44 $42.21 $42.27 $42.27 14,194
2023-04-05 $42.40 $42.54 $42.04 $42.39 $42.39 14,404
2023-04-04 $43.67 $43.67 $42.40 $42.62 $42.62 22,594
2023-04-03 $43.80 $43.85 $43.30 $43.58 $43.58 63,038
2023-03-31 $43.11 $43.71 $43.11 $43.69 $43.69 11,300
2023-03-30 $43.10 $43.23 $42.81 $42.85 $42.85 8,681
2023-03-29 $42.70 $42.76 $42.44 $42.74 $42.74 22,572
2023-03-28 $42.08 $42.31 $42.01 $42.25 $42.25 8,937
2023-03-27 $41.99 $42.30 $41.81 $42.06 $42.06 46,168
2023-03-24 $40.88 $41.60 $40.55 $41.57 $41.57 48,888
2023-03-23 $42.20 $42.46 $41.13 $41.39 $41.24 127,879
2023-03-22 $42.95 $43.03 $41.77 $41.77 $41.77 32,655
2023-03-21 $42.79 $43.10 $42.78 $42.87 $42.87 52,845
2023-03-20 $41.78 $42.50 $41.78 $42.06 $42.06 13,680
2023-03-17 $41.80 $42.01 $41.28 $41.35 $41.35 39,398
2023-03-16 $41.64 $42.65 $41.61 $42.51 $42.51 28,380
2023-03-15 $41.62 $41.93 $41.14 $41.93 $41.93 59,487
2023-03-14 $43.40 $43.51 $42.52 $42.77 $42.77 87,357
2023-03-13 $42.61 $42.88 $41.75 $42.22 $42.22 26,199
2023-03-10 $44.27 $44.27 $43.08 $43.46 $43.46 99,312
2023-03-09 $46.07 $46.19 $44.87 $44.90 $44.90 45,392
2023-03-08 $46.02 $46.32 $45.79 $46.16 $46.16 11,454
2023-03-07 $46.67 $46.67 $45.94 $45.98 $45.98 18,267
2023-03-06 $47.34 $47.40 $46.50 $46.61 $46.61 264,725
2023-03-03 $47.07 $47.37 $46.84 $47.29 $47.29 112,028
2023-03-02 $46.35 $46.78 $46.33 $46.74 $46.74 47,343
2023-03-01 $46.65 $46.76 $46.43 $46.63 $46.63 14,949
2023-02-28 $46.70 $46.99 $46.59 $46.65 $46.65 13,244
2023-02-27 $47.01 $47.30 $46.63 $46.70 $46.70 26,072
2023-02-24 $46.32 $46.69 $46.13 $46.63 $46.63 13,423
2023-02-23 $47.13 $47.29 $46.50 $46.99 $46.99 264,268
2023-02-22 $46.77 $47.11 $46.71 $46.83 $46.83 301,101
2023-02-21 $47.73 $47.73 $46.64 $46.67 $46.67 17,746
2023-02-17 $47.79 $48.28 $47.74 $48.22 $48.22 39,815
2023-02-16 $47.95 $48.72 $47.95 $48.30 $48.30 18,661
2023-02-15 $47.96 $48.61 $47.87 $48.59 $48.59 64,250
2023-02-14 $48.00 $48.47 $47.80 $48.33 $48.33 24,052
2023-02-13 $47.72 $48.29 $47.55 $48.27 $48.27 22,020
2023-02-10 $47.24 $47.66 $47.24 $47.62 $47.62 52,048
2023-02-09 $48.79 $48.79 $47.40 $47.53 $47.53 75,537
2023-02-08 $48.80 $48.89 $48.17 $48.25 $48.25 75,158
2023-02-07 $48.65 $49.21 $48.43 $49.11 $49.11 56,976
2023-02-06 $49.29 $49.31 $48.58 $48.77 $48.77 138,954
2023-02-03 $49.85 $50.12 $49.56 $49.65 $49.65 625,190
2023-02-02 $49.60 $50.35 $49.60 $50.05 $50.05 105,612
2023-02-01 $48.34 $49.59 $48.16 $49.22 $49.22 82,131
2023-01-31 $47.54 $48.51 $47.43 $48.47 $48.47 55,214
2023-01-30 $47.41 $47.90 $47.22 $47.22 $47.22 21,558
2023-01-27 $47.46 $47.90 $47.46 $47.75 $47.75 37,535
2023-01-26 $47.41 $47.64 $47.15 $47.59 $47.59 107,895
2023-01-25 $46.45 $47.13 $46.38 $47.10 $47.10 68,743
2023-01-24 $47.04 $47.21 $46.88 $46.92 $46.92 117,965
2023-01-23 $46.91 $47.30 $46.89 $47.17 $47.17 83,967
2023-01-20 $45.57 $46.48 $45.57 $46.46 $46.46 95,526
2023-01-19 $45.61 $45.76 $45.25 $45.54 $45.54 9,279
2023-01-18 $46.85 $47.08 $45.99 $45.99 $45.99 21,167
2023-01-17 $46.72 $46.79 $46.48 $46.53 $46.53 56,950
2023-01-13 $46.29 $46.70 $46.25 $46.64 $46.64 7,124
2023-01-12 $46.31 $46.68 $46.05 $46.59 $46.59 10,373
2023-01-11 $45.74 $46.17 $45.73 $46.15 $46.15 25,705
2023-01-10 $44.95 $45.51 $44.81 $45.48 $45.48 53,717
2023-01-09 $45.14 $45.54 $45.07 $45.07 $45.07 360,194
2023-01-06 $44.39 $45.03 $44.22 $44.93 $44.93 102,255
2023-01-05 $43.89 $43.89 $43.46 $43.76 $43.76 11,509
2023-01-04 $43.61 $44.13 $43.56 $44.00 $44.00 31,599
2023-01-03 $43.39 $43.47 $42.80 $43.05 $43.05 37,550
2022-12-30 $42.88 $43.05 $42.69 $42.97 $42.97 20,494
2022-12-29 $42.58 $43.29 $42.58 $43.16 $43.16 18,781
2022-12-28 $43.18 $43.30 $42.17 $42.17 $42.17 19,449
2022-12-27 $42.98 $43.22 $42.95 $43.11 $43.11 93,338
2022-12-23 $42.58 $43.04 $42.45 $42.99 $42.99 140,505
2022-12-22 $42.95 $42.95 $42.11 $42.90 $42.64 8,238
2022-12-21 $43.15 $43.46 $43.13 $43.36 $43.10 231,233
2022-12-20 $42.42 $42.78 $42.31 $42.57 $42.32 19,353
2022-12-19 $42.75 $42.90 $42.27 $42.49 $42.24 9,963
2022-12-16 $42.88 $43.02 $42.67 $42.91 $42.65 11,641
2022-12-15 $43.74 $43.74 $43.30 $43.40 $43.14 9,380
2022-12-14 $44.58 $44.92 $44.27 $44.36 $44.10 6,700
2022-12-13 $45.75 $45.81 $44.55 $44.64 $44.37 21,334
2022-12-12 $43.72 $44.41 $43.72 $44.35 $44.09 14,980
2022-12-09 $43.96 $44.16 $43.72 $43.74 $43.47 27,346
2022-12-08 $44.20 $44.41 $44.00 $44.09 $43.82 20,360
2022-12-07 $44.04 $44.22 $43.88 $43.91 $43.65 181,604
2022-12-06 $44.37 $44.37 $43.61 $44.00 $43.74 167,778
2022-12-05 $44.87 $44.94 $44.33 $44.41 $44.15 8,468
2022-12-02 $45.15 $45.89 $45.15 $45.67 $45.40 36,542
2022-12-01 $45.91 $46.00 $45.61 $45.71 $45.44 8,370
2022-11-30 $44.32 $45.70 $44.28 $45.69 $45.42 32,690
2022-11-29 $44.54 $44.91 $44.51 $44.91 $44.64 6,396
2022-11-28 $45.09 $45.17 $44.44 $44.49 $44.23 98,063
2022-11-25 $45.42 $45.49 $45.40 $45.41 $45.41 4,308
2022-11-23 $45.17 $45.32 $45.02 $45.18 $45.18 9,692
2022-11-22 $44.47 $45.14 $44.47 $45.07 $45.07 158,819
2022-11-21 $44.08 $44.34 $43.96 $44.20 $44.20 17,357
2022-11-18 $44.49 $44.49 $43.94 $44.38 $44.38 228,551
2022-11-17 $43.58 $44.12 $43.53 $44.08 $44.08 15,715
2022-11-16 $44.51 $44.54 $44.04 $44.13 $44.13 39,919
2022-11-15 $45.08 $45.50 $44.69 $45.00 $45.00 44,584
2022-11-14 $44.79 $45.14 $44.42 $44.42 $44.42 12,371
2022-11-11 $45.13 $45.35 $44.88 $45.15 $45.15 21,300
2022-11-10 $42.76 $44.24 $42.76 $44.22 $44.22 56,311
2022-11-09 $41.95 $42.21 $41.33 $41.34 $41.34 12,497
2022-11-08 $42.26 $42.75 $41.98 $42.32 $42.32 175,722
2022-11-07 $41.96 $42.23 $41.60 $42.23 $42.23 10,467
2022-11-04 $41.37 $41.88 $40.95 $41.65 $41.65 281,561
2022-11-03 $40.42 $41.05 $40.19 $40.64 $40.64 219,742
2022-11-02 $42.06 $42.74 $41.11 $41.11 $41.11 68,903
2022-11-01 $42.80 $42.80 $42.28 $42.57 $42.57 22,979
2022-10-31 $42.22 $42.52 $42.11 $42.30 $42.30 25,066
2022-10-28 $42.20 $42.56 $41.86 $42.51 $42.51 14,058
2022-10-27 $41.81 $42.32 $41.69 $41.71 $41.71 30,482
2022-10-26 $41.53 $42.17 $41.53 $41.56 $41.56 196,353
2022-10-25 $40.40 $41.60 $40.40 $41.50 $41.50 238,022
2022-10-24 $40.35 $40.61 $40.15 $40.47 $40.47 34,582
2022-10-21 $39.28 $40.18 $39.23 $40.13 $40.13 15,945
2022-10-20 $39.98 $40.29 $39.25 $39.39 $39.39 6,220
2022-10-19 $40.47 $40.54 $39.62 $39.95 $39.95 115,530
2022-10-18 $41.25 $41.25 $40.63 $40.79 $40.79 231,041
2022-10-17 $40.05 $40.38 $40.03 $40.26 $40.26 107,120
2022-10-14 $40.27 $40.27 $39.21 $39.21 $39.21 48,283
2022-10-13 $38.32 $40.29 $38.32 $40.10 $40.10 29,994
2022-10-12 $39.31 $39.46 $38.96 $39.21 $39.21 10,424
2022-10-11 $39.04 $39.83 $39.04 $39.28 $39.28 72,974
2022-10-10 $39.53 $39.53 $39.01 $39.29 $39.29 33,092
2022-10-07 $39.74 $39.74 $39.22 $39.35 $39.35 145,597
2022-10-06 $40.45 $40.71 $40.23 $40.29 $40.29 10,121
2022-10-05 $40.34 $40.85 $40.14 $40.73 $40.73 23,542
2022-10-04 $39.95 $41.03 $39.95 $41.00 $41.00 7,801
2022-10-03 $38.65 $39.45 $38.65 $39.24 $39.24 82,826
2022-09-30 $38.38 $38.94 $38.05 $38.16 $38.16 5,640
2022-09-29 $38.92 $38.92 $38.14 $38.42 $38.42 21,503
2022-09-28 $38.70 $39.65 $38.67 $39.43 $39.43 39,455
2022-09-27 $38.75 $39.07 $38.06 $38.43 $38.43 61,934
2022-09-26 $38.94 $39.33 $38.30 $38.35 $38.35 35,556
2022-09-23 $39.67 $39.67 $38.70 $39.17 $39.17 71,074
2022-09-22 $41.03 $41.03 $40.33 $40.40 $40.40 140,442
2022-09-21 $42.22 $42.27 $41.23 $41.28 $41.28 10,297
2022-09-20 $42.03 $42.03 $41.57 $41.88 $41.88 10,723
2022-09-19 $42.21 $42.67 $42.21 $42.63 $42.63 15,319
2022-09-16 $41.93 $42.05 $41.63 $41.99 $41.99 16,303
2022-09-15 $42.46 $43.21 $42.46 $42.56 $42.56 23,591
2022-09-14 $42.91 $42.91 $42.26 $42.56 $42.56 18,176
2022-09-13 $43.72 $43.96 $42.76 $42.86 $42.86 16,173
2022-09-12 $44.69 $44.81 $44.60 $44.79 $44.79 17,496
2022-09-09 $43.87 $44.33 $43.87 $44.33 $44.33 140,476
2022-09-08 $42.73 $43.41 $42.65 $43.37 $43.37 209,123
2022-09-07 $42.11 $43.07 $42.06 $43.03 $43.03 13,873
2022-09-06 $42.61 $42.62 $41.89 $42.06 $42.06 282,429
2022-09-02 $43.26 $43.44 $42.33 $42.53 $42.53 42,301
2022-09-01 $42.69 $42.71 $42.18 $42.67 $42.67 46,609
2022-08-31 $43.28 $43.39 $43.01 $43.04 $43.04 30,192
2022-08-30 $43.72 $43.72 $43.30 $43.47 $43.47 11,253
2022-08-29 $43.91 $44.30 $43.87 $44.01 $44.01 39,609
2022-08-26 $45.65 $45.65 $44.33 $44.36 $44.36 21,759
2022-08-25 $44.95 $45.72 $44.95 $45.68 $45.68 270,572
2022-08-24 $44.64 $44.99 $44.64 $44.77 $44.77 22,187
2022-08-23 $45.06 $45.19 $44.70 $44.74 $44.74 25,395
2022-08-22 $45.14 $45.14 $44.56 $44.58 $44.58 34,300
2022-08-19 $45.96 $45.96 $45.75 $45.80 $45.80 2,564
2022-08-18 $46.34 $46.57 $46.18 $46.50 $46.50 6,771
2022-08-17 $46.48 $46.53 $45.99 $46.24 $46.24 9,582
2022-08-16 $46.58 $47.23 $46.56 $47.01 $47.01 28,235
2022-08-15 $46.38 $46.54 $46.21 $46.51 $46.51 48,907
2022-08-12 $46.07 $46.53 $45.97 $46.52 $46.52 31,882
2022-08-11 $45.79 $46.25 $45.79 $45.82 $45.82 38,062
2022-08-10 $45.02 $45.47 $45.02 $45.28 $45.28 14,425
2022-08-09 $44.45 $44.45 $44.08 $44.20 $44.20 51,848
2022-08-08 $44.85 $45.17 $44.69 $44.69 $44.69 21,674
2022-08-05 $43.95 $44.45 $43.95 $44.28 $44.28 62,229
2022-08-04 $44.42 $44.47 $44.12 $44.12 $44.12 70,859
2022-08-03 $44.25 $44.62 $44.14 $44.50 $44.50 38,293
2022-08-02 $44.35 $44.51 $43.86 $43.86 $43.86 139,985
2022-08-01 $44.26 $44.73 $44.07 $44.61 $44.61 74,637
2022-07-29 $44.08 $44.73 $44.08 $44.60 $44.60 14,886
2022-07-28 $43.50 $44.04 $43.16 $44.01 $44.01 27,779
2022-07-27 $42.78 $43.46 $42.53 $43.31 $43.31 13,217
2022-07-26 $42.73 $42.82 $42.39 $42.43 $42.43 33,309
2022-07-25 $43.04 $43.08 $42.84 $42.96 $42.96 127,790
2022-07-22 $43.08 $43.34 $42.51 $42.75 $42.75 9,662
2022-07-21 $42.53 $43.06 $42.46 $43.04 $43.04 44,116
2022-07-20 $42.55 $42.92 $42.43 $42.84 $42.84 16,335
2022-07-19 $41.61 $42.53 $41.61 $42.49 $42.49 41,668
2022-07-18 $41.65 $41.66 $40.98 $41.13 $41.13 4,724
2022-07-15 $40.59 $41.06 $40.47 $40.97 $40.97 45,038
2022-07-14 $39.92 $40.25 $39.74 $40.19 $40.19 26,465
2022-07-13 $40.25 $40.93 $40.25 $40.82 $40.82 8,083
2022-07-12 $41.49 $41.59 $40.95 $41.08 $41.08 45,885
2022-07-11 $40.95 $41.07 $40.79 $40.80 $40.80 8,664
2022-07-08 $41.36 $41.56 $41.09 $41.25 $41.25 94,262
2022-07-07 $41.04 $41.52 $41.04 $41.47 $41.47 16,473
2022-07-06 $40.87 $40.87 $40.29 $40.64 $40.64 411,902
2022-07-05 $40.24 $41.02 $39.91 $41.01 $41.01 17,924
2022-07-01 $40.70 $41.24 $40.37 $41.24 $41.24 100,230
2022-06-30 $40.53 $40.97 $40.20 $40.70 $40.70 26,104
2022-06-29 $41.54 $41.54 $40.78 $41.06 $41.06 8,476
2022-06-28 $42.28 $42.58 $41.45 $41.45 $41.45 8,842
2022-06-27 $42.09 $42.23 $41.74 $41.98 $41.98 206,416
2022-06-24 $41.40 $41.81 $41.39 $41.81 $41.81 202,269
2022-06-23 $40.49 $40.55 $40.03 $40.49 $40.35 18,538
2022-06-22 $40.17 $40.59 $40.01 $40.29 $40.15 9,822
2022-06-21 $40.62 $40.80 $40.29 $40.52 $40.38 30,841
2022-06-17 $39.63 $40.11 $39.40 $39.96 $39.82 48,040
2022-06-16 $40.78 $40.78 $39.33 $39.47 $39.33 112,842
2022-06-15 $41.86 $42.14 $41.35 $41.74 $41.60 52,563
2022-06-14 $41.58 $41.58 $41.04 $41.41 $41.27 67,957
2022-06-13 $42.39 $42.46 $41.24 $41.36 $41.22 102,954
2022-06-10 $44.10 $44.10 $43.39 $43.39 $43.24 5,663
2022-06-09 $45.27 $45.54 $44.78 $44.78 $44.63 16,914
2022-06-08 $45.98 $46.12 $45.48 $45.56 $45.40 7,665
2022-06-07 $45.60 $46.42 $45.60 $46.42 $46.26 17,665
2022-06-06 $46.01 $46.27 $45.78 $45.97 $45.81 28,425
2022-06-03 $45.72 $45.81 $45.51 $45.65 $45.49 31,142
2022-06-02 $45.41 $46.11 $45.41 $46.11 $45.95 12,516
2022-06-01 $45.82 $45.82 $44.91 $45.32 $45.16 22,631
2022-05-31 $45.45 $45.96 $45.23 $45.76 $45.60 8,449
2022-05-27 $45.32 $46.04 $45.32 $46.04 $45.88 7,503
2022-05-26 $44.54 $45.33 $44.54 $45.23 $45.07 7,063
2022-05-25 $43.40 $44.26 $43.40 $44.12 $43.97 48,477
2022-05-24 $43.11 $43.23 $42.36 $43.14 $42.99 12,109
2022-05-23 $43.49 $43.91 $43.35 $43.68 $43.53 17,986
2022-05-20 $43.71 $43.71 $42.39 $43.20 $43.05 9,626
2022-05-19 $43.21 $43.77 $43.20 $43.40 $43.25 14,472
2022-05-18 $44.82 $44.82 $43.54 $43.62 $43.47 9,863
2022-05-17 $44.68 $45.37 $44.51 $45.31 $45.16 14,378
2022-05-16 $43.62 $44.27 $43.62 $44.04 $43.89 33,759
2022-05-13 $43.98 $44.40 $43.74 $44.09 $43.94 54,408
2022-05-12 $42.61 $43.23 $42.33 $43.06 $42.91 64,817
2022-05-11 $43.42 $44.11 $42.73 $42.75 $42.60 58,201
2022-05-10 $44.49 $44.49 $42.88 $43.47 $43.32 16,325
2022-05-09 $44.28 $44.56 $43.79 $43.93 $43.78 9,960
2022-05-06 $44.99 $45.40 $44.51 $44.92 $44.77 58,831
2022-05-05 $46.16 $46.16 $45.07 $45.35 $45.19 9,633
2022-05-04 $45.49 $46.78 $45.29 $46.75 $46.59 140,334
2022-05-03 $44.79 $45.60 $44.77 $45.47 $45.31 10,906
2022-05-02 $44.36 $44.77 $43.82 $44.65 $44.50 15,958
2022-04-29 $45.30 $45.61 $44.22 $44.32 $44.17 5,396
2022-04-28 $44.95 $45.61 $44.36 $45.42 $45.27 24,743
2022-04-27 $44.48 $44.97 $44.38 $44.58 $44.42 10,676
2022-04-26 $45.38 $45.39 $44.53 $44.53 $44.38 6,314
2022-04-25 $44.85 $45.77 $44.47 $45.72 $45.56 182,118
2022-04-22 $46.25 $46.25 $45.37 $45.37 $45.22 7,428
2022-04-21 $47.72 $47.80 $46.52 $46.68 $46.52 58,500
2022-04-20 $47.28 $47.63 $47.25 $47.34 $47.18 12,584
2022-04-19 $45.93 $47.05 $45.93 $46.98 $46.82 25,523
2022-04-18 $45.92 $46.13 $45.73 $45.92 $45.76 9,296
2022-04-14 $45.97 $46.24 $45.84 $45.90 $45.74 40,450
2022-04-13 $45.51 $46.04 $45.51 $46.00 $45.84 8,406
2022-04-12 $45.86 $46.18 $45.22 $45.34 $45.18 23,249
2022-04-11 $45.15 $46.05 $45.15 $45.41 $45.25 48,694
2022-04-08 $45.15 $45.75 $45.05 $45.36 $45.20 23,479
2022-04-07 $45.24 $45.26 $44.72 $45.19 $45.03 5,862
2022-04-06 $45.39 $45.44 $45.11 $45.31 $45.15 33,021
2022-04-05 $46.39 $46.39 $45.61 $45.61 $45.45 63,434
2022-04-04 $46.69 $46.69 $46.04 $46.28 $46.12 20,391
2022-04-01 $46.56 $46.65 $46.20 $46.55 $46.39 23,210
2022-03-31 $47.04 $47.26 $46.62 $46.62 $46.46 19,438
2022-03-30 $47.65 $47.65 $46.90 $46.96 $46.80 6,653
2022-03-29 $47.12 $47.56 $47.12 $47.53 $47.37 11,701
2022-03-28 $47.02 $47.02 $46.48 $46.84 $46.68 7,475
2022-03-25 $46.84 $47.14 $46.76 $47.11 $46.95 41,886
2022-03-24 $46.65 $46.80 $46.53 $46.79 $46.50 8,842
2022-03-23 $46.73 $46.87 $46.37 $46.41 $46.13 8,691
2022-03-22 $47.02 $47.44 $46.95 $47.07 $46.78 44,974
2022-03-21 $47.01 $47.10 $46.67 $46.82 $46.53 7,796
2022-03-18 $46.34 $46.86 $46.16 $46.86 $46.57 12,691
2022-03-17 $45.99 $46.60 $45.99 $46.58 $46.29 11,698
2022-03-16 $45.67 $46.23 $45.67 $46.23 $45.95 8,305
2022-03-15 $44.86 $45.33 $44.86 $45.33 $45.05 3,629
2022-03-14 $45.07 $45.38 $44.58 $44.79 $44.52 35,663
2022-03-11 $45.49 $45.63 $44.88 $44.91 $44.63 12,300
2022-03-10 $44.95 $45.16 $44.63 $45.14 $44.86 10,729
2022-03-09 $45.01 $45.49 $45.01 $45.17 $44.89 30,611
2022-03-08 $44.30 $45.07 $44.02 $44.18 $43.90 52,865
2022-03-07 $45.39 $45.39 $44.09 $44.09 $43.82 8,717
2022-03-04 $45.68 $45.80 $45.17 $45.64 $45.36 35,909
2022-03-03 $46.69 $46.84 $46.09 $46.36 $46.08 31,532
2022-03-02 $45.53 $46.72 $45.53 $46.55 $46.26 42,114
2022-03-01 $46.23 $46.28 $45.01 $45.25 $44.97 16,899
2022-02-28 $45.82 $46.46 $45.81 $46.33 $46.05 25,990
2022-02-25 $45.45 $46.41 $45.29 $46.35 $46.06 64,622
2022-02-24 $43.62 $45.06 $43.47 $45.01 $44.73 131,853
2022-02-23 $45.80 $45.93 $44.75 $44.81 $44.54 47,514
2022-02-22 $46.15 $46.38 $45.34 $45.53 $45.25 37,883
2022-02-18 $46.32 $46.74 $46.05 $46.25 $45.97 46,124
2022-02-17 $47.00 $47.00 $46.30 $46.33 $46.05 124,199
2022-02-16 $47.00 $47.26 $46.81 $47.18 $46.89 18,919
2022-02-15 $46.39 $47.03 $46.39 $46.94 $46.65 16,281
2022-02-14 $46.47 $46.47 $45.68 $45.93 $45.65 40,309
2022-02-11 $46.74 $47.06 $46.09 $46.26 $45.98 16,528
2022-02-10 $46.97 $47.69 $46.49 $46.64 $46.35 95,052
2022-02-09 $47.24 $47.40 $47.18 $47.26 $46.97 28,506
2022-02-08 $46.10 $46.81 $46.10 $46.74 $46.45 309,024
2022-02-07 $45.81 $46.17 $45.77 $45.85 $45.57 17,535
2022-02-04 $45.82 $46.10 $45.32 $45.81 $45.53 34,452
2022-02-03 $46.09 $46.50 $45.80 $45.80 $45.52 229,608
2022-02-02 $46.34 $46.46 $46.03 $46.40 $46.11 163,383
2022-02-01 $46.02 $46.40 $45.69 $46.38 $46.10 22,619
2022-01-31 $45.09 $45.95 $45.08 $45.95 $45.67 68,869
2022-01-28 $44.53 $45.22 $44.18 $45.22 $44.94 8,462
2022-01-27 $45.63 $46.01 $44.47 $44.70 $44.43 15,161
2022-01-26 $46.16 $46.48 $44.88 $45.18 $44.90 73,662
2022-01-25 $45.37 $46.06 $44.61 $45.66 $45.38 32,369
2022-01-24 $44.79 $46.01 $44.21 $45.96 $45.68 19,232
2022-01-21 $45.78 $46.16 $45.19 $45.27 $45.00 25,089
2022-01-20 $47.03 $47.42 $45.96 $45.98 $45.70 46,056
2022-01-19 $47.70 $47.78 $46.90 $46.90 $46.61 35,067
2022-01-18 $48.14 $48.14 $47.50 $47.61 $47.32 40,336
2022-01-14 $48.00 $48.46 $47.82 $48.46 $48.16 87,519
2022-01-13 $48.32 $48.87 $48.30 $48.37 $48.07 57,027
2022-01-12 $48.37 $48.49 $47.82 $48.14 $47.84 237,736
2022-01-11 $47.81 $48.13 $47.41 $48.13 $47.83 60,459
2022-01-10 $47.92 $47.97 $47.26 $47.78 $47.49 132,748
2022-01-07 $48.03 $48.15 $47.83 $47.96 $47.67 240,677
2022-01-06 $47.80 $48.13 $47.56 $47.92 $47.63 77,813
2022-01-05 $48.22 $48.63 $47.54 $47.54 $47.25 44,505
2022-01-04 $47.52 $48.27 $47.52 $48.10 $47.81 104,091
2022-01-03 $47.43 $47.60 $47.04 $47.29 $47.00 147,912
2021-12-31 $46.93 $47.26 $46.93 $47.11 $46.82 4,984
2021-12-30 $47.39 $47.44 $47.02 $47.02 $46.73 21,164
2021-12-29 $47.06 $47.24 $46.99 $47.18 $46.89 53,325
2021-12-28 $46.77 $47.09 $46.77 $46.97 $46.68 112,886
2021-12-27 $46.18 $46.77 $46.12 $46.77 $46.48 33,191
2021-12-23 $45.96 $46.28 $45.96 $46.12 $45.84 18,248
2021-12-22 $45.51 $46.00 $45.51 $46.00 $45.50 39,853
2021-12-21 $44.91 $45.59 $44.91 $45.53 $45.03 107,121
2021-12-20 $44.93 $44.93 $43.93 $44.45 $43.97 367,337
2021-12-17 $45.82 $45.87 $45.51 $45.51 $45.02 12,412
2021-12-16 $46.39 $46.75 $45.90 $46.03 $45.53 71,851
2021-12-15 $45.53 $46.14 $45.44 $46.10 $45.60 8,391
2021-12-14 $45.84 $46.36 $45.75 $45.79 $45.29 14,963
2021-12-13 $46.40 $46.40 $45.81 $45.89 $45.39 14,689
2021-12-10 $46.42 $46.51 $46.20 $46.51 $46.00 294,112
2021-12-09 $46.48 $46.59 $46.31 $46.31 $45.81 108,433
2021-12-08 $46.65 $46.91 $46.55 $46.62 $46.11 123,261
2021-12-07 $46.58 $46.94 $46.48 $46.59 $46.08 18,370
2021-12-06 $45.61 $46.47 $45.61 $46.08 $45.58 59,509
2021-12-03 $45.69 $45.69 $44.93 $45.16 $44.67 19,323
2021-12-02 $44.33 $45.68 $44.33 $45.44 $44.95 13,686
2021-12-01 $45.36 $45.85 $44.19 $44.19 $43.71 166,594
2021-11-30 $45.45 $45.45 $44.59 $44.63 $44.14 9,688
2021-11-29 $46.46 $46.46 $45.86 $45.86 $45.36 8,709
2021-11-26 $46.20 $46.20 $45.67 $45.94 $45.44 9,638
2021-11-24 $47.45 $47.53 $47.39 $47.48 $46.96 4,712
2021-11-23 $47.55 $47.75 $47.46 $47.75 $47.23 22,522
2021-11-22 $47.15 $47.81 $47.15 $47.74 $47.22 14,931
2021-11-19 $47.12 $47.21 $46.86 $46.92 $46.41 147,328
2021-11-18 $47.71 $47.71 $47.23 $47.44 $46.92 1,457,004
2021-11-17 $47.87 $47.87 $47.35 $47.52 $47.00 6,766
2021-11-16 $48.12 $48.25 $48.00 $48.03 $47.51 3,728
2021-11-15 $48.17 $48.17 $47.94 $48.01 $47.49 25,159
2021-11-12 $47.98 $48.07 $47.85 $48.01 $47.49 39,096
2021-11-11 $47.72 $47.90 $47.67 $47.83 $47.31 7,864
2021-11-10 $47.71 $47.95 $47.55 $47.62 $47.10 5,039
2021-11-09 $47.80 $47.80 $47.60 $47.77 $47.25 51,300
2021-11-08 $48.13 $48.18 $47.74 $47.80 $47.28 14,659
2021-11-05 $47.41 $47.93 $47.41 $47.86 $47.34 9,193
2021-11-04 $47.66 $47.66 $46.93 $47.06 $46.55 10,283
2021-11-03 $46.78 $47.69 $46.78 $47.55 $47.03 21,885
2021-11-02 $47.00 $47.00 $46.69 $46.83 $46.32 13,487
2021-11-01 $46.33 $47.08 $46.33 $47.05 $46.54 180,932
2021-10-29 $46.29 $46.47 $46.00 $46.21 $45.70 10,069
2021-10-28 $45.87 $46.33 $45.87 $46.32 $45.82 7,785
2021-10-27 $46.52 $46.58 $45.71 $45.73 $45.23 15,980
2021-10-26 $47.23 $47.25 $46.73 $46.73 $46.22 44,466
2021-10-25 $47.08 $47.32 $47.00 $47.16 $46.65 119,082
2021-10-22 $47.01 $47.23 $46.82 $46.98 $46.47 17,259
2021-10-21 $46.91 $47.00 $46.64 $46.93 $46.42 114,541
2021-10-20 $46.41 $47.06 $46.41 $46.94 $46.43 23,798
2021-10-19 $46.45 $46.52 $46.32 $46.41 $45.91 31,798
2021-10-18 $46.15 $46.35 $46.03 $46.33 $45.83 7,522
2021-10-15 $46.71 $46.74 $46.26 $46.27 $45.77 29,102
2021-10-14 $45.80 $46.30 $45.79 $46.25 $45.75 34,565
2021-10-13 $45.53 $45.59 $45.04 $45.56 $45.06 32,078
2021-10-12 $45.45 $45.74 $45.39 $45.48 $44.99 51,585
2021-10-11 $45.75 $45.95 $45.36 $45.36 $44.87 38,857
2021-10-08 $45.69 $45.95 $45.67 $45.67 $45.17 11,887
2021-10-07 $45.51 $45.94 $45.51 $45.67 $45.17 13,363
2021-10-06 $44.82 $45.20 $44.53 $45.20 $44.71 12,565
2021-10-05 $45.28 $45.51 $45.09 $45.19 $44.70 49,140
2021-10-04 $45.41 $45.41 $45.00 $45.08 $44.59 101,984
2021-10-01 $44.54 $45.22 $44.17 $44.97 $44.48 260,158
2021-09-30 $45.26 $45.26 $44.23 $44.27 $43.79 17,965
2021-09-29 $44.99 $45.25 $44.88 $45.11 $44.62 8,295
2021-09-28 $45.39 $45.48 $44.94 $44.94 $44.45 10,304
2021-09-27 $45.43 $45.62 $45.34 $45.36 $44.87 76,834
2021-09-24 $44.80 $44.92 $44.76 $44.79 $44.30 3,580
2021-09-23 $44.29 $44.98 $44.11 $44.66 $44.17 13,506
2021-09-22 $43.99 $44.50 $43.99 $44.46 $43.78 15,820
2021-09-21 $43.92 $43.93 $43.58 $43.60 $42.94 10,295
2021-09-20 $43.57 $43.73 $43.23 $43.63 $42.96 54,157
2021-09-17 $44.76 $44.83 $44.37 $44.37 $43.69 3,913
2021-09-16 $44.99 $45.04 $44.63 $44.77 $44.09 7,403
2021-09-15 $44.46 $45.00 $44.46 $44.92 $44.23 48,797
2021-09-14 $45.20 $45.20 $44.41 $44.43 $43.76 37,826
2021-09-13 $44.83 $45.10 $44.78 $45.00 $44.31 16,617
2021-09-10 $45.32 $45.32 $44.58 $44.58 $43.90 13,199
2021-09-09 $45.37 $45.37 $45.07 $45.11 $44.42 27,099
2021-09-08 $45.20 $45.44 $45.12 $45.22 $44.53 5,350
2021-09-07 $45.87 $45.90 $45.47 $45.48 $44.78 108,037
2021-09-03 $46.16 $46.16 $45.82 $45.93 $45.23 26,882
2021-09-02 $45.96 $46.26 $45.96 $46.17 $45.46 16,691
2021-09-01 $45.93 $46.01 $45.59 $45.85 $45.14 42,107
2021-08-31 $45.86 $46.01 $45.79 $45.85 $45.15 156,432
2021-08-30 $46.01 $46.09 $46.00 $46.01 $45.31 11,991
2021-08-27 $45.47 $46.22 $45.47 $46.20 $45.49 8,365
2021-08-26 $45.89 $45.89 $45.36 $45.36 $44.67 5,825
2021-08-25 $45.79 $46.07 $45.79 $45.84 $45.14 7,807
2021-08-24 $45.51 $45.62 $45.39 $45.50 $44.81 29,602
2021-08-23 $45.14 $45.20 $44.95 $45.18 $44.49 4,575
2021-08-20 $44.42 $44.93 $44.42 $44.93 $44.24 4,552
2021-08-19 $44.44 $44.80 $44.30 $44.39 $43.71 11,603
2021-08-18 $45.41 $45.41 $44.84 $44.84 $44.16 3,193
2021-08-17 $45.38 $45.46 $44.88 $45.29 $44.60 29,216
2021-08-16 $45.69 $45.92 $45.48 $45.76 $45.06 13,464
2021-08-13 $46.12 $46.12 $45.87 $45.94 $45.24 11,120
2021-08-12 $46.02 $46.17 $45.82 $46.02 $45.32 2,370
2021-08-11 $45.76 $46.08 $45.71 $46.06 $45.36 17,063
2021-08-10 $45.20 $45.65 $45.05 $45.54 $44.84 36,045
2021-08-09 $45.10 $45.26 $44.88 $45.08 $44.39 94,957
2021-08-06 $45.12 $45.37 $45.09 $45.17 $44.48 98,624
2021-08-05 $44.58 $44.75 $44.50 $44.74 $44.06 133,606
2021-08-04 $44.54 $44.76 $44.20 $44.20 $43.52 164,287
2021-08-03 $44.32 $44.84 $44.12 $44.81 $44.13 67,464
2021-08-02 $44.77 $45.22 $44.48 $44.48 $43.80 232,128
2021-07-30 $44.71 $45.04 $44.60 $44.66 $43.98 9,114
2021-07-29 $44.75 $45.08 $44.75 $44.86 $44.17 26,932
2021-07-28 $44.13 $44.58 $44.13 $44.33 $43.65 31,742
2021-07-27 $43.94 $44.17 $43.94 $44.15 $43.48 48,195
2021-07-26 $44.01 $44.28 $44.01 $44.17 $43.50 8,989
2021-07-23 $43.96 $44.02 $43.80 $44.01 $43.34 25,433
2021-07-22 $43.79 $43.82 $43.51 $43.68 $43.01 28,657
2021-07-21 $43.90 $44.31 $43.89 $44.17 $43.49 34,827
2021-07-20 $42.57 $43.87 $42.57 $43.60 $42.93 51,497
2021-07-19 $42.76 $42.76 $42.24 $42.51 $41.86 53,127
2021-07-16 $44.18 $44.18 $43.47 $43.47 $42.81 14,982
2021-07-15 $43.75 $44.12 $43.74 $44.06 $43.39 9,890
2021-07-14 $44.59 $44.59 $43.89 $44.05 $43.38 13,421
2021-07-13 $44.64 $44.64 $44.09 $44.14 $43.47 8,628
2021-07-12 $44.44 $44.86 $44.44 $44.83 $44.15 6,313
2021-07-09 $44.11 $44.66 $44.11 $44.64 $43.96 7,645
2021-07-08 $43.54 $43.97 $43.25 $43.60 $42.93 54,832
2021-07-07 $43.95 $44.30 $43.80 $44.29 $43.61 48,090
2021-07-06 $44.66 $44.66 $43.79 $44.07 $43.40 12,636
2021-07-02 $45.03 $45.03 $44.66 $44.74 $44.05 14,419
2021-07-01 $44.87 $45.01 $44.51 $44.87 $44.18 176,077
2021-06-30 $44.22 $44.47 $44.22 $44.44 $43.76 13,678
2021-06-29 $44.75 $44.75 $44.21 $44.26 $43.59 6,286
2021-06-28 $45.06 $45.06 $44.27 $44.43 $43.75 15,431
2021-06-25 $44.62 $45.14 $44.62 $45.07 $44.38 76,217
2021-06-24 $44.39 $44.58 $44.22 $44.52 $43.84 15,926
2021-06-23 $44.47 $44.47 $44.24 $44.26 $43.46 8,474
2021-06-22 $44.13 $44.50 $44.13 $44.34 $43.53 11,103
2021-06-21 $43.57 $44.44 $43.57 $44.42 $43.61 15,716
2021-06-18 $43.81 $43.84 $43.28 $43.33 $42.55 25,506
2021-06-17 $45.47 $45.47 $44.01 $44.31 $43.51 111,772
2021-06-16 $45.75 $45.75 $45.28 $45.39 $44.56 17,280
2021-06-15 $45.71 $45.90 $45.37 $45.78 $44.95 6,994
2021-06-14 $46.12 $46.12 $45.50 $45.60 $44.77 10,244
2021-06-11 $46.02 $46.13 $45.97 $46.13 $45.29 26,874
2021-06-10 $46.41 $46.41 $45.86 $45.87 $45.04 10,056
2021-06-09 $46.42 $46.42 $46.09 $46.09 $45.25 6,071
2021-06-08 $46.10 $46.42 $45.70 $46.36 $45.52 8,000
2021-06-07 $46.16 $46.34 $46.00 $46.05 $45.21 19,213
2021-06-04 $46.24 $46.29 $45.87 $46.18 $45.34 20,039
2021-06-03 $45.88 $46.12 $45.86 $46.10 $45.26 4,953
2021-06-02 $46.52 $46.52 $46.10 $46.14 $45.30 9,217
2021-06-01 $46.32 $46.37 $46.11 $46.34 $45.50 39,416
2021-05-28 $46.00 $46.00 $45.66 $45.93 $45.09 34,032
2021-05-27 $45.92 $46.04 $45.86 $45.92 $45.09 34,369
2021-05-26 $45.41 $45.63 $45.29 $45.58 $44.75 29,250
2021-05-25 $45.90 $45.90 $45.10 $45.18 $44.36 25,533
2021-05-24 $45.82 $45.82 $45.50 $45.65 $44.82 9,254
2021-05-21 $45.60 $45.80 $45.34 $45.52 $44.69 42,962
2021-05-20 $45.37 $45.49 $45.07 $45.32 $44.50 20,248
2021-05-19 $45.10 $45.28 $44.62 $45.28 $44.46 9,433
2021-05-18 $46.21 $46.21 $45.68 $45.68 $44.85 46,246
2021-05-17 $46.12 $46.24 $45.77 $46.18 $45.33 79,927
2021-05-14 $45.85 $46.24 $45.81 $46.18 $45.34 46,285
2021-05-13 $44.76 $45.69 $44.76 $45.50 $44.67 94,431
2021-05-12 $45.82 $45.83 $44.56 $44.62 $43.81 53,621
2021-05-11 $45.90 $45.96 $45.42 $45.84 $45.01 119,017
2021-05-10 $46.87 $47.23 $46.45 $46.48 $45.63 41,115
2021-05-07 $46.10 $46.72 $45.89 $46.70 $45.85 59,337
2021-05-06 $46.03 $46.17 $45.54 $46.11 $45.27 153,941
2021-05-05 $45.63 $45.96 $45.38 $45.84 $45.01 287,438
2021-05-04 $45.56 $45.78 $45.19 $45.75 $44.92 232,685
2021-05-03 $45.49 $45.87 $45.41 $45.54 $44.71 78,559
2021-04-30 $45.39 $45.42 $45.09 $45.11 $44.29 20,046
2021-04-29 $45.62 $45.75 $45.37 $45.57 $44.74 8,752
2021-04-28 $45.35 $45.35 $45.16 $45.18 $44.36 10,483
2021-04-27 $45.19 $45.19 $44.99 $45.19 $44.37 4,119
2021-04-26 $45.15 $45.29 $44.99 $45.04 $44.22 6,491
2021-04-23 $44.60 $45.12 $44.60 $44.97 $44.15 15,305
2021-04-22 $44.83 $44.83 $44.27 $44.35 $43.54 25,202
2021-04-21 $44.05 $44.73 $44.05 $44.73 $43.92 12,782
2021-04-20 $44.62 $44.65 $43.86 $44.11 $43.31 28,149
2021-04-19 $44.82 $44.82 $44.48 $44.67 $43.86 9,368
2021-04-16 $44.64 $44.88 $44.60 $44.79 $43.98 12,751
2021-04-15 $44.41 $44.41 $44.18 $44.37 $43.56 22,092
2021-04-14 $44.01 $44.43 $44.01 $44.15 $43.35 14,238
2021-04-13 $44.04 $44.04 $43.63 $43.79 $42.99 11,338
2021-04-12 $44.07 $44.16 $44.07 $44.16 $43.36 3,330
2021-04-09 $43.64 $43.93 $43.61 $43.89 $43.10 13,221
2021-04-08 $43.61 $43.67 $43.16 $43.65 $42.86 47,590
2021-04-07 $43.63 $43.72 $43.46 $43.62 $42.83 67,437
2021-04-06 $43.85 $44.02 $43.65 $43.71 $42.91 99,776
2021-04-05 $43.76 $43.76 $43.48 $43.74 $42.94 33,542
2021-04-01 $43.03 $43.35 $42.88 $43.35 $42.56 35,744
2021-03-31 $43.02 $43.16 $42.87 $42.87 $42.09 23,953
2021-03-30 $42.52 $43.08 $42.52 $43.04 $42.26 15,988
2021-03-29 $43.12 $43.15 $42.43 $42.46 $41.69 13,008
2021-03-26 $42.76 $43.04 $42.32 $43.04 $42.26 11,873
2021-03-25 $41.22 $42.44 $41.01 $42.38 $41.61 21,805
2021-03-24 $42.30 $42.49 $41.50 $41.50 $40.71 10,784
2021-03-23 $42.46 $42.46 $41.52 $41.64 $40.84 25,882
2021-03-22 $43.49 $43.49 $42.67 $42.81 $41.99 18,770
2021-03-19 $42.85 $43.56 $42.85 $43.27 $42.44 15,626
2021-03-18 $43.84 $44.33 $43.33 $43.36 $42.52 5,810
2021-03-17 $43.58 $43.83 $43.41 $43.83 $42.99 7,640
2021-03-16 $43.91 $43.91 $43.44 $43.59 $42.76 11,712
2021-03-15 $43.78 $44.11 $43.58 $44.09 $43.24 31,950
2021-03-12 $43.24 $43.70 $43.24 $43.70 $42.86 28,419
2021-03-11 $43.15 $43.31 $43.09 $43.14 $42.32 103,653
2021-03-10 $42.20 $42.99 $42.20 $42.88 $42.06 33,444
2021-03-09 $42.76 $42.76 $42.07 $42.12 $41.31 28,614
2021-03-08 $41.93 $42.76 $41.88 $42.44 $41.63 53,317
2021-03-05 $40.74 $41.63 $40.25 $41.60 $40.80 16,251
2021-03-04 $41.05 $41.24 $40.01 $40.37 $39.59 9,695
2021-03-03 $40.82 $41.40 $40.82 $40.96 $40.17 26,202
2021-03-02 $41.07 $41.07 $40.63 $40.71 $39.93 79,619
2021-03-01 $40.56 $41.30 $40.56 $41.04 $40.25 45,482
2021-02-26 $40.29 $40.49 $39.58 $39.90 $39.13 71,513
2021-02-25 $41.34 $41.34 $40.21 $40.33 $39.56 14,395
2021-02-24 $40.66 $41.43 $40.66 $41.42 $40.63 35,902
2021-02-23 $40.03 $40.77 $40.03 $40.68 $39.90 173,599
2021-02-22 $40.01 $40.59 $40.01 $40.39 $39.61 5,153
2021-02-19 $39.63 $39.97 $39.63 $39.94 $39.18 5,058
2021-02-18 $39.52 $39.52 $39.15 $39.28 $38.53 9,856
2021-02-17 $39.55 $39.65 $39.42 $39.61 $38.85 7,948
2021-02-16 $39.79 $39.79 $39.68 $39.71 $38.95 4,353
2021-02-12 $39.28 $39.57 $39.28 $39.45 $38.69 5,639
2021-02-11 $39.50 $39.54 $39.33 $39.41 $38.65 3,881
2021-02-10 $39.47 $39.50 $39.23 $39.29 $38.54 6,529
2021-02-09 $38.99 $39.31 $38.87 $39.22 $38.47 10,415
2021-02-08 $38.76 $39.07 $38.76 $39.07 $38.32 8,256
2021-02-05 $38.28 $38.52 $38.28 $38.44 $37.70 5,742
2021-02-04 $37.68 $38.14 $37.68 $38.13 $37.40 10,125
2021-02-03 $37.33 $37.55 $37.27 $37.53 $36.81 4,859
2021-02-02 $37.12 $37.42 $37.12 $37.30 $36.59 7,401
2021-02-01 $36.66 $36.98 $36.30 $36.98 $36.27 16,546
2021-01-29 $37.07 $37.07 $36.16 $36.29 $35.60 11,599
2021-01-28 $37.24 $37.31 $37.13 $37.16 $36.45 2,077
2021-01-27 $37.05 $37.19 $36.70 $36.91 $36.20 8,834
2021-01-26 $37.92 $37.95 $37.53 $37.57 $36.84 6,922
2021-01-25 $37.59 $37.86 $37.59 $37.86 $37.13 5,556
2021-01-22 $37.60 $37.94 $37.59 $37.94 $37.21 3,326
2021-01-21 $38.39 $38.39 $37.92 $37.94 $37.21 22,465
2021-01-20 $37.96 $38.28 $37.96 $38.22 $37.49 23,835
2021-01-19 $37.99 $38.02 $37.85 $37.90 $37.18 21,550
2021-01-15 $37.55 $37.84 $37.54 $37.77 $37.04 6,740
2021-01-14 $37.89 $38.23 $37.89 $38.07 $37.34 14,187
2021-01-13 $37.80 $37.80 $37.58 $37.65 $36.92 10,413
2021-01-12 $37.38 $37.96 $37.38 $37.96 $37.23 15,969
2021-01-11 $36.92 $37.48 $36.92 $37.44 $36.73 9,327
2021-01-08 $37.60 $37.60 $36.89 $37.28 $36.57 30,838
2021-01-07 $37.68 $37.68 $37.47 $37.53 $36.81 8,478
2021-01-06 $37.06 $37.42 $37.06 $37.27 $36.55 147,651
2021-01-05 $35.44 $35.78 $35.18 $35.51 $34.83 88,461
2021-01-04 $35.97 $35.97 $34.84 $35.11 $34.44 255,420
2020-12-31 $35.50 $35.78 $35.50 $35.74 $35.05 7,339
2020-12-30 $35.60 $35.66 $35.55 $35.59 $34.91 4,372
2020-12-29 $35.35 $35.39 $35.17 $35.25 $34.57 8,114
2020-12-28 $35.71 $35.71 $35.61 $35.63 $34.94 8,962
2020-12-24 $35.24 $35.38 $35.24 $35.38 $34.70 2,794
2020-12-23 $35.45 $35.72 $35.45 $35.68 $34.78 10,134
2020-12-22 $35.18 $35.26 $35.09 $35.09 $34.20 5,558
2020-12-21 $35.16 $35.20 $34.74 $35.04 $34.15 1,704
2020-12-18 $35.66 $35.66 $35.41 $35.41 $34.51 2,064
2020-12-17 $35.56 $35.72 $35.56 $35.72 $34.81 2,861
2020-12-16 $35.62 $35.70 $35.53 $35.62 $34.72 3,038
2020-12-15 $35.36 $35.75 $35.36 $35.75 $34.85 1,453
2020-12-14 $35.74 $35.77 $35.05 $35.05 $34.16 1,873
2020-12-11 $35.33 $35.37 $35.16 $35.31 $34.41 2,611
2020-12-10 $35.34 $35.59 $35.32 $35.58 $34.68 10,133
2020-12-09 $35.47 $35.50 $35.43 $35.50 $34.60 631
2020-12-08 $35.30 $35.35 $35.25 $35.33 $34.44 3,861
2020-12-07 $35.45 $35.45 $35.22 $35.33 $34.44 6,730
2020-12-04 $35.14 $35.59 $35.14 $35.59 $34.68 3,593
2020-12-03 $34.68 $35.02 $34.68 $34.80 $33.92 2,777
2020-12-02 $34.35 $34.54 $34.34 $34.54 $33.66 59,330
2020-12-01 $34.34 $34.53 $34.21 $34.29 $33.42 2,283
2020-11-30 $34.43 $34.46 $33.66 $33.66 $32.80 14,776
2020-11-27 $34.53 $34.61 $34.53 $34.61 $33.73 224
2020-11-25 $35.16 $35.16 $34.67 $34.84 $33.96 33,370
2020-11-24 $34.63 $35.26 $34.63 $35.25 $34.35 4,062
2020-11-23 $34.06 $34.26 $34.00 $34.13 $33.26 1,705
2020-11-20 $33.54 $33.54 $33.26 $33.36 $32.52 3,198
2020-11-19 $33.25 $33.56 $33.23 $33.53 $32.68 4,892
2020-11-18 $34.14 $34.26 $33.52 $33.52 $32.67 8,001
2020-11-17 $33.37 $34.07 $33.37 $33.93 $33.07 3,531
2020-11-16 $33.65 $33.92 $33.65 $33.86 $33.00 15,962
2020-11-13 $32.18 $32.86 $32.18 $32.82 $31.99 2,043
2020-11-12 $32.22 $32.25 $31.64 $31.87 $31.06 12,253
2020-11-11 $33.14 $33.14 $32.45 $32.46 $31.64 2,795
2020-11-10 $32.49 $33.09 $32.49 $33.09 $32.25 5,184
2020-11-09 $31.78 $33.07 $31.78 $32.68 $31.85 8,701
2020-11-06 $30.36 $30.36 $29.94 $29.94 $29.18 3,841
2020-11-05 $30.39 $30.55 $30.33 $30.35 $29.58 7,885
2020-11-04 $29.87 $30.10 $29.60 $29.60 $28.84 3,340
2020-11-03 $30.23 $30.26 $30.10 $30.26 $29.49 8,546
2020-11-02 $29.07 $29.50 $29.00 $29.50 $28.75 2,272
2020-10-30 $28.55 $28.75 $28.54 $28.75 $28.02 1,978
2020-10-29 $28.01 $28.67 $28.01 $28.64 $27.91 4,186
2020-10-28 $28.41 $28.77 $28.22 $28.22 $27.50 2,351
2020-10-27 $29.35 $29.35 $29.03 $29.03 $28.30 72,666
2020-10-26 $29.82 $29.84 $29.51 $29.72 $28.96 4,731
2020-10-23 $30.24 $30.48 $30.19 $30.43 $29.66 2,750
2020-10-22 $29.88 $30.15 $29.87 $30.12 $29.36 55,658
2020-10-21 $29.72 $29.72 $29.56 $29.56 $28.81 738
2020-10-20 $29.74 $29.94 $29.66 $29.66 $28.91 27,453
2020-10-19 $29.87 $29.87 $29.36 $29.39 $28.65 2,483
2020-10-16 $29.71 $29.93 $29.71 $29.78 $29.03 1,951
2020-10-15 $29.58 $29.85 $29.58 $29.84 $29.09 2,499
2020-10-14 $29.71 $29.72 $29.53 $29.53 $28.78 1,742
2020-10-13 $29.86 $29.86 $29.56 $29.58 $28.83 3,555
2020-10-12 $29.92 $30.02 $29.92 $30.02 $29.26 3,884
2020-10-09 $29.95 $29.96 $29.77 $29.77 $29.01 4,961
2020-10-08 $29.69 $29.89 $29.69 $29.89 $29.14 4,777
2020-10-07 $29.29 $29.53 $29.24 $29.47 $28.72 5,193
2020-10-06 $29.35 $29.69 $28.77 $28.87 $28.13 3,729
2020-10-05 $28.77 $29.00 $28.77 $29.00 $28.26 5,362
2020-10-02 $27.23 $28.40 $27.23 $28.40 $27.68 4,706
2020-10-01 $27.48 $27.77 $27.48 $27.64 $26.94 4,151
2020-09-30 $27.51 $27.72 $27.39 $27.53 $26.83 14,298
2020-09-29 $27.14 $27.39 $27.14 $27.31 $26.61 1,614
2020-09-28 $27.31 $27.82 $27.31 $27.65 $26.95 7,471
2020-09-25 $26.59 $26.93 $26.59 $26.93 $26.24 114,722
2020-09-24 $26.54 $26.78 $26.40 $26.75 $26.07 8,455
2020-09-23 $27.65 $27.87 $26.74 $26.76 $25.95 6,628
2020-09-22 $27.72 $27.72 $27.26 $27.43 $26.60 20,676
2020-09-21 $28.04 $28.04 $27.20 $27.42 $26.59 24,245
2020-09-18 $29.07 $29.07 $28.64 $28.64 $27.77 3,610
2020-09-17 $28.77 $29.06 $28.77 $29.04 $28.16 4,277
2020-09-16 $28.94 $29.47 $28.94 $29.14 $28.26 3,680
2020-09-15 $29.18 $29.18 $28.86 $28.86 $27.98 3,222
2020-09-14 $28.62 $29.05 $28.62 $29.05 $28.17 3,514
2020-09-11 $28.25 $28.50 $28.25 $28.46 $27.59 1,389
2020-09-10 $28.83 $28.83 $28.38 $28.42 $27.55 11,977
2020-09-09 $28.84 $28.93 $28.56 $28.85 $27.97 4,943
2020-09-08 $29.26 $29.26 $28.74 $28.81 $27.93 4,959
2020-09-04 $29.61 $29.69 $29.08 $29.57 $28.67 24,044
2020-09-03 $29.98 $29.98 $29.17 $29.17 $28.28 2,549
2020-09-02 $29.27 $29.70 $29.27 $29.67 $28.77 6,463
2020-09-01 $29.13 $29.26 $29.13 $29.24 $28.35 18,416
2020-08-31 $29.29 $29.29 $29.12 $29.12 $28.23 5,526
2020-08-28 $29.49 $29.67 $29.49 $29.67 $28.76 2,495
2020-08-27 $29.32 $29.52 $29.32 $29.44 $28.55 6,587
2020-08-26 $29.27 $29.35 $29.02 $29.03 $28.15 11,043
2020-08-25 $29.58 $29.58 $29.27 $29.39 $28.50 3,633
2020-08-24 $28.68 $29.45 $28.68 $29.45 $28.56 8,467
2020-08-21 $28.54 $28.56 $28.47 $28.54 $27.67 5,088
2020-08-20 $28.77 $29.01 $28.77 $28.78 $27.91 6,551
2020-08-19 $29.26 $29.40 $29.06 $29.06 $28.18 75,609
2020-08-18 $29.45 $29.53 $29.11 $29.11 $28.23 2,918
2020-08-17 $29.53 $29.71 $29.53 $29.63 $28.73 3,972
2020-08-14 $29.80 $29.96 $29.77 $29.84 $28.93 6,543
2020-08-13 $29.94 $29.94 $29.66 $29.66 $28.76 14,106
2020-08-12 $30.28 $30.28 $29.85 $30.07 $29.16 12,734
2020-08-11 $30.47 $30.65 $30.07 $30.07 $29.16 41,651
2020-08-10 $29.93 $29.93 $29.81 $29.81 $28.91 16,909
2020-08-07 $28.40 $29.06 $28.40 $29.06 $28.18 6,428
2020-08-06 $28.42 $28.42 $28.28 $28.35 $27.49 3,149
2020-08-05 $28.42 $28.53 $28.29 $28.53 $27.66 1,979
2020-08-04 $27.74 $28.00 $27.74 $27.95 $27.10 19,756
2020-08-03 $27.96 $27.96 $27.86 $27.86 $27.01 335
2020-07-31 $27.32 $27.67 $27.30 $27.67 $26.82 2,214
2020-07-30 $28.07 $28.07 $27.78 $27.92 $27.07 1,488
2020-07-29 $27.92 $28.42 $27.88 $28.42 $27.56 4,024
2020-07-28 $27.86 $28.08 $27.81 $27.81 $26.96 5,374
2020-07-27 $28.12 $28.12 $27.71 $27.97 $27.12 2,710
2020-07-24 $28.42 $28.42 $28.07 $28.07 $27.22 3,251
2020-07-23 $28.23 $28.63 $28.23 $28.40 $27.54 35,034
2020-07-22 $27.87 $28.15 $27.87 $28.15 $27.29 4,367
2020-07-21 $27.96 $28.11 $27.75 $27.94 $27.09 41,294
2020-07-20 $27.60 $27.65 $27.18 $27.18 $26.35 9,767
2020-07-17 $27.88 $27.88 $27.67 $27.70 $26.86 4,651
2020-07-16 $27.87 $28.28 $27.80 $27.92 $27.07 24,659
2020-07-15 $27.73 $28.08 $27.73 $28.07 $27.22 6,212
2020-07-14 $26.33 $26.90 $26.33 $26.84 $26.02 2,770
2020-07-13 $26.98 $27.13 $26.57 $26.64 $25.83 2,992
2020-07-10 $26.18 $26.61 $26.18 $26.61 $25.80 4,885
2020-07-09 $26.39 $26.39 $25.61 $25.74 $24.96 10,927
2020-07-08 $26.54 $26.65 $26.29 $26.65 $25.84 16,201
2020-07-07 $26.90 $26.90 $26.67 $26.76 $25.95 2,280
2020-07-06 $27.74 $27.74 $27.16 $27.38 $26.55 2,267
2020-07-02 $27.34 $27.34 $27.07 $27.07 $26.25 10,807
2020-07-01 $27.72 $27.75 $27.01 $27.01 $26.19 2,457
2020-06-30 $27.19 $27.59 $27.07 $27.58 $26.74 5,804
2020-06-29 $27.02 $27.23 $26.97 $27.23 $26.40 1,364
2020-06-26 $26.87 $26.87 $26.04 $26.16 $25.36 19,396
2020-06-25 $26.59 $27.07 $26.33 $26.77 $25.96 10,349
2020-06-24 $27.62 $27.62 $27.00 $27.00 $26.04 1,796
2020-06-23 $28.91 $28.91 $28.44 $28.50 $27.48 3,164
2020-06-22 $28.33 $28.42 $27.99 $28.38 $27.37 6,724
2020-06-19 $29.06 $29.06 $28.99 $28.99 $27.96 881
2020-06-18 $28.39 $29.06 $28.39 $28.82 $27.79 4,259
2020-06-17 $29.14 $29.19 $28.78 $28.78 $27.75 23,290
2020-06-16 $30.43 $30.43 $29.39 $29.58 $28.53 7,926
2020-06-15 $27.93 $28.84 $27.93 $28.75 $27.72 4,636
2020-06-12 $28.65 $28.73 $27.53 $28.39 $27.38 7,318
2020-06-11 $28.59 $28.59 $27.16 $27.29 $26.32 709,005
2020-06-10 $30.35 $30.90 $30.23 $30.23 $29.15 2,804
2020-06-09 $32.60 $32.60 $31.93 $31.93 $30.79 11,205
2020-06-08 $32.81 $33.40 $32.71 $33.40 $32.21 118,226
2020-06-05 $31.88 $32.36 $31.73 $31.78 $30.65 22,861
2020-06-04 $29.75 $29.90 $29.47 $29.90 $28.83 342,056
2020-06-03 $28.73 $29.16 $28.73 $29.04 $28.00 252,466
2020-06-02 $27.60 $27.75 $27.60 $27.67 $26.68 4,424
2020-06-01 $27.09 $27.30 $27.09 $27.21 $26.24 3,632
2020-05-29 $26.34 $26.47 $26.22 $26.47 $25.53 3,337
2020-05-28 $27.64 $27.78 $27.33 $27.33 $26.36 6,018
2020-05-27 $27.88 $28.06 $27.28 $28.06 $27.06 22,576
2020-05-26 $26.31 $26.94 $26.31 $26.73 $25.78 4,592
2020-05-22 $25.43 $25.43 $25.01 $25.24 $24.34 6,163
2020-05-21 $25.34 $25.51 $25.24 $25.38 $24.48 5,355
2020-05-20 $25.18 $25.28 $25.05 $25.14 $24.24 12,885
2020-05-19 $24.82 $25.02 $24.41 $24.41 $23.54 14,408
2020-05-18 $23.90 $25.02 $23.90 $24.94 $24.05 6,974
2020-05-15 $22.37 $22.89 $22.37 $22.76 $21.95 2,463
2020-05-14 $21.80 $22.65 $21.61 $22.65 $21.84 9,319
2020-05-13 $23.26 $23.26 $22.06 $22.17 $21.38 4,727
2020-05-12 $24.04 $24.13 $23.41 $23.41 $22.58 8,087
2020-05-11 $24.62 $24.62 $24.03 $24.37 $23.50 27,732
2020-05-08 $24.23 $25.02 $24.23 $24.99 $24.10 9,691
2020-05-07 $23.48 $24.20 $23.48 $23.78 $22.93 12,449
2020-05-06 $23.85 $23.85 $23.22 $23.22 $22.39 878
2020-05-05 $24.73 $24.78 $23.78 $23.82 $22.97 3,892
2020-05-04 $23.49 $24.01 $23.49 $23.98 $23.12 5,426
2020-05-01 $24.51 $24.51 $23.88 $23.91 $23.06 3,041
2020-04-30 $25.82 $25.82 $25.21 $25.32 $24.42 1,780
2020-04-29 $25.37 $26.48 $25.37 $26.30 $25.36 33,627
2020-04-28 $24.47 $24.73 $24.04 $24.56 $23.68 1,753
2020-04-27 $22.81 $23.88 $22.81 $23.72 $22.87 9,409
2020-04-24 $22.44 $22.72 $22.26 $22.52 $21.72 21,160
2020-04-23 $22.04 $22.56 $22.03 $22.22 $21.43 9,964
2020-04-22 $22.17 $22.17 $21.68 $21.77 $20.99 6,122
2020-04-21 $21.52 $21.67 $21.40 $21.65 $20.88 3,754
2020-04-20 $22.37 $22.64 $22.03 $22.12 $21.33 33,151
2020-04-17 $22.34 $22.87 $22.34 $22.80 $21.99 13,171
2020-04-16 $21.95 $21.95 $21.18 $21.41 $20.65 7,920
2020-04-15 $21.99 $22.10 $21.64 $21.94 $21.16 3,849
2020-04-14 $23.69 $23.69 $23.04 $23.22 $22.39 10,422
2020-04-13 $22.98 $23.20 $22.82 $23.13 $22.31 12,669
2020-04-09 $23.66 $24.78 $23.66 $24.11 $23.25 17,507
2020-04-08 $21.96 $22.90 $21.92 $22.83 $22.02 23,879
2020-04-07 $21.79 $22.13 $21.44 $21.49 $20.72 9,349
2020-04-06 $20.68 $20.98 $20.41 $20.93 $20.18 3,002
2020-04-03 $19.96 $19.96 $19.07 $19.18 $18.50 4,322
2020-04-02 $20.53 $20.53 $19.82 $19.82 $19.11 3,459
2020-04-01 $20.10 $20.13 $19.57 $19.59 $18.89 12,701
2020-03-31 $21.43 $21.47 $21.05 $21.09 $20.34 12,713
2020-03-30 $20.64 $21.37 $20.64 $21.37 $20.61 8,674
2020-03-27 $21.13 $21.71 $21.03 $21.20 $20.44 8,395
2020-03-26 $21.33 $22.39 $21.33 $22.14 $21.35 76,516
2020-03-25 $20.55 $21.76 $19.98 $21.06 $20.25 5,536
2020-03-24 $19.30 $20.14 $19.30 $20.14 $19.36 42,345
2020-03-23 $18.95 $18.95 $17.87 $18.13 $17.43 18,075
2020-03-20 $20.14 $20.52 $18.87 $18.94 $18.21 26,883
2020-03-19 $18.86 $20.13 $18.86 $20.01 $19.24 15,367
2020-03-18 $20.22 $20.30 $18.05 $18.98 $18.25 18,417
2020-03-17 $21.30 $21.31 $20.32 $21.01 $20.20 5,330
2020-03-16 $21.10 $22.21 $20.48 $20.49 $19.70 10,706
2020-03-13 $22.70 $23.21 $22.44 $23.21 $22.32 47,521
2020-03-12 $22.12 $23.49 $22.08 $22.16 $21.31 29,061
2020-03-11 $25.55 $25.55 $24.72 $25.01 $24.05 5,307
2020-03-10 $26.50 $26.92 $25.52 $26.81 $25.78 13,329
2020-03-09 $26.12 $26.69 $25.80 $25.86 $24.86 22,691
2020-03-06 $29.20 $29.26 $28.33 $28.86 $27.75 13,184
2020-03-05 $30.02 $30.02 $29.33 $29.38 $28.25 3,813
2020-03-04 $30.09 $30.85 $30.09 $30.85 $29.66 42,084
2020-03-03 $31.25 $31.37 $29.88 $30.01 $28.85 13,216
2020-03-02 $30.26 $30.91 $30.14 $30.91 $29.72 5,369
2020-02-28 $29.59 $30.34 $29.50 $30.09 $28.93 15,117
2020-02-27 $30.92 $31.57 $30.57 $30.57 $29.39 10,749
2020-02-26 $32.57 $32.64 $31.66 $31.72 $30.50 19,705
2020-02-25 $33.50 $33.50 $32.45 $32.47 $31.22 46,027
2020-02-24 $34.00 $34.00 $33.65 $33.80 $32.50 3,558
2020-02-21 $35.14 $35.14 $35.03 $35.03 $33.68 1,507
2020-02-20 $34.99 $35.36 $34.99 $35.36 $34.00 1,349
2020-02-19 $35.09 $35.18 $35.08 $35.12 $33.77 1,446
2020-02-18 $35.20 $35.20 $34.98 $35.01 $33.66 1,180
2020-02-14 $35.20 $35.21 $35.17 $35.20 $33.84 556
2020-02-13 $35.17 $35.39 $35.17 $35.39 $34.03 4,604
2020-02-12 $35.45 $35.45 $35.29 $35.41 $34.05 6,602
2020-02-11 $34.96 $35.18 $34.96 $35.10 $33.75 2,265
2020-02-10 $34.69 $34.74 $34.62 $34.71 $33.37 881
2020-02-07 $34.92 $34.92 $34.64 $34.76 $33.42 16,921
2020-02-06 $35.29 $35.32 $35.20 $35.20 $33.84 942
2020-02-05 $35.20 $35.55 $35.19 $35.50 $34.13 5,149
2020-02-04 $34.71 $34.89 $34.67 $34.67 $33.33 707
2020-02-03 $34.47 $34.47 $34.25 $34.25 $32.93 2,423
2020-01-31 $34.20 $34.20 $34.06 $34.06 $32.75 1,944
2020-01-30 $34.64 $34.82 $34.50 $34.82 $33.48 10,129
2020-01-29 $35.25 $35.25 $34.91 $34.91 $33.56 82,461
2020-01-28 $34.85 $35.10 $34.85 $35.06 $33.71 4,174
2020-01-27 $34.98 $34.98 $34.75 $34.78 $33.44 3,292
2020-01-24 $35.60 $35.60 $35.13 $35.34 $33.98 5,938
2020-01-23 $35.44 $35.88 $35.44 $35.88 $34.50 2,977
2020-01-22 $35.82 $35.84 $35.70 $35.70 $34.32 2,229
2020-01-21 $36.00 $36.00 $35.74 $35.77 $34.39 1,459
2020-01-17 $36.40 $36.40 $36.15 $36.15 $34.76 1,477
2020-01-16 $36.14 $36.19 $36.14 $36.18 $34.79 545
2020-01-15 $35.76 $35.93 $35.76 $35.77 $34.39 1,802
2020-01-14 $35.66 $35.96 $35.66 $35.80 $34.42 3,656
2020-01-13 $35.64 $35.66 $35.53 $35.64 $34.27 4,172
2020-01-10 $35.58 $35.58 $35.41 $35.41 $34.05 16,461
2020-01-09 $35.54 $35.60 $35.51 $35.51 $34.14 1,016
2020-01-08 $35.74 $35.74 $35.51 $35.68 $34.30 4,623
2020-01-07 $35.57 $35.75 $35.51 $35.67 $34.30 3,480
2020-01-06 $35.70 $35.70 $35.66 $35.70 $34.32 2,067
2020-01-03 $35.69 $35.78 $35.64 $35.78 $34.40 3,185
2020-01-02 $36.41 $36.41 $35.78 $35.78 $34.40 2,926
2019-12-31 $36.02 $36.04 $36.00 $36.02 $34.63 3,805
2019-12-30 $36.04 $36.17 $35.97 $35.97 $34.58 2,228
2019-12-27 $36.12 $36.18 $35.99 $35.99 $34.60 1,547
2019-12-26 $36.23 $36.23 $36.09 $36.17 $34.78 1,530
2019-12-24 $36.21 $36.23 $36.14 $36.17 $34.78 3,144
2019-12-23 $36.10 $36.20 $36.10 $36.20 $34.80 349
2019-12-20 $36.24 $36.31 $36.20 $36.20 $34.80 3,612
2019-12-19 $36.02 $36.11 $36.02 $36.08 $34.69 913
2019-12-18 $35.96 $36.04 $35.96 $36.03 $34.64 440
2019-12-17 $35.80 $35.96 $35.74 $35.91 $34.53 1,888
2019-12-16 $35.77 $35.82 $35.64 $35.64 $34.27 603
2019-12-13 $35.71 $35.71 $35.36 $35.36 $34.00 2,195
2019-12-12 $35.36 $35.89 $35.36 $35.89 $34.25 1,933
2019-12-11 $35.38 $35.38 $35.27 $35.29 $33.68 961
2019-12-10 $35.36 $35.36 $35.15 $35.22 $33.61 2,694
2019-12-09 $35.32 $35.37 $35.31 $35.35 $33.74 1,775
2019-12-06 $35.36 $35.37 $35.35 $35.37 $33.76 635
2019-12-05 $34.78 $34.91 $34.76 $34.89 $33.30 5,072
2019-12-04 $34.88 $34.95 $34.78 $34.78 $33.19 1,704
2019-12-03 $34.39 $34.50 $34.37 $34.50 $32.93 1,895
2019-12-02 $35.09 $35.14 $34.97 $35.05 $33.45 4,397
2019-11-29 $35.32 $35.32 $35.16 $35.16 $33.55 657
2019-11-27 $35.29 $35.42 $35.29 $35.42 $33.80 15,699
2019-11-26 $35.31 $35.31 $35.25 $35.27 $33.66 1,626
2019-11-25 $35.27 $35.35 $35.27 $35.33 $33.72 3,484
2019-11-22 $34.71 $34.94 $34.71 $34.89 $33.30 2,080
2019-11-21 $34.73 $34.84 $34.68 $34.72 $33.14 1,045
2019-11-20 $34.85 $34.97 $34.85 $34.88 $33.29 951
2019-11-19 $35.15 $35.25 $35.04 $35.11 $33.51 5,816
2019-11-18 $35.33 $35.33 $35.17 $35.23 $33.62 1,668
2019-11-15 $35.70 $35.70 $35.41 $35.41 $33.79 6,422
2019-11-14 $35.39 $35.39 $35.37 $35.38 $33.76 2,048
2019-11-13 $35.24 $35.35 $35.21 $35.23 $33.62 1,945
2019-11-12 $35.80 $35.80 $35.42 $35.42 $33.80 2,516
2019-11-11 $35.53 $35.54 $35.50 $35.54 $33.92 1,305
2019-11-08 $35.33 $35.66 $35.32 $35.61 $33.98 4,226
2019-11-07 $35.94 $35.95 $35.61 $35.66 $34.03 19,361
2019-11-06 $35.70 $35.70 $35.27 $35.42 $33.80 5,394
2019-11-05 $35.61 $35.79 $35.61 $35.70 $34.07 91,469
2019-11-04 $35.30 $35.47 $35.30 $35.43 $33.81 5,695
2019-11-01 $34.77 $34.77 $34.77 $34.77 $33.18 276
2019-10-31 $33.98 $34.13 $33.97 $34.08 $32.52 2,855
2019-10-30 $34.84 $34.84 $34.38 $34.41 $32.84 1,467
2019-10-29 $34.59 $34.85 $34.59 $34.85 $33.26 1,616
2019-10-28 $34.71 $34.81 $34.71 $34.74 $33.15 1,883
2019-10-25 $34.44 $34.50 $34.44 $34.50 $32.93 561
2019-10-24 $34.10 $34.17 $33.85 $34.12 $32.56 6,905
2019-10-23 $34.12 $34.30 $34.10 $34.28 $32.72 3,667
2019-10-22 $33.79 $33.89 $33.79 $33.89 $32.34 1,209
2019-10-21 $33.91 $33.95 $33.91 $33.94 $32.39 858
2019-10-18 $33.25 $33.51 $33.25 $33.46 $31.93 8,994
2019-10-17 $33.48 $33.48 $33.26 $33.48 $31.95 38,607
2019-10-16 $33.56 $33.56 $33.28 $33.32 $31.80 2,135
2019-10-15 $33.15 $33.49 $33.15 $33.49 $31.96 23,547
2019-10-14 $32.77 $33.00 $32.77 $32.99 $31.48 2,110
2019-10-11 $32.88 $33.35 $32.88 $33.23 $31.71 3,666
2019-10-10 $31.94 $32.53 $31.94 $32.30 $30.83 5,760
2019-10-09 $32.02 $32.05 $31.94 $32.05 $30.59 1,062
2019-10-08 $31.92 $32.11 $31.86 $31.94 $30.48 3,501
2019-10-07 $32.67 $32.71 $32.60 $32.60 $31.11 1,503
2019-10-04 $32.48 $32.58 $32.30 $32.58 $31.09 28,860
2019-10-03 $32.23 $32.36 $31.94 $32.29 $30.82 4,695
2019-10-02 $32.46 $32.46 $32.34 $32.34 $30.86 774
2019-10-01 $33.50 $33.50 $32.91 $32.92 $31.42 1,717
2019-09-30 $33.50 $33.62 $33.39 $33.62 $32.09 2,220
2019-09-27 $33.61 $33.65 $33.32 $33.35 $31.83 3,354
2019-09-26 $33.50 $33.53 $33.41 $33.48 $31.95 2,045
2019-09-25 $33.31 $33.63 $33.31 $33.63 $32.09 4,752
2019-09-24 $33.86 $33.86 $33.37 $33.41 $31.64 6,025
2019-09-23 $33.75 $33.98 $33.75 $33.94 $32.14 2,880
2019-09-20 $34.04 $34.20 $33.87 $33.87 $32.08 4,487
2019-09-19 $34.15 $34.19 $34.09 $34.09 $32.29 1,296
2019-09-18 $34.26 $34.26 $33.94 $33.94 $32.14 1,262
2019-09-17 $34.48 $34.48 $34.11 $34.21 $32.40 1,281
2019-09-16 $34.39 $34.78 $34.39 $34.61 $32.78 2,745
2019-09-13 $34.59 $34.66 $34.48 $34.55 $32.72 7,000
2019-09-12 $34.19 $34.46 $34.19 $34.41 $32.59 4,922
2019-09-11 $34.15 $34.53 $34.12 $34.53 $32.70 11,000
2019-09-10 $33.92 $33.99 $33.91 $33.99 $32.19 13,700
2019-09-09 $32.76 $33.14 $32.76 $33.14 $31.39 1,483
2019-09-06 $32.70 $32.70 $32.54 $32.56 $30.84 1,860
2019-09-05 $32.21 $32.62 $32.21 $32.53 $30.81 2,100
2019-09-04 $31.61 $31.81 $31.61 $31.81 $30.13 2,296
2019-09-03 $31.14 $31.24 $31.13 $31.21 $29.56 1,800
2019-08-30 $31.91 $31.91 $31.65 $31.78 $30.10 3,074
2019-08-29 $31.58 $31.70 $31.58 $31.64 $29.97 3,100
2019-08-28 $30.71 $31.17 $30.71 $31.01 $29.37 2,885
2019-08-27 $31.12 $31.12 $30.64 $30.65 $29.03 3,935
2019-08-26 $30.97 $31.10 $30.97 $31.07 $29.43 1,734
2019-08-23 $31.73 $31.73 $30.90 $30.90 $29.26 3,560
2019-08-22 $31.76 $31.98 $31.76 $31.95 $30.26 7,154
2019-08-21 $31.84 $31.90 $31.84 $31.88 $30.19 3,416
2019-08-20 $31.79 $31.79 $31.65 $31.65 $29.97 2,333
2019-08-19 $32.00 $32.04 $31.99 $32.00 $30.31 3,209
2019-08-16 $31.02 $31.53 $31.02 $31.53 $29.86 1,821
2019-08-15 $30.83 $30.83 $30.71 $30.75 $29.12 8,807
2019-08-14 $31.20 $31.20 $30.86 $30.98 $29.34 5,798
2019-08-13 $31.79 $32.33 $31.65 $32.32 $30.61 2,799
2019-08-12 $32.03 $32.03 $31.75 $31.75 $30.07 1,471
2019-08-09 $32.43 $32.50 $32.28 $32.38 $30.67 3,084
2019-08-08 $32.74 $32.80 $32.74 $32.80 $31.06 3,437
2019-08-07 $31.90 $32.24 $31.76 $32.24 $30.53 2,011
2019-08-06 $31.92 $32.31 $31.92 $32.29 $30.58 64,489
2019-08-05 $32.40 $32.40 $31.87 $32.16 $30.46 9,593
2019-08-02 $33.30 $33.30 $32.90 $33.10 $31.35 6,905
2019-08-01 $34.41 $34.41 $33.41 $33.48 $31.71 2,828
2019-07-31 $35.02 $35.07 $34.62 $34.62 $32.79 7,741
2019-07-30 $34.39 $34.93 $34.39 $34.89 $33.04 2,132
2019-07-29 $34.83 $34.83 $34.66 $34.66 $32.83 1,534
2019-07-26 $34.74 $34.81 $34.71 $34.78 $32.94 1,425
2019-07-25 $34.72 $34.72 $34.64 $34.64 $32.81 902
2019-07-24 $34.79 $35.15 $34.79 $35.15 $33.29 6,455
2019-07-23 $34.21 $34.57 $34.21 $34.57 $32.74 3,298
2019-07-22 $34.23 $34.23 $34.07 $34.07 $32.27 1,753
2019-07-19 $34.39 $34.46 $34.27 $34.31 $32.49 22,489
2019-07-18 $34.06 $34.19 $34.06 $34.13 $32.32 934
2019-07-17 $34.13 $34.30 $34.13 $34.14 $32.33 53,042
2019-07-16 $34.45 $34.59 $34.44 $34.59 $32.76 2,530
2019-07-15 $34.40 $34.40 $34.26 $34.36 $32.54 2,425
2019-07-12 $34.23 $34.49 $34.23 $34.49 $32.66 750
2019-07-11 $34.30 $34.30 $34.00 $34.14 $32.33 3,115
2019-07-10 $34.45 $34.45 $34.20 $34.23 $32.42 4,594
2019-07-09 $34.27 $34.30 $34.24 $34.26 $32.45 8,074
2019-07-08 $34.67 $34.68 $34.40 $34.40 $32.58 4,355
2019-07-05 $34.70 $34.81 $34.70 $34.81 $32.97 918
2019-07-03 $34.64 $34.72 $34.64 $34.69 $32.85 2,289
2019-07-02 $34.38 $34.39 $34.38 $34.39 $32.57 1,039
2019-07-01 $34.77 $34.85 $34.62 $34.62 $32.79 2,980
2019-06-28 $34.07 $34.59 $34.07 $34.49 $32.66 10,326
2019-06-27 $33.85 $34.08 $33.85 $34.08 $32.28 2,665
2019-06-26 $33.80 $33.80 $33.63 $33.73 $31.94 3,032
2019-06-25 $33.53 $33.70 $33.53 $33.60 $31.82 6,971
2019-06-24 $33.86 $33.86 $33.77 $33.84 $32.05 1,115
2019-06-21 $33.95 $34.13 $33.95 $34.10 $32.30 1,249
2019-06-20 $34.00 $34.17 $34.00 $34.17 $32.36 33,080
2019-06-19 $34.12 $34.12 $33.90 $33.90 $32.10 4,134
2019-06-18 $33.92 $34.05 $33.82 $34.03 $32.23 6,480
2019-06-17 $33.47 $33.61 $33.47 $33.47 $31.70 873
2019-06-14 $33.83 $33.83 $33.48 $33.64 $31.86 2,413
2019-06-13 $33.90 $33.90 $33.76 $33.90 $32.01 2,311
2019-06-12 $33.56 $33.62 $33.55 $33.58 $31.71 4,758
2019-06-11 $34.02 $34.10 $33.76 $33.85 $31.96 4,263
2019-06-10 $33.87 $33.96 $33.64 $33.67 $31.79 17,157
2019-06-07 $33.59 $33.66 $33.37 $33.52 $31.65 9,874
2019-06-06 $33.54 $33.54 $33.10 $33.51 $31.64 8,613
2019-06-05 $33.46 $33.46 $33.32 $33.32 $31.46 1,353
2019-06-04 $33.05 $33.49 $33.05 $33.49 $31.62 3,150
2019-06-03 $32.06 $32.33 $32.06 $32.28 $30.48 18,274
2019-05-31 $32.07 $32.16 $31.91 $31.94 $30.16 53,480
2019-05-30 $32.63 $32.67 $32.60 $32.64 $30.82 3,267
2019-05-29 $32.68 $32.68 $32.68 $32.68 $30.86 682
2019-05-28 $33.24 $33.24 $32.98 $33.01 $31.17 5,166
2019-05-24 $33.23 $33.28 $33.07 $33.16 $31.31 23,732
2019-05-23 $33.48 $33.48 $32.91 $32.94 $31.10 2,167
2019-05-22 $33.97 $34.17 $33.61 $33.80 $31.92 2,750
2019-05-21 $34.06 $34.24 $34.06 $34.24 $32.33 2,753
2019-05-20 $33.78 $33.84 $33.67 $33.67 $31.79 1,808
2019-05-17 $34.48 $34.48 $34.20 $34.20 $32.29 1,007
2019-05-16 $34.48 $34.57 $34.33 $34.33 $32.42 5,392
2019-05-15 $33.99 $34.32 $33.99 $34.32 $32.41 4,111
2019-05-14 $34.06 $34.33 $34.06 $34.24 $32.33 2,413
2019-05-13 $34.28 $34.28 $33.73 $33.74 $31.86 3,980
2019-05-10 $34.85 $34.85 $34.82 $34.84 $32.90 1,884
2019-05-09 $34.83 $35.05 $34.59 $35.05 $33.10 1,502
2019-05-08 $35.20 $35.26 $35.13 $35.13 $33.17 1,167
2019-05-07 $35.49 $35.49 $35.14 $35.20 $33.24 2,269
2019-05-06 $35.56 $36.01 $35.56 $36.01 $34.00 2,093
2019-05-03 $35.76 $36.15 $35.76 $36.15 $34.14 5,916
2019-05-02 $35.52 $35.66 $35.42 $35.46 $33.48 8,448
2019-05-01 $36.12 $36.12 $35.83 $35.92 $33.92 1,294
2019-04-30 $36.00 $36.01 $35.76 $35.94 $33.94 6,481
2019-04-29 $36.11 $36.11 $35.86 $36.04 $34.03 2,965
2019-04-26 $35.63 $35.96 $35.63 $35.95 $33.95 25,249
2019-04-25 $35.81 $35.85 $35.72 $35.72 $33.73 1,715
2019-04-24 $36.03 $36.12 $35.94 $36.10 $34.09 3,385
2019-04-23 $35.62 $36.03 $35.62 $35.97 $33.97 3,930
2019-04-22 $35.65 $35.65 $35.40 $35.42 $33.45 3,722
2019-04-18 $36.05 $36.05 $35.76 $35.79 $33.80 5,768
2019-04-17 $36.11 $36.11 $35.77 $35.80 $33.80 3,092
2019-04-16 $35.76 $35.93 $35.70 $35.93 $33.93 5,040
2019-04-15 $35.72 $35.83 $35.67 $35.77 $33.78 1,620
2019-04-12 $36.09 $36.09 $35.73 $35.94 $33.94 2,883
2019-04-11 $35.70 $35.71 $35.52 $35.56 $33.58 4,402
2019-04-10 $35.34 $35.58 $35.24 $35.55 $33.57 8,656
2019-04-09 $35.39 $35.51 $35.14 $35.21 $33.25 4,158
2019-04-08 $35.71 $35.81 $35.67 $35.81 $33.81 4,807
2019-04-05 $35.75 $35.82 $35.67 $35.82 $33.82 2,632
2019-04-04 $35.32 $35.49 $35.32 $35.49 $33.51 2,533
2019-04-03 $35.05 $35.26 $35.05 $35.12 $33.16 1,438
2019-04-02 $35.07 $35.07 $34.91 $35.00 $33.05 3,655
2019-04-01 $34.93 $35.08 $34.87 $35.08 $33.12 5,849
2019-03-29 $34.70 $34.80 $34.51 $34.56 $32.63 1,190
2019-03-28 $34.32 $34.40 $34.32 $34.40 $32.48 1,412
2019-03-27 $34.15 $34.25 $34.15 $34.25 $32.34 575
2019-03-26 $34.06 $34.06 $33.75 $34.04 $32.14 3,570
2019-03-25 $33.56 $33.91 $33.52 $33.66 $31.78 19,742
2019-03-22 $34.39 $34.39 $33.88 $33.88 $31.99 1,629
2019-03-21 $34.36 $34.89 $34.36 $34.79 $32.85 2,934
2019-03-20 $34.46 $34.61 $34.27 $34.45 $32.50 15,725
2019-03-19 $34.99 $35.19 $34.67 $34.67 $32.71 3,925
2019-03-18 $34.91 $34.91 $34.90 $34.90 $32.92 1,319
2019-03-15 $34.79 $34.90 $34.76 $34.76 $32.79 3,142
2019-03-14 $34.74 $34.76 $34.65 $34.76 $32.79 4,944
2019-03-13 $34.92 $34.98 $34.80 $34.90 $32.92 92,810
2019-03-12 $34.57 $34.62 $34.57 $34.62 $32.66 478
2019-03-11 $34.36 $34.61 $34.36 $34.61 $32.65 2,798
2019-03-08 $34.28 $34.28 $34.07 $34.12 $32.19 3,345
2019-03-07 $34.46 $34.56 $34.38 $34.38 $32.43 10,621
2019-03-06 $35.12 $35.20 $34.81 $34.81 $32.84 3,952
2019-03-05 $35.37 $35.50 $35.26 $35.37 $33.37 4,827
2019-03-04 $35.59 $35.64 $35.23 $35.59 $33.58 4,894
2019-03-01 $35.79 $35.79 $35.46 $35.54 $33.53 3,500
2019-02-28 $35.39 $35.49 $35.32 $35.35 $33.35 3,475
2019-02-27 $35.52 $35.56 $35.34 $35.56 $33.55 7,075
2019-02-26 $35.76 $35.76 $35.52 $35.52 $33.51 4,214
2019-02-25 $35.85 $36.05 $35.82 $35.86 $33.83 8,144
2019-02-22 $35.67 $35.91 $35.67 $35.91 $33.88 3,922
2019-02-21 $35.70 $35.72 $35.59 $35.59 $33.58 1,855
2019-02-20 $35.67 $35.73 $35.63 $35.73 $33.71 2,238
2019-02-19 $35.39 $35.63 $35.38 $35.58 $33.57 3,126
2019-02-15 $35.31 $35.40 $35.31 $35.36 $33.36 3,169
2019-02-14 $34.91 $35.05 $34.91 $35.03 $33.05 3,149
2019-02-13 $34.87 $34.97 $34.76 $34.93 $32.95 2,013
2019-02-12 $34.95 $34.95 $34.88 $34.91 $32.93 2,041
2019-02-11 $34.24 $34.40 $34.24 $34.29 $32.35 1,755
2019-02-08 $34.25 $34.25 $33.89 $34.11 $32.18 3,460
2019-02-07 $34.56 $34.56 $34.05 $34.28 $32.34 2,120
2019-02-06 $34.76 $34.76 $34.59 $34.70 $32.74 5,933
2019-02-05 $34.75 $34.85 $34.57 $34.81 $32.84 26,670
2019-02-04 $34.42 $34.54 $34.32 $34.54 $32.58 3,567
2019-02-01 $34.33 $34.40 $34.32 $34.34 $32.40 6,618
2019-01-31 $34.08 $34.31 $34.08 $34.30 $32.36 4,674
2019-01-30 $33.97 $34.30 $33.76 $34.30 $32.36 3,821
2019-01-29 $33.92 $34.05 $33.92 $34.03 $32.10 3,235
2019-01-28 $33.78 $33.88 $33.78 $33.82 $31.91 2,505
2019-01-25 $33.88 $33.91 $33.81 $33.91 $31.99 2,524
2019-01-24 $33.45 $33.53 $33.31 $33.33 $31.44 4,863
2019-01-23 $33.46 $33.46 $33.01 $33.06 $31.19 2,884
2019-01-22 $33.54 $33.59 $33.23 $33.23 $31.35 7,364
2019-01-18 $33.58 $33.99 $33.58 $33.92 $32.00 2,406
2019-01-17 $32.89 $33.56 $32.89 $33.56 $31.66 61,577
2019-01-16 $32.94 $33.19 $32.86 $33.09 $31.22 6,214
2019-01-15 $32.81 $32.81 $32.67 $32.77 $30.92 14,005
2019-01-14 $32.40 $32.86 $32.35 $32.79 $30.93 2,193
2019-01-11 $32.69 $32.78 $32.69 $32.78 $30.92 4,244
2019-01-10 $32.43 $32.69 $32.38 $32.69 $30.84 7,623
2019-01-09 $32.29 $32.62 $32.29 $32.59 $30.75 89,806
2019-01-08 $31.79 $32.19 $31.78 $32.19 $30.37 2,986
2019-01-07 $31.34 $31.92 $31.34 $31.78 $29.98 7,099
2019-01-04 $30.73 $31.38 $30.73 $31.26 $29.49 3,040
2019-01-03 $30.41 $30.73 $30.20 $30.26 $28.55 21,670
2019-01-02 $30.02 $30.62 $30.02 $30.49 $28.76 4,423
2018-12-31 $30.51 $30.51 $30.05 $30.45 $28.73 24,065
2018-12-28 $30.23 $30.55 $30.11 $30.32 $28.60 34,973
2018-12-27 $29.71 $30.29 $29.31 $30.29 $28.58 13,689
2018-12-26 $29.26 $30.20 $28.81 $30.20 $28.49 17,175
2018-12-24 $29.95 $29.95 $29.10 $29.15 $27.50 10,307
2018-12-21 $30.32 $30.33 $29.60 $29.60 $27.92 9,824
2018-12-20 $30.44 $30.58 $29.91 $30.12 $28.42 11,408
2018-12-19 $31.04 $31.46 $30.44 $30.47 $28.75 24,074
2018-12-18 $31.50 $31.56 $31.02 $31.11 $29.35 9,552
2018-12-17 $31.90 $32.05 $31.12 $31.26 $29.29 111,409
2018-12-14 $32.36 $32.46 $32.11 $32.11 $30.08 5,813
2018-12-13 $32.79 $32.80 $32.43 $32.50 $30.45 4,558
2018-12-12 $32.97 $33.13 $32.92 $32.92 $30.84 11,063
2018-12-11 $33.21 $33.21 $32.71 $32.78 $30.71 20,560
2018-12-10 $32.74 $32.81 $32.41 $32.81 $30.74 8,758
2018-12-07 $33.80 $33.80 $32.93 $32.96 $30.88 8,692
2018-12-06 $33.16 $33.24 $32.96 $33.22 $31.12 13,165
2018-12-04 $34.56 $34.56 $33.73 $34.02 $31.87 9,906
2018-12-03 $35.14 $35.18 $34.80 $35.04 $32.83 2,171
2018-11-30 $34.62 $34.80 $34.55 $34.80 $32.60 8,498
2018-11-29 $34.57 $34.71 $34.38 $34.71 $32.52 6,085
2018-11-28 $33.98 $34.56 $33.83 $34.53 $32.35 2,537
2018-11-27 $34.28 $34.28 $34.05 $34.13 $31.98 7,420
2018-11-26 $34.18 $34.31 $34.07 $34.24 $32.08 1,228
2018-11-23 $34.06 $34.06 $34.06 $34.06 $31.91 229
2018-11-21 $33.99 $34.15 $33.82 $33.82 $31.69 1,084
2018-11-20 $33.65 $33.76 $33.41 $33.47 $31.36 7,624
2018-11-19 $34.40 $34.40 $34.14 $34.14 $31.98 565
2018-11-16 $34.27 $34.38 $34.23 $34.38 $32.21 2,204
2018-11-15 $34.02 $34.52 $34.02 $34.48 $32.30 14,545
2018-11-14 $34.96 $34.96 $34.13 $34.28 $32.12 1,979
2018-11-13 $34.85 $34.97 $34.85 $34.97 $32.76 2,448
2018-11-12 $34.80 $34.85 $34.71 $34.71 $32.52 5,012
2018-11-09 $34.96 $35.06 $34.82 $34.84 $32.64 2,023
2018-11-08 $35.31 $35.35 $35.10 $35.19 $32.97 5,044
2018-11-07 $35.26 $35.34 $34.84 $35.34 $33.11 102,178
2018-11-06 $34.76 $34.94 $34.74 $34.94 $32.73 2,398
2018-11-05 $34.65 $34.79 $34.50 $34.57 $32.39 15,884
2018-11-02 $34.76 $34.76 $34.30 $34.30 $32.13 1,713
2018-11-01 $34.04 $34.56 $34.04 $34.56 $32.38 8,122
2018-10-31 $33.97 $34.08 $33.82 $33.82 $31.69 7,641
2018-10-30 $33.11 $33.74 $33.11 $33.74 $31.61 7,971
2018-10-29 $33.57 $33.63 $32.76 $32.80 $30.73 12,464
2018-10-26 $33.07 $33.07 $32.55 $32.98 $30.90 22,648
2018-10-25 $33.41 $33.48 $33.19 $33.26 $31.16 3,315
2018-10-24 $33.64 $33.69 $32.79 $32.79 $30.72 8,608
2018-10-23 $33.71 $34.07 $33.42 $34.07 $31.92 7,591
2018-10-22 $34.19 $34.32 $34.19 $34.28 $32.12 976
2018-10-19 $34.84 $34.84 $34.41 $34.41 $32.24 13,061
2018-10-18 $35.10 $35.10 $34.54 $34.59 $32.41 16,453
2018-10-17 $35.20 $35.20 $35.03 $35.10 $32.88 8,591
2018-10-16 $34.93 $35.22 $34.55 $35.12 $32.90 5,510
2018-10-15 $34.50 $34.82 $34.50 $34.78 $32.58 1,183
2018-10-12 $34.34 $34.34 $34.00 $34.34 $32.17 3,337
2018-10-11 $34.97 $35.08 $34.51 $34.69 $32.50 10,200
2018-10-10 $36.05 $36.05 $35.64 $35.73 $33.47 3,261
2018-10-09 $36.23 $36.23 $36.06 $36.10 $33.82 4,813
2018-10-08 $36.14 $36.47 $36.08 $36.47 $34.17 24,237
2018-10-05 $36.37 $36.37 $35.94 $36.20 $33.91 14,774
2018-10-04 $36.60 $36.60 $36.25 $36.26 $33.97 4,072
2018-10-03 $36.49 $36.74 $36.48 $36.67 $34.36 2,110
2018-10-02 $36.65 $36.68 $36.40 $36.48 $34.18 2,453
2018-10-01 $36.63 $36.74 $36.44 $36.44 $34.14 38,225
2018-09-28 $36.64 $36.81 $36.64 $36.81 $34.49 884
2018-09-27 $36.73 $36.79 $36.73 $36.79 $34.47 1,819
2018-09-26 $37.00 $37.00 $36.93 $36.93 $34.60 1,211
2018-09-25 $37.09 $37.15 $37.09 $37.15 $34.80 1,238
2018-09-24 $37.25 $37.25 $37.08 $37.13 $34.79 4,976
2018-09-21 $37.56 $37.59 $37.49 $37.59 $35.22 1,360
2018-09-20 $37.65 $37.65 $37.65 $37.65 $35.27 668
2018-09-19 $37.46 $37.46 $37.16 $37.16 $34.81 6,351
2018-09-18 $37.19 $37.34 $37.18 $37.27 $34.92 6,287
2018-09-17 $37.37 $37.39 $37.22 $37.22 $34.87 1,813
2018-09-14 $37.32 $37.38 $37.32 $37.38 $35.02 647
2018-09-13 $37.34 $37.41 $37.33 $37.41 $34.96 2,119
2018-09-12 $37.18 $37.34 $37.17 $37.31 $34.86 3,272
2018-09-11 $37.35 $37.35 $37.12 $37.32 $34.87 2,814
2018-09-10 $37.37 $37.38 $37.27 $37.30 $34.85 2,876
2018-09-07 $37.21 $37.22 $36.98 $37.14 $34.70 3,251
2018-09-06 $37.66 $37.66 $37.29 $37.29 $34.84 1,551
2018-09-05 $37.38 $37.61 $37.38 $37.61 $35.14 3,257
2018-09-04 $37.64 $37.64 $37.30 $37.51 $35.05 2,107
2018-08-31 $37.54 $37.58 $37.39 $37.42 $34.97 2,146
2018-08-30 $37.59 $37.71 $37.47 $37.50 $35.04 13,359
2018-08-29 $37.83 $37.84 $37.77 $37.80 $35.32 4,824
2018-08-28 $37.99 $37.99 $37.63 $37.77 $35.29 3,449
2018-08-27 $37.86 $37.86 $37.74 $37.74 $35.26 987
2018-08-24 $37.62 $37.62 $37.51 $37.53 $35.07 1,573
2018-08-23 $37.50 $37.63 $37.47 $37.48 $35.02 2,169
2018-08-22 $37.78 $37.78 $37.56 $37.73 $35.25 2,204
2018-08-21 $37.50 $37.84 $37.50 $37.84 $35.36 543
2018-08-20 $37.19 $37.45 $37.19 $37.39 $34.94 6,463
2018-08-17 $37.00 $37.25 $37.00 $37.25 $34.81 9,443
2018-08-16 $36.99 $37.04 $36.99 $37.04 $34.61 810
2018-08-15 $36.48 $36.61 $36.47 $36.47 $34.08 744
2018-08-14 $36.92 $36.94 $36.85 $36.90 $34.48 1,889
2018-08-13 $36.63 $36.63 $36.41 $36.41 $34.02 8,464
2018-08-10 $36.81 $36.93 $36.77 $36.80 $34.39 1,575
2018-08-09 $37.18 $37.18 $37.03 $37.03 $34.60 1,546
2018-08-08 $37.06 $37.09 $37.05 $37.05 $34.62 1,753
2018-08-07 $37.12 $37.20 $37.12 $37.15 $34.71 1,353
2018-08-06 $36.87 $36.99 $36.87 $36.99 $34.56 4,424
2018-08-03 $36.76 $36.84 $36.67 $36.68 $34.27 3,706
2018-08-02 $36.08 $36.64 $36.08 $36.64 $34.24 1,086
2018-08-01 $36.44 $36.58 $36.21 $36.49 $34.10 3,143
2018-07-31 $36.42 $36.73 $36.42 $36.65 $34.25 2,879
2018-07-30 $36.20 $36.45 $36.20 $36.45 $34.06 1,058
2018-07-27 $36.45 $36.45 $36.30 $36.37 $33.98 5,061
2018-07-26 $36.35 $36.71 $36.35 $36.59 $34.19 5,301
2018-07-25 $36.10 $36.11 $36.00 $36.11 $33.74 3,415
2018-07-24 $36.77 $36.77 $36.26 $36.27 $33.89 3,471
2018-07-23 $36.52 $36.55 $36.45 $36.53 $34.13 3,126
2018-07-20 $36.39 $36.58 $36.39 $36.46 $34.07 11,592
2018-07-19 $36.34 $36.65 $36.34 $36.62 $34.22 3,962
2018-07-18 $36.41 $36.45 $36.40 $36.45 $34.06 1,831
2018-07-17 $36.33 $36.44 $36.31 $36.37 $33.98 6,163
2018-07-16 $36.45 $36.50 $36.21 $36.24 $33.86 4,083
2018-07-13 $36.63 $36.63 $36.53 $36.53 $34.13 6,353
2018-07-12 $36.42 $36.51 $36.35 $36.48 $34.09 8,589
2018-07-11 $36.57 $36.69 $36.50 $36.51 $34.11 2,423
2018-07-10 $36.93 $36.93 $36.83 $36.84 $34.42 4,676
2018-07-09 $36.65 $36.65 $36.65 $36.65 $34.25 288
2018-07-06 $36.51 $36.71 $36.51 $36.65 $34.25 1,228
2018-07-05 $36.36 $36.36 $36.20 $36.20 $33.82 488
2018-07-03 $36.22 $36.22 $36.21 $36.21 $33.83 1,493
2018-07-02 $35.72 $35.91 $35.56 $35.88 $33.53 18,745
2018-06-29 $36.21 $36.25 $35.98 $35.98 $33.62 2,485
2018-06-28 $35.82 $36.09 $35.77 $35.88 $33.53 34,866
2018-06-27 $36.26 $36.26 $35.95 $35.95 $33.59 5,857
2018-06-26 $36.18 $36.35 $36.08 $36.34 $33.96 4,138
2018-06-25 $36.13 $36.26 $36.01 $36.01 $33.65 721
2018-06-22 $36.81 $36.81 $36.62 $36.63 $34.23 20,852
2018-06-21 $36.67 $36.68 $36.67 $36.68 $34.27 4,617
2018-06-20 $36.95 $36.98 $36.95 $36.98 $34.38 986
2018-06-19 $36.46 $36.79 $36.46 $36.73 $34.15 3,550
2018-06-18 $36.68 $36.68 $36.64 $36.64 $34.07 4,294
2018-06-15 $36.42 $36.71 $36.42 $36.71 $34.13 2,856
2018-06-14 $36.57 $36.57 $36.56 $36.56 $33.99 1,536
2018-06-13 $36.76 $36.76 $36.60 $36.60 $34.03 1,187
2018-06-12 $36.83 $36.93 $36.76 $36.78 $34.20 3,909
2018-06-11 $36.81 $36.89 $36.81 $36.89 $34.30 3,083
2018-06-08 $36.58 $36.58 $36.58 $36.58 $34.01 121
2018-06-07 $36.69 $36.69 $36.58 $36.58 $34.01 1,452
2018-06-06 $36.30 $36.42 $36.30 $36.42 $33.86 2,073
2018-06-05 $36.13 $36.28 $36.12 $36.28 $33.73 3,073
2018-06-04 $36.22 $36.25 $36.13 $36.19 $33.65 3,856
2018-06-01 $36.09 $36.09 $36.05 $36.06 $33.53 648
2018-05-31 $36.08 $36.08 $35.82 $35.89 $33.37 3,006
2018-05-30 $36.08 $36.31 $36.03 $36.20 $33.66 7,533
2018-05-29 $35.80 $35.90 $35.57 $35.63 $33.13 4,613
2018-05-25 $35.87 $35.90 $35.87 $35.90 $33.38 2,192
2018-05-24 $35.78 $35.99 $35.78 $35.95 $33.43 3,483
2018-05-23 $35.80 $35.88 $35.78 $35.88 $33.36 5,621
2018-05-22 $36.31 $36.31 $35.93 $35.93 $33.41 9,865
2018-05-21 $35.97 $36.13 $35.96 $36.12 $33.58 4,186
2018-05-18 $35.85 $35.85 $35.76 $35.76 $33.25 1,216
2018-05-17 $35.85 $36.02 $35.85 $35.91 $33.39 5,712
2018-05-16 $35.51 $35.73 $35.51 $35.73 $33.22 3,634
2018-05-15 $35.37 $35.37 $35.34 $35.34 $32.86 1,200
2018-05-14 $35.48 $35.48 $35.35 $35.35 $32.87 3,364
2018-05-11 $35.42 $35.42 $35.33 $35.33 $32.85 1,815
2018-05-10 $35.31 $35.35 $35.30 $35.35 $32.87 1,180
2018-05-09 $35.06 $35.15 $34.95 $35.15 $32.68 8,445
2018-05-08 $34.96 $34.96 $34.80 $34.80 $32.36 1,860
2018-05-07 $35.00 $35.09 $34.95 $35.09 $32.63 935
2018-05-04 $34.40 $34.88 $34.26 $34.88 $32.43 7,673
2018-05-03 $34.24 $34.51 $34.16 $34.45 $32.03 1,812
2018-05-02 $34.71 $34.74 $34.69 $34.69 $32.25 3,181
2018-05-01 $34.51 $34.66 $34.23 $34.66 $32.23 1,043
2018-04-30 $34.86 $34.86 $34.67 $34.67 $32.24 1,907
2018-04-27 $34.76 $34.88 $34.76 $34.88 $32.43 3,987
2018-04-26 $34.80 $34.89 $34.80 $34.89 $32.44 1,124
2018-04-25 $34.76 $34.86 $34.76 $34.86 $32.41 1,267
2018-04-24 $35.20 $35.22 $34.61 $34.74 $32.30 2,828
2018-04-23 $34.95 $35.02 $34.88 $34.94 $32.49 8,714
2018-04-20 $34.96 $34.96 $34.92 $34.93 $32.48 2,174
2018-04-19 $35.19 $35.21 $35.03 $35.21 $32.74 20,785
2018-04-18 $35.48 $35.64 $35.44 $35.44 $32.95 8,692
2018-04-17 $35.20 $35.30 $35.19 $35.19 $32.72 3,417
2018-04-16 $34.82 $34.93 $34.82 $34.93 $32.48 677
2018-04-13 $34.78 $34.82 $34.78 $34.82 $32.38 1,716
2018-04-12 $34.74 $34.91 $34.74 $34.91 $32.46 4,148
2018-04-11 $34.74 $34.79 $34.61 $34.75 $32.31 7,697
2018-04-10 $34.65 $34.82 $34.65 $34.80 $32.36 3,780
2018-04-09 $34.50 $34.50 $34.48 $34.48 $32.06 1,421
2018-04-06 $34.76 $34.77 $34.34 $34.34 $31.93 2,670
2018-04-05 $34.83 $35.12 $34.78 $35.11 $32.65 3,211
2018-04-04 $33.85 $34.88 $33.85 $34.87 $32.42 5,166
2018-04-03 $34.31 $34.54 $34.31 $34.54 $32.12 1,350
2018-04-02 $34.09 $34.09 $33.74 $33.77 $31.40 3,229
2018-03-29 $34.72 $34.78 $34.70 $34.70 $32.26 665
2018-03-28 $34.36 $34.40 $34.36 $34.36 $31.95 1,798
2018-03-27 $34.57 $34.57 $34.49 $34.57 $32.14 2,804
2018-03-26 $34.08 $34.08 $34.01 $34.01 $31.62 2,592
2018-03-23 $34.51 $34.51 $33.86 $33.87 $31.49 2,213
2018-03-22 $35.10 $35.10 $34.73 $34.73 $32.29 1,154
2018-03-21 $35.24 $35.43 $35.16 $35.30 $32.78 2,595
2018-03-20 $35.21 $35.21 $35.06 $35.07 $32.57 2,063
2018-03-19 $35.02 $35.04 $35.02 $35.04 $32.54 1,135
2018-03-16 $35.16 $35.57 $35.16 $35.57 $33.04 5,110
2018-03-15 $35.42 $35.48 $35.23 $35.23 $32.72 1,877
2018-03-14 $35.50 $35.50 $35.42 $35.47 $32.94 1,554
2018-03-13 $35.86 $36.04 $35.83 $35.83 $33.28 2,072
2018-03-12 $35.92 $35.92 $35.92 $35.92 $33.36 501
2018-03-09 $35.53 $35.67 $35.53 $35.65 $33.11 1,410
2018-03-08 $35.75 $35.75 $35.11 $35.30 $32.78 13,145
2018-03-07 $35.28 $35.55 $35.24 $35.50 $32.97 3,643
2018-03-06 $35.25 $35.46 $35.05 $35.46 $32.93 818
2018-03-05 $34.91 $35.24 $34.91 $35.22 $32.71 3,673
2018-03-02 $34.15 $35.00 $34.15 $35.00 $32.51 1,819
2018-03-01 $34.63 $34.90 $34.44 $34.44 $31.99 4,804
2018-02-28 $35.12 $35.19 $34.66 $34.66 $32.19 5,447
2018-02-27 $35.82 $35.87 $35.12 $35.12 $32.62 9,826
2018-02-26 $35.40 $35.61 $35.33 $35.61 $33.07 4,497
2018-02-23 $35.31 $35.40 $35.15 $35.40 $32.88 4,465
2018-02-22 $35.35 $35.37 $35.16 $35.16 $32.66 8,223
2018-02-21 $35.52 $35.52 $35.04 $35.04 $32.54 3,623
2018-02-20 $35.57 $35.57 $35.13 $35.13 $32.63 2,737
2018-02-16 $35.54 $35.69 $35.51 $35.57 $33.04 2,212
2018-02-15 $35.21 $35.53 $35.12 $35.39 $32.87 2,353
2018-02-14 $34.59 $35.22 $34.59 $35.21 $32.70 94,959
2018-02-13 $34.51 $34.58 $34.47 $34.58 $32.12 1,766
2018-02-12 $34.16 $34.61 $34.06 $34.44 $31.99 12,736
2018-02-09 $33.67 $34.35 $33.34 $34.35 $31.90 7,733
2018-02-08 $34.80 $34.80 $34.02 $34.11 $31.68 4,340
2018-02-07 $35.02 $35.20 $34.99 $34.99 $32.50 3,935
2018-02-06 $33.89 $35.10 $33.31 $34.89 $32.40 14,857
2018-02-05 $35.71 $35.72 $34.64 $34.85 $32.37 15,901
2018-02-02 $36.28 $36.28 $35.85 $35.90 $33.34 5,109
2018-02-01 $36.41 $36.60 $36.41 $36.49 $33.89 3,522
2018-01-31 $36.80 $36.80 $36.60 $36.60 $33.99 2,583
2018-01-30 $36.90 $36.91 $36.70 $36.77 $34.15 5,065
2018-01-29 $37.33 $37.40 $37.20 $37.20 $34.55 1,677
2018-01-26 $37.30 $37.46 $37.21 $37.46 $34.79 4,391
2018-01-25 $37.32 $37.35 $37.19 $37.21 $34.56 11,274
2018-01-24 $37.58 $37.68 $37.36 $37.52 $34.85 6,147
2018-01-23 $37.58 $37.59 $37.39 $37.59 $34.91 8,115
2018-01-22 $37.43 $37.49 $37.30 $37.49 $34.82 6,287
2018-01-19 $37.08 $37.36 $37.08 $37.34 $34.68 2,926
2018-01-18 $37.10 $37.10 $37.03 $37.09 $34.45 1,541
2018-01-17 $37.27 $37.31 $37.13 $37.29 $34.63 9,684
2018-01-16 $37.59 $37.59 $36.95 $37.02 $34.38 10,565
2018-01-12 $37.40 $37.48 $37.36 $37.38 $34.72 2,694
2018-01-11 $36.79 $37.20 $36.79 $37.20 $34.55 3,369
2018-01-10 $36.64 $36.76 $36.63 $36.65 $34.04 5,095
2018-01-09 $36.77 $36.96 $36.77 $36.84 $34.21 5,455
2018-01-08 $36.60 $36.83 $36.60 $36.82 $34.20 7,166
2018-01-05 $36.57 $36.64 $36.57 $36.64 $34.03 2,175
2018-01-04 $36.45 $36.60 $36.45 $36.60 $33.99 2,754
2018-01-03 $36.44 $36.46 $36.37 $36.46 $33.86 4,095
2018-01-02 $36.33 $36.40 $36.31 $36.39 $33.80 3,736
2017-12-29 $36.59 $36.59 $36.27 $36.27 $33.69 5,915
2017-12-28 $36.35 $36.38 $36.35 $36.38 $33.79 930
2017-12-27 $36.33 $36.38 $36.29 $36.29 $33.70 3,741
2017-12-26 $36.38 $36.43 $36.34 $36.34 $33.75 4,671
2017-12-22 $36.14 $36.25 $36.14 $36.25 $33.67 10,196
2017-12-21 $36.32 $36.32 $36.24 $36.31 $33.72 3,236
2017-12-20 $36.27 $36.31 $36.22 $36.31 $33.52 1,552
2017-12-19 $36.19 $36.28 $36.13 $36.15 $33.37 6,680
2017-12-18 $36.04 $36.26 $36.04 $36.23 $33.45 11,634
2017-12-15 $35.74 $35.91 $35.74 $35.91 $33.15 4,000
2017-12-14 $35.62 $35.69 $35.40 $35.40 $32.68 5,137
2017-12-13 $35.78 $35.97 $35.78 $35.97 $33.21 2,024
2017-12-12 $36.22 $36.22 $35.88 $35.95 $33.19 6,518
2017-12-11 $35.97 $35.99 $35.96 $35.96 $33.20 1,672
2017-12-08 $35.82 $36.02 $35.82 $35.96 $33.20 3,279
2017-12-07 $35.72 $35.76 $35.72 $35.76 $33.01 474
2017-12-06 $35.73 $35.78 $35.72 $35.72 $32.98 2,014
2017-12-05 $36.08 $36.08 $35.86 $35.99 $33.23 5,271
2017-12-04 $36.26 $36.57 $36.24 $36.24 $33.46 3,119
2017-12-01 $36.00 $36.00 $35.60 $35.88 $33.12 16,502
2017-11-30 $35.79 $36.11 $35.79 $35.99 $33.23 18,645
2017-11-29 $35.52 $35.92 $35.52 $35.88 $33.12 5,156
2017-11-28 $34.99 $35.21 $34.99 $35.17 $32.47 2,779
2017-11-27 $34.92 $34.94 $34.91 $34.94 $32.26 2,447
2017-11-24 $34.98 $34.98 $34.98 $34.98 $32.29 461
2017-11-22 $34.98 $35.02 $34.98 $34.99 $32.30 1,914
2017-11-21 $34.91 $34.97 $34.85 $34.88 $32.20 3,871
2017-11-20 $34.74 $34.99 $34.74 $34.99 $32.30 2,088
2017-11-17 $34.64 $34.82 $34.64 $34.74 $32.07 7,976
2017-11-16 $34.59 $34.60 $34.49 $34.59 $31.93 6,524
2017-11-15 $34.23 $34.34 $34.19 $34.30 $31.67 8,825
2017-11-14 $34.35 $34.36 $34.31 $34.36 $31.72 3,143
2017-11-13 $34.30 $34.43 $34.25 $34.42 $31.78 36,009
2017-11-10 $34.24 $34.49 $34.24 $34.39 $31.74 3,835
2017-11-09 $34.47 $34.48 $34.22 $34.39 $31.74 4,545
2017-11-08 $34.15 $34.42 $34.15 $34.41 $31.76 4,288
2017-11-07 $34.48 $34.62 $34.24 $34.31 $31.68 3,355
2017-11-06 $34.60 $34.70 $34.55 $34.61 $31.95 5,011
2017-11-03 $34.54 $34.62 $34.52 $34.52 $31.87 3,754
2017-11-02 $34.62 $34.75 $34.53 $34.66 $32.00 3,839
2017-11-01 $34.82 $34.89 $34.60 $34.75 $32.09 7,142
2017-10-31 $34.66 $34.70 $34.59 $34.67 $32.00 4,650
2017-10-30 $34.75 $34.75 $34.53 $34.59 $31.93 3,663
2017-10-27 $34.57 $34.77 $34.47 $34.75 $32.08 6,527
2017-10-26 $34.57 $34.76 $34.57 $34.76 $32.09 4,524
2017-10-25 $34.61 $34.61 $34.34 $34.54 $31.89 5,425
2017-10-24 $34.88 $34.88 $34.66 $34.79 $32.12 8,334
2017-10-23 $34.85 $34.92 $34.71 $34.71 $32.04 15,229
2017-10-20 $34.87 $34.96 $34.87 $34.92 $32.24 3,106
2017-10-19 $34.33 $34.66 $34.33 $34.63 $31.97 4,440
2017-10-18 $34.60 $34.64 $34.60 $34.63 $31.97 6,878
2017-10-17 $34.40 $34.54 $34.40 $34.42 $31.77 4,553
2017-10-16 $34.43 $34.49 $34.38 $34.48 $31.83 7,079
2017-10-13 $34.44 $34.61 $34.44 $34.52 $31.86 7,577
2017-10-12 $34.45 $34.46 $34.31 $34.46 $31.81 2,896
2017-10-11 $34.50 $34.52 $34.45 $34.48 $31.83 3,217
2017-10-10 $34.56 $34.68 $34.56 $34.57 $31.91 2,622
2017-10-09 $34.62 $34.62 $34.44 $34.44 $31.80 6,263
2017-10-06 $34.76 $34.76 $34.63 $34.66 $32.00 5,291
2017-10-05 $34.76 $34.90 $34.76 $34.81 $32.14 11,883
2017-10-04 $34.65 $34.81 $34.65 $34.74 $32.07 10,908
2017-10-03 $34.67 $34.77 $34.60 $34.77 $32.10 5,904
2017-10-02 $34.57 $34.68 $34.53 $34.65 $31.99 4,758
2017-09-29 $34.59 $34.59 $34.41 $34.42 $31.77 6,286
2017-09-28 $34.55 $34.55 $34.30 $34.47 $31.82 7,230
2017-09-27 $34.25 $34.42 $34.08 $34.42 $31.77 33,839
2017-09-26 $34.14 $34.24 $34.14 $34.21 $31.59 6,259
2017-09-25 $34.09 $34.13 $33.98 $34.09 $31.47 9,928
2017-09-22 $33.86 $33.88 $33.86 $33.88 $31.27 1,539
2017-09-21 $33.92 $33.92 $33.80 $33.83 $31.23 1,380
2017-09-20 $34.00 $34.08 $33.95 $34.08 $31.35 4,983
2017-09-19 $33.96 $33.96 $33.90 $33.90 $31.19 5,821
2017-09-18 $34.01 $34.01 $33.91 $33.92 $31.21 933
2017-09-15 $33.76 $33.87 $33.64 $33.84 $31.13 14,103
2017-09-14 $33.68 $33.72 $33.60 $33.60 $30.91 7,455
2017-09-13 $33.70 $33.81 $33.68 $33.81 $31.11 76,555
2017-09-12 $33.55 $33.67 $33.55 $33.67 $30.98 880
2017-09-11 $33.07 $33.38 $33.07 $33.36 $30.69 4,519
2017-09-08 $32.72 $33.04 $32.70 $33.04 $30.40 129,237
2017-09-07 $32.81 $32.82 $32.74 $32.74 $30.12 1,355
2017-09-06 $32.99 $33.07 $32.95 $33.07 $30.43 795
2017-09-05 $33.32 $33.33 $32.89 $32.89 $30.25 15,557
2017-09-01 $33.28 $33.48 $33.28 $33.48 $30.80 12,082
2017-08-31 $32.93 $33.13 $32.93 $33.10 $30.45 6,769
2017-08-30 $32.83 $32.96 $32.69 $32.96 $30.32 12,188
2017-08-29 $32.56 $32.78 $32.56 $32.74 $30.12 22,225
2017-08-28 $32.81 $32.81 $32.71 $32.75 $30.13 4,171
2017-08-25 $32.64 $32.90 $32.64 $32.89 $30.26 4,629
2017-08-24 $32.71 $32.71 $32.53 $32.53 $29.93 1,987
2017-08-23 $32.46 $32.59 $32.46 $32.58 $29.97 3,815
2017-08-22 $32.49 $32.52 $32.41 $32.46 $29.86 3,230
2017-08-21 $32.24 $32.32 $32.24 $32.28 $29.70 6,798
2017-08-18 $32.17 $32.40 $32.17 $32.36 $29.77 10,032
2017-08-17 $32.81 $32.89 $32.36 $32.36 $29.77 6,439
2017-08-16 $32.82 $33.07 $32.82 $32.95 $30.31 92,834
2017-08-15 $33.06 $33.07 $32.94 $32.96 $30.33 4,379
2017-08-14 $33.05 $33.21 $33.05 $33.16 $30.51 2,539
2017-08-11 $32.85 $32.86 $32.84 $32.86 $30.23 1,072
2017-08-10 $33.21 $33.21 $32.85 $32.85 $30.22 12,117
2017-08-09 $33.42 $33.46 $33.31 $33.34 $30.67 7,913
2017-08-08 $33.87 $33.87 $33.67 $33.67 $30.98 901
2017-08-07 $33.68 $33.76 $33.68 $33.73 $31.03 3,576
2017-08-04 $33.64 $33.66 $33.61 $33.66 $30.97 1,288
2017-08-03 $33.64 $33.64 $33.44 $33.44 $30.77 5,965
2017-08-02 $33.53 $33.57 $33.49 $33.57 $30.88 3,262
2017-08-01 $33.60 $33.75 $33.56 $33.72 $31.02 19,871
2017-07-31 $33.60 $33.67 $33.50 $33.67 $30.97 2,038
2017-07-28 $33.62 $33.62 $33.56 $33.61 $30.92 2,421
2017-07-27 $33.82 $33.88 $33.70 $33.78 $31.08 10,415
2017-07-26 $33.88 $33.96 $33.85 $33.85 $31.14 57,061
2017-07-25 $34.10 $34.13 $33.97 $34.07 $31.35 4,169
2017-07-24 $33.88 $33.88 $33.72 $33.73 $31.03 55,397
2017-07-21 $33.73 $33.86 $33.73 $33.86 $31.15 591
2017-07-20 $33.90 $34.02 $33.82 $33.95 $31.23 11,063
2017-07-19 $33.75 $33.90 $33.73 $33.86 $31.15 2,388
2017-07-18 $33.71 $33.71 $33.42 $33.55 $30.87 5,921
2017-07-17 $33.72 $33.78 $33.72 $33.78 $31.07 463
2017-07-14 $33.50 $33.82 $33.50 $33.74 $31.04 14,022
2017-07-13 $33.40 $33.50 $33.38 $33.50 $30.82 9,711
2017-07-12 $33.47 $33.47 $33.31 $33.35 $30.68 3,193
2017-07-11 $33.07 $33.17 $32.92 $33.11 $30.46 8,165
2017-07-10 $33.16 $33.32 $33.16 $33.18 $30.53 6,615
2017-07-07 $33.21 $33.27 $33.21 $33.27 $30.61 3,270
2017-07-06 $33.26 $33.30 $33.14 $33.14 $30.49 5,074
2017-07-05 $33.44 $33.44 $33.31 $33.31 $30.64 10,252
2017-07-03 $33.51 $33.64 $33.51 $33.60 $30.92 4,355
2017-06-30 $33.25 $33.40 $33.22 $33.40 $30.73 5,827
2017-06-29 $33.33 $33.40 $33.08 $33.30 $30.64 9,406
2017-06-28 $33.38 $33.45 $33.38 $33.39 $30.72 6,620
2017-06-27 $33.09 $33.23 $33.07 $33.07 $30.43 3,813
2017-06-26 $32.90 $33.22 $32.90 $33.14 $30.49 4,541
2017-06-23 $32.71 $32.94 $32.71 $32.94 $30.31 3,159
2017-06-22 $32.55 $32.91 $32.55 $32.81 $30.18 7,281
2017-06-21 $33.02 $33.11 $32.77 $32.83 $30.10 5,337
2017-06-20 $33.26 $33.26 $33.10 $33.10 $30.35 2,799
2017-06-19 $33.42 $33.53 $33.35 $33.40 $30.62 6,728
2017-06-16 $33.21 $33.21 $33.11 $33.13 $30.37 3,123
2017-06-15 $33.26 $33.35 $33.25 $33.34 $30.57 21,640
2017-06-14 $33.62 $33.62 $33.31 $33.39 $30.61 6,361
2017-06-13 $33.60 $33.60 $33.49 $33.57 $30.78 2,588
2017-06-12 $33.57 $33.58 $33.35 $33.38 $30.61 5,445
2017-06-09 $33.03 $33.27 $33.03 $33.21 $30.45 23,077
2017-06-08 $32.82 $32.96 $32.81 $32.96 $30.22 515
2017-06-07 $32.81 $32.81 $32.67 $32.67 $29.95 1,402
2017-06-06 $32.65 $32.78 $32.54 $32.78 $30.06 5,293
2017-06-05 $32.96 $33.05 $32.88 $32.88 $30.15 5,921
2017-06-02 $33.07 $33.19 $33.07 $33.10 $30.35 17,656
2017-06-01 $32.74 $33.03 $32.73 $33.03 $30.29 39,195
2017-05-31 $32.59 $32.59 $32.20 $32.43 $29.73 8,000
2017-05-30 $32.55 $32.55 $32.51 $32.51 $29.81 2,497
2017-05-26 $32.56 $32.67 $32.56 $32.67 $29.95 5,645
2017-05-25 $32.72 $32.83 $32.60 $32.66 $29.94 6,619
2017-05-24 $32.68 $32.68 $32.56 $32.67 $29.95 2,441
2017-05-23 $32.52 $32.62 $32.52 $32.57 $29.86 4,685
2017-05-22 $32.58 $32.59 $32.51 $32.56 $29.85 3,910
2017-05-19 $32.41 $32.52 $32.38 $32.42 $29.73 5,509
2017-05-18 $32.09 $32.28 $32.00 $32.23 $29.55 6,874
2017-05-17 $32.43 $32.43 $32.14 $32.28 $29.60 68,504
2017-05-16 $32.89 $32.89 $32.73 $32.74 $30.02 2,891
2017-05-15 $33.02 $33.02 $32.89 $32.89 $30.16 1,454
2017-05-12 $33.03 $33.03 $32.70 $32.70 $29.98 13,450
2017-05-11 $32.90 $33.04 $32.82 $33.04 $30.29 8,066
2017-05-10 $33.14 $33.25 $33.11 $33.23 $30.47 16,339
2017-05-09 $33.36 $33.36 $33.06 $33.06 $30.31 5,693
2017-05-08 $33.54 $33.54 $33.25 $33.27 $30.50 3,722
2017-05-05 $33.29 $33.35 $33.18 $33.35 $30.58 2,480
2017-05-04 $33.01 $33.10 $32.93 $33.09 $30.34 3,589
2017-05-03 $33.14 $33.14 $33.07 $33.07 $30.32 3,520
2017-05-02 $33.22 $33.35 $33.22 $33.25 $30.49 4,136
2017-05-01 $33.34 $33.49 $33.30 $33.39 $30.61 6,691
2017-04-28 $33.74 $33.74 $33.41 $33.43 $30.65 17,610
2017-04-27 $33.89 $33.90 $33.80 $33.86 $31.05 2,761
2017-04-26 $33.77 $34.07 $33.77 $34.06 $31.23 30,337
2017-04-25 $33.88 $33.94 $33.80 $33.91 $31.09 4,889
2017-04-24 $33.61 $33.70 $33.58 $33.70 $30.90 4,223
2017-04-21 $33.37 $33.38 $33.28 $33.35 $30.58 4,575
2017-04-20 $33.16 $33.42 $33.13 $33.40 $30.62 15,173
2017-04-19 $33.04 $33.29 $33.04 $33.08 $30.33 6,993
2017-04-18 $32.97 $33.00 $32.81 $32.99 $30.25 11,573
2017-04-17 $32.67 $32.92 $32.67 $32.92 $30.18 17,336
2017-04-13 $32.86 $32.90 $32.59 $32.59 $29.88 7,159
2017-04-12 $33.14 $33.16 $32.87 $32.94 $30.20 17,640
2017-04-11 $32.95 $33.21 $32.89 $33.18 $30.42 9,843
2017-04-10 $33.17 $33.22 $32.97 $33.16 $30.41 5,010
2017-04-07 $32.92 $33.05 $32.92 $33.02 $30.28 4,224
2017-04-06 $32.65 $33.09 $32.65 $33.03 $30.28 36,924
2017-04-05 $33.29 $33.29 $32.75 $32.78 $30.06 20,790
2017-04-04 $33.02 $33.09 $32.93 $33.02 $30.28 373,739
2017-04-03 $33.37 $33.41 $32.95 $33.11 $30.36 127,897
2017-03-31 $33.51 $33.62 $33.44 $33.44 $30.66 20,096
2017-03-30 $33.33 $33.54 $33.33 $33.54 $30.75 25,757
2017-03-29 $33.06 $33.26 $33.06 $33.26 $30.50 106,695
2017-03-28 $32.76 $33.16 $32.76 $33.16 $30.40 9,149
2017-03-27 $32.24 $32.79 $32.24 $32.79 $30.06 10,544
2017-03-24 $32.98 $33.04 $32.73 $32.83 $30.10 12,648
2017-03-23 $32.69 $33.08 $32.69 $32.87 $30.13 11,439
2017-03-22 $32.73 $32.85 $32.56 $32.82 $30.04 6,504
2017-03-21 $33.61 $33.61 $32.91 $33.01 $30.21 9,395
2017-03-20 $33.61 $33.62 $33.49 $33.54 $30.70 5,955
2017-03-17 $33.83 $33.86 $33.71 $33.79 $30.92 8,898
2017-03-16 $33.81 $33.90 $33.77 $33.85 $30.98 7,358
2017-03-15 $33.53 $33.85 $33.53 $33.85 $30.98 13,286
2017-03-14 $33.29 $33.39 $33.16 $33.38 $30.55 7,289
2017-03-13 $33.50 $33.56 $33.48 $33.54 $30.70 11,940
2017-03-10 $33.51 $33.54 $33.36 $33.54 $30.70 7,520
2017-03-09 $33.46 $33.53 $33.22 $33.30 $30.48 8,229
2017-03-08 $33.50 $33.61 $33.50 $33.59 $30.74 10,485
2017-03-07 $33.55 $33.66 $33.51 $33.51 $30.67 7,456
2017-03-06 $33.93 $33.93 $33.72 $33.82 $30.95 5,203
2017-03-03 $34.18 $34.20 $33.97 $34.10 $31.21 14,753
2017-03-02 $34.43 $34.43 $34.11 $34.14 $31.24 7,912
2017-03-01 $34.11 $34.48 $34.11 $34.42 $31.50 29,572
2017-02-28 $34.16 $34.16 $33.86 $33.87 $31.00 10,206
2017-02-27 $34.01 $34.35 $34.01 $34.34 $31.43 8,603
2017-02-24 $33.83 $34.10 $33.83 $34.09 $31.20 7,727
2017-02-23 $34.40 $34.40 $34.02 $34.02 $31.13 8,903
2017-02-22 $34.38 $34.38 $34.12 $34.18 $31.28 9,909
2017-02-21 $34.17 $34.37 $34.17 $34.32 $31.41 9,121
2017-02-17 $34.07 $34.07 $33.86 $33.99 $31.11 18,611
2017-02-16 $34.23 $34.23 $33.97 $34.01 $31.13 6,699
2017-02-15 $34.05 $34.24 $33.97 $34.18 $31.28 12,562
2017-02-14 $33.95 $34.06 $33.94 $34.03 $31.15 18,339
2017-02-13 $33.91 $34.02 $33.91 $33.91 $31.03 11,380
2017-02-10 $33.78 $33.85 $33.72 $33.84 $30.97 22,233
2017-02-09 $33.44 $33.66 $33.44 $33.56 $30.71 14,793
2017-02-08 $32.90 $33.25 $32.90 $33.24 $30.42 27,618
2017-02-07 $33.41 $33.42 $33.18 $33.26 $30.44 10,407
2017-02-06 $33.55 $33.57 $33.32 $33.34 $30.51 6,727
2017-02-03 $33.38 $33.63 $33.38 $33.55 $30.70 23,054
2017-02-02 $33.21 $33.39 $33.13 $33.17 $30.36 12,868
2017-02-01 $33.40 $33.56 $33.17 $33.29 $30.46 14,511
2017-01-31 $33.00 $33.34 $32.99 $33.33 $30.50 13,201
2017-01-30 $33.40 $33.40 $32.81 $33.18 $30.37 18,931
2017-01-27 $33.64 $33.64 $33.41 $33.47 $30.63 9,963
2017-01-26 $33.91 $33.91 $33.69 $33.71 $30.85 17,832
2017-01-25 $33.82 $33.88 $33.75 $33.84 $30.97 16,715
2017-01-24 $32.99 $33.60 $32.99 $33.57 $30.72 15,436
2017-01-23 $33.05 $33.05 $32.83 $33.00 $30.20 10,228
2017-01-20 $33.28 $33.28 $33.01 $33.15 $30.34 19,323
2017-01-19 $33.12 $33.28 $32.92 $32.96 $30.16 12,818
2017-01-18 $33.33 $33.33 $33.04 $33.26 $30.44 25,650
2017-01-17 $33.39 $33.42 $33.08 $33.13 $30.32 48,766
2017-01-13 $33.44 $33.52 $33.31 $33.39 $30.56 16,695
2017-01-12 $33.27 $33.27 $32.92 $33.24 $30.42 9,582
2017-01-11 $33.37 $33.48 $33.28 $33.43 $30.59 31,335
2017-01-10 $33.22 $33.43 $33.22 $33.38 $30.55 17,797
2017-01-09 $33.31 $33.31 $33.07 $33.12 $30.31 79,344
2017-01-06 $33.44 $33.53 $33.33 $33.37 $30.54 11,614
2017-01-05 $33.61 $33.69 $33.25 $33.45 $30.61 14,211
2017-01-04 $33.44 $33.84 $33.44 $33.84 $30.97 418,667
2017-01-03 $33.24 $33.46 $33.03 $33.20 $30.38 276,850
2016-12-30 $33.31 $33.31 $32.92 $32.92 $30.13 15,407
2016-12-29 $33.14 $33.21 $32.98 $33.09 $30.28 9,283
2016-12-28 $33.30 $33.30 $33.01 $33.01 $30.21 2,969
2016-12-27 $33.47 $33.47 $33.43 $33.45 $30.61 1,558
2016-12-23 $33.26 $33.30 $33.22 $33.26 $30.44 9,358
2016-12-22 $33.61 $33.61 $33.17 $33.22 $30.40 8,709
2016-12-21 $33.56 $33.59 $33.53 $33.53 $30.69 2,811
2016-12-20 $34.11 $34.11 $33.64 $33.72 $30.72 18,794
2016-12-19 $33.51 $33.58 $33.44 $33.58 $30.60 1,557
2016-12-16 $33.41 $33.68 $33.35 $33.39 $30.42 3,183
2016-12-15 $33.43 $33.67 $33.43 $33.46 $30.48 4,918
2016-12-14 $33.61 $33.61 $33.25 $33.26 $30.31 7,190
2016-12-13 $33.73 $33.79 $33.55 $33.73 $30.73 6,025
2016-12-12 $34.00 $34.00 $33.71 $33.71 $30.71 6,264
2016-12-09 $33.92 $33.97 $33.88 $33.94 $30.92 3,070
2016-12-08 $33.50 $34.02 $33.50 $33.95 $30.93 10,407
2016-12-07 $33.25 $33.54 $33.25 $33.54 $30.56 7,036
2016-12-06 $32.71 $33.10 $32.71 $33.10 $30.16 9,750
2016-12-05 $32.64 $32.71 $32.57 $32.71 $29.80 7,736
2016-12-02 $32.50 $32.50 $32.30 $32.30 $29.43 9,246
2016-12-01 $32.39 $32.55 $32.35 $32.40 $29.52 13,418
2016-11-30 $32.11 $32.31 $32.11 $32.24 $29.37 47,181
2016-11-29 $32.26 $32.29 $32.15 $32.20 $29.34 12,541
2016-11-28 $32.41 $32.41 $32.30 $32.34 $29.46 1,215
2016-11-25 $32.58 $32.58 $32.47 $32.50 $29.61 1,718
2016-11-23 $32.25 $32.42 $32.15 $32.42 $29.54 6,795
2016-11-22 $32.22 $32.29 $32.09 $32.29 $29.42 21,334
2016-11-21 $32.02 $32.02 $31.83 $31.97 $29.13 4,215
2016-11-18 $31.75 $31.83 $31.75 $31.80 $28.98 2,857
2016-11-17 $31.71 $31.81 $31.71 $31.77 $28.94 6,552
2016-11-16 $31.55 $31.70 $31.55 $31.68 $28.86 170,752
2016-11-15 $31.44 $31.71 $31.44 $31.71 $28.89 17,355
2016-11-14 $31.48 $31.59 $31.48 $31.59 $28.78 2,094
2016-11-11 $30.62 $30.86 $30.62 $30.86 $28.12 3,814
2016-11-10 $30.41 $30.74 $30.41 $30.73 $28.00 2,543
2016-11-09 $29.46 $30.09 $29.36 $30.04 $27.37 10,365
2016-11-08 $29.08 $29.30 $29.08 $29.28 $26.68 9,897
2016-11-07 $29.00 $29.21 $29.00 $29.21 $26.61 1,194
2016-11-04 $28.89 $28.89 $28.89 $28.89 $26.32 346
2016-11-03 $28.65 $28.65 $28.60 $28.63 $26.08 4,454
2016-11-02 $28.87 $28.87 $28.71 $28.78 $26.22 76,673
2016-11-01 $29.29 $29.29 $28.80 $28.92 $26.35 15,802
2016-10-31 $29.12 $29.22 $29.09 $29.22 $26.62 21,187
2016-10-28 $29.26 $29.26 $29.02 $29.04 $26.46 3,019
2016-10-27 $29.57 $29.57 $29.07 $29.12 $26.53 12,886
2016-10-26 $29.45 $29.45 $29.28 $29.30 $26.69 29,046
2016-10-25 $29.45 $29.45 $29.27 $29.31 $26.70 5,699
2016-10-24 $29.57 $29.57 $29.49 $29.53 $26.91 2,952
2016-10-21 $29.26 $29.37 $29.15 $29.37 $26.76 784
2016-10-20 $29.50 $29.50 $29.36 $29.43 $26.81 6,050
2016-10-19 $29.43 $29.67 $29.39 $29.65 $27.01 7,648
2016-10-18 $29.42 $29.46 $29.37 $29.45 $26.83 4,137
2016-10-17 $29.24 $29.31 $29.20 $29.21 $26.61 3,322
2016-10-14 $29.48 $29.50 $29.28 $29.31 $26.71 4,447
2016-10-13 $29.04 $29.32 $29.04 $29.32 $26.71 3,206
2016-10-12 $29.37 $29.64 $29.37 $29.49 $26.87 28,670
2016-10-11 $29.70 $29.70 $29.28 $29.44 $26.82 14,075
2016-10-10 $29.91 $29.91 $29.81 $29.85 $27.20 1,530
2016-10-07 $29.76 $29.76 $29.47 $29.63 $27.00 26,001
2016-10-06 $29.64 $29.79 $29.64 $29.79 $27.14 1,664
2016-10-05 $29.71 $29.90 $29.70 $29.81 $27.16 50,713
2016-10-04 $29.63 $29.69 $29.34 $29.49 $26.87 41,533
2016-10-03 $29.54 $29.56 $29.46 $29.52 $26.89 142,965
2016-09-30 $29.50 $29.77 $29.45 $29.75 $27.10 18,013
2016-09-29 $29.68 $29.68 $29.31 $29.40 $26.79 11,148
2016-09-28 $29.31 $29.58 $29.25 $29.58 $26.95 2,452
2016-09-27 $29.26 $29.36 $29.21 $29.26 $26.66 11,310
2016-09-26 $29.31 $29.41 $29.26 $29.26 $26.66 4,534
2016-09-23 $29.67 $29.69 $29.50 $29.50 $26.88 15,760
2016-09-22 $29.57 $29.68 $29.56 $29.66 $27.02 19,431
2016-09-21 $29.20 $29.36 $29.03 $29.36 $26.75 46,954
2016-09-20 $29.43 $29.43 $29.16 $29.18 $26.49 3,224
2016-09-19 $29.56 $29.56 $29.30 $29.34 $26.63 18,098
2016-09-16 $29.09 $29.13 $28.97 $29.13 $26.44 5,686
2016-09-15 $29.05 $29.27 $28.90 $29.26 $26.56 9,463
2016-09-14 $29.23 $29.23 $28.90 $28.96 $26.28 29,531
2016-09-13 $29.20 $29.20 $28.97 $29.11 $26.42 6,297
2016-09-12 $29.16 $29.62 $29.09 $29.62 $26.89 7,969
2016-09-09 $29.86 $29.87 $29.28 $29.28 $26.58 16,483
2016-09-08 $30.21 $30.21 $30.05 $30.13 $27.35 2,699
2016-09-07 $29.95 $30.14 $29.95 $30.12 $27.34 11,064
2016-09-06 $30.21 $30.21 $29.80 $29.93 $27.17 13,903
2016-09-02 $29.89 $30.03 $29.89 $30.03 $27.26 10,493
2016-09-01 $30.04 $30.05 $29.57 $29.72 $26.98 3,999
2016-08-31 $29.91 $30.01 $29.73 $29.87 $27.11 6,366
2016-08-30 $30.07 $30.07 $29.87 $29.98 $27.21 5,061
2016-08-29 $29.99 $30.05 $29.97 $29.97 $27.20 3,482
2016-08-26 $29.99 $30.08 $29.69 $29.69 $26.95 3,536
2016-08-25 $29.94 $29.98 $29.87 $29.91 $27.15 7,955
2016-08-24 $30.07 $30.07 $29.86 $29.86 $27.11 7,355
2016-08-23 $29.92 $30.15 $29.92 $30.07 $27.30 12,518
2016-08-22 $29.67 $29.84 $29.67 $29.84 $27.09 20,042
2016-08-19 $29.74 $29.89 $29.69 $29.88 $27.12 22,587
2016-08-18 $29.83 $29.87 $29.69 $29.79 $27.04 9,856
2016-08-17 $29.68 $29.68 $29.48 $29.65 $26.91 13,195
2016-08-16 $29.78 $29.85 $29.68 $29.68 $26.94 10,865
2016-08-15 $29.80 $29.93 $29.80 $29.91 $27.15 4,837
2016-08-12 $29.65 $29.65 $29.49 $29.57 $26.84 5,824
2016-08-11 $29.57 $29.62 $29.53 $29.62 $26.89 2,365
2016-08-10 $29.54 $29.55 $29.43 $29.43 $26.71 2,644
2016-08-09 $29.60 $29.62 $29.52 $29.54 $26.82 6,115
2016-08-08 $29.82 $29.82 $29.63 $29.67 $26.93 3,166
2016-08-05 $29.59 $29.67 $29.59 $29.65 $26.91 8,149
2016-08-04 $29.22 $29.22 $29.08 $29.11 $26.42 13,224
2016-08-03 $29.01 $29.11 $29.01 $29.05 $26.37 26,495
2016-08-02 $28.80 $28.85 $28.72 $28.80 $26.14 9,575
2016-08-01 $29.40 $29.45 $29.24 $29.30 $26.60 2,456
2016-07-29 $29.37 $29.49 $29.21 $29.49 $26.77 4,000
2016-07-28 $29.38 $29.47 $29.31 $29.47 $26.75 11,650
2016-07-27 $29.65 $29.69 $29.38 $29.47 $26.75 5,526
2016-07-26 $29.48 $29.61 $29.48 $29.59 $26.86 2,162
2016-07-25 $29.50 $29.50 $29.43 $29.47 $26.75 2,031
2016-07-22 $29.49 $29.59 $29.49 $29.58 $26.85 2,975
2016-07-21 $29.38 $29.62 $29.33 $29.38 $26.67 9,898
2016-07-20 $29.22 $29.49 $29.22 $29.46 $26.74 14,244
2016-07-19 $29.25 $29.28 $29.13 $29.21 $26.52 9,666
2016-07-18 $29.12 $29.37 $29.12 $29.37 $26.66 6,847
2016-07-15 $29.26 $29.30 $29.20 $29.26 $26.56 3,955
2016-07-14 $29.28 $29.28 $29.20 $29.20 $26.50 1,833
2016-07-13 $29.11 $29.11 $28.99 $29.08 $26.40 92,427
2016-07-12 $28.96 $29.26 $28.96 $29.13 $26.44 11,947
2016-07-11 $28.49 $28.70 $28.49 $28.67 $26.02 103,066
2016-07-08 $28.16 $28.45 $28.16 $28.43 $25.81 8,700
2016-07-07 $27.94 $27.95 $27.64 $27.75 $25.19 18,760
2016-07-06 $27.29 $27.69 $27.29 $27.69 $25.14 191,709
2016-07-05 $27.87 $27.87 $27.37 $27.51 $24.97 10,733
2016-07-01 $27.79 $28.26 $27.79 $28.14 $25.54 134,082
2016-06-30 $27.53 $27.91 $27.53 $27.91 $25.33 53,586
2016-06-29 $27.24 $27.54 $27.24 $27.47 $24.94 192,428
2016-06-28 $26.70 $26.98 $26.70 $26.94 $24.45 10,976
2016-06-27 $27.11 $27.11 $26.37 $26.42 $23.99 11,250
2016-06-24 $27.69 $28.05 $27.51 $27.62 $25.07 20,064
2016-06-23 $28.60 $28.85 $28.60 $28.85 $26.19 10,466
2016-06-22 $28.49 $28.59 $28.38 $28.40 $25.78 6,893
2016-06-21 $28.41 $28.51 $28.33 $28.51 $25.77 4,280
2016-06-20 $28.75 $28.77 $28.59 $28.61 $25.87 5,200
2016-06-17 $28.29 $28.29 $28.17 $28.18 $25.48 1,126
2016-06-16 $27.88 $28.08 $27.85 $28.08 $25.38 3,849
2016-06-15 $28.34 $28.41 $28.21 $28.21 $25.51 4,560
2016-06-14 $28.28 $28.28 $27.97 $28.12 $25.42 13,781
2016-06-13 $28.59 $28.69 $28.42 $28.42 $25.69 4,081
2016-06-10 $28.80 $28.85 $28.68 $28.74 $25.98 2,973
2016-06-09 $29.28 $29.28 $29.17 $29.28 $26.47 3,112
2016-06-08 $29.38 $29.55 $29.38 $29.50 $26.67 4,426
2016-06-07 $29.27 $29.48 $29.27 $29.39 $26.57 202,942
2016-06-06 $29.06 $29.27 $29.06 $29.26 $26.45 7,469
2016-06-03 $28.76 $28.90 $28.74 $28.90 $26.12 1,720
2016-06-02 $28.83 $29.00 $28.80 $28.99 $26.21 6,094
2016-06-01 $28.67 $28.91 $28.67 $28.91 $26.14 18,109
2016-05-31 $28.85 $28.93 $28.85 $28.87 $26.10 3,265
2016-05-27 $28.72 $28.77 $28.68 $28.73 $25.97 12,497
2016-05-26 $28.66 $28.66 $28.59 $28.62 $25.87 1,163
2016-05-25 $28.54 $28.58 $28.47 $28.58 $25.84 8,489
2016-05-24 $27.89 $28.23 $27.89 $28.20 $25.49 13,127
2016-05-23 $27.83 $27.90 $27.81 $27.81 $25.14 4,120
2016-05-20 $27.67 $27.91 $27.67 $27.88 $25.20 10,418
2016-05-19 $27.59 $27.60 $27.22 $27.49 $24.85 4,087
2016-05-18 $27.83 $27.84 $27.42 $27.42 $24.79 6,307
2016-05-17 $27.73 $27.94 $27.57 $27.57 $24.93 10,271
2016-05-16 $27.59 $27.89 $27.59 $27.78 $25.12 4,033
2016-05-13 $27.82 $27.82 $27.50 $27.50 $24.86 34,465
2016-05-12 $28.14 $28.14 $27.74 $27.89 $25.21 7,690
2016-05-11 $28.22 $28.33 $28.13 $28.13 $25.43 5,328
2016-05-10 $28.05 $28.35 $28.05 $28.35 $25.63 10,229
2016-05-09 $27.94 $28.06 $27.91 $28.03 $25.34 3,973
2016-05-06 $27.77 $28.04 $27.76 $27.96 $25.28 18,431
2016-05-05 $28.02 $28.04 $27.85 $27.87 $25.20 6,288
2016-05-04 $27.99 $28.21 $27.84 $27.93 $25.25 206,049
2016-05-03 $28.40 $28.40 $28.06 $28.22 $25.51 8,680
2016-05-02 $29.39 $29.39 $28.41 $28.74 $25.98 39,865
2016-04-29 $28.81 $28.81 $28.41 $28.59 $25.85 20,889
2016-04-28 $29.19 $29.19 $28.76 $28.83 $26.06 60,661
2016-04-27 $28.85 $29.23 $28.85 $29.23 $26.43 23,568
2016-04-26 $28.76 $28.96 $28.74 $28.96 $26.18 41,596
2016-04-25 $28.71 $28.71 $28.53 $28.65 $25.90 429,865
2016-04-22 $28.85 $28.89 $28.77 $28.77 $26.01 933
2016-04-21 $28.75 $28.79 $28.58 $28.59 $25.85 6,579
2016-04-20 $28.60 $28.81 $28.50 $28.75 $25.99 6,446
2016-04-19 $28.65 $28.79 $28.62 $28.62 $25.87 1,796
2016-04-18 $28.24 $28.47 $28.24 $28.46 $25.73 11,804
2016-04-15 $28.25 $28.38 $28.25 $28.31 $25.59 16,453
2016-04-14 $28.29 $28.39 $28.29 $28.31 $25.59 8,497
2016-04-13 $27.96 $28.42 $27.96 $28.39 $25.67 9,471
2016-04-12 $27.50 $27.80 $27.50 $27.80 $25.13 4,572
2016-04-11 $27.79 $27.79 $27.52 $27.56 $24.92 6,136
2016-04-08 $27.27 $27.67 $27.27 $27.39 $24.76 2,759
2016-04-07 $27.49 $27.49 $27.15 $27.24 $24.63 15,652
2016-04-06 $27.53 $27.66 $27.34 $27.66 $25.01 28,996
2016-04-05 $27.60 $27.65 $27.36 $27.37 $24.74 37,840
2016-04-04 $28.19 $28.19 $27.69 $27.70 $25.04 30,862
2016-04-01 $27.97 $28.14 $27.75 $28.14 $25.44 90,851
2016-03-31 $28.17 $28.17 $28.03 $28.17 $25.47 76,989
2016-03-30 $28.09 $28.20 $27.96 $28.05 $25.36 2,520
2016-03-29 $27.38 $28.00 $27.38 $28.00 $25.31 5,711
2016-03-28 $27.37 $27.59 $27.36 $27.55 $24.91 4,194
2016-03-24 $27.23 $27.62 $27.23 $27.62 $24.97 41,506
2016-03-23 $27.72 $27.72 $27.44 $27.44 $24.81 4,407
2016-03-22 $27.91 $28.15 $27.91 $28.10 $25.33 14,610
2016-03-21 $27.99 $28.16 $27.98 $28.13 $25.36 2,209
2016-03-18 $28.11 $28.32 $27.98 $28.10 $25.33 8,082
2016-03-17 $27.57 $28.06 $27.57 $28.04 $25.28 4,173
2016-03-16 $27.29 $27.66 $27.26 $27.51 $24.80 6,520
2016-03-15 $26.99 $27.24 $26.99 $27.18 $24.50 2,621
2016-03-14 $27.28 $27.44 $27.26 $27.35 $24.65 2,751
2016-03-11 $27.40 $27.49 $27.40 $27.49 $24.78 5,173
2016-03-10 $27.09 $27.09 $26.77 $26.92 $24.26 12,900
2016-03-09 $26.85 $27.15 $26.85 $27.00 $24.34 6,597
2016-03-08 $27.02 $27.02 $26.82 $26.82 $24.18 4,562
2016-03-07 $27.49 $27.60 $27.49 $27.59 $24.87 1,807
2016-03-04 $26.82 $27.29 $26.82 $27.13 $24.45 5,662
2016-03-03 $26.33 $26.78 $26.33 $26.78 $24.14 3,778
2016-03-02 $26.08 $26.20 $26.03 $26.20 $23.62 19,564
2016-03-01 $25.46 $25.76 $25.45 $25.69 $23.16 5,753
2016-02-29 $25.18 $25.48 $25.18 $25.34 $22.84 4,333
2016-02-26 $25.30 $25.41 $25.18 $25.31 $22.82 10,600
2016-02-25 $24.92 $25.11 $24.79 $25.11 $22.64 6,200
2016-02-24 $24.44 $24.97 $24.36 $24.97 $22.51 10,099
2016-02-23 $24.84 $24.89 $24.81 $24.89 $22.43 1,962
2016-02-22 $24.94 $25.13 $24.94 $25.03 $22.56 10,855
2016-02-19 $24.52 $24.68 $24.47 $24.65 $22.22 6,625
2016-02-18 $24.79 $24.90 $24.79 $24.86 $22.41 8,395
2016-02-17 $24.91 $24.93 $24.81 $24.83 $22.38 56,171
2016-02-16 $24.19 $24.32 $24.15 $24.30 $21.90 2,445
2016-02-12 $23.66 $23.92 $23.54 $23.86 $21.51 6,026
2016-02-11 $23.19 $23.48 $23.11 $23.38 $21.07 5,061
2016-02-10 $23.86 $24.07 $23.86 $23.91 $21.55 2,307
2016-02-09 $23.66 $23.96 $23.65 $23.90 $21.54 34,545
2016-02-08 $23.98 $23.98 $23.79 $23.96 $21.60 3,993
2016-02-05 $24.57 $24.57 $24.36 $24.36 $21.95 4,484
2016-02-04 $24.31 $25.09 $24.31 $24.75 $22.31 5,173
2016-02-03 $23.80 $24.45 $23.79 $24.36 $21.96 10,145
2016-02-02 $24.15 $24.22 $24.06 $24.12 $21.74 5,400
2016-02-01 $24.71 $24.90 $24.71 $24.90 $22.45 2,717
2016-01-29 $24.52 $24.96 $24.52 $24.96 $22.50 2,765
2016-01-28 $24.35 $24.36 $24.06 $24.15 $21.77 3,416
2016-01-27 $23.93 $24.38 $23.93 $23.95 $21.59 16,849
2016-01-26 $23.72 $24.14 $23.72 $24.14 $21.76 4,896
2016-01-25 $23.69 $23.69 $23.33 $23.33 $21.03 5,109
2016-01-22 $23.95 $24.06 $23.85 $24.06 $21.69 3,661
2016-01-21 $23.32 $23.84 $23.16 $23.45 $21.14 13,744
2016-01-20 $23.01 $23.30 $22.39 $23.29 $20.99 10,520
2016-01-19 $24.05 $24.05 $23.19 $23.44 $21.13 13,727
2016-01-15 $23.51 $23.74 $23.37 $23.68 $21.35 45,240
2016-01-14 $23.81 $24.35 $23.56 $24.17 $21.79 12,343
2016-01-13 $24.61 $24.62 $23.71 $23.72 $21.38 6,739
2016-01-12 $24.85 $24.85 $24.21 $24.51 $22.10 15,833
2016-01-11 $24.67 $24.74 $24.23 $24.48 $22.07 28,441
2016-01-08 $24.86 $24.93 $24.63 $24.81 $22.36 41,109
2016-01-07 $25.18 $25.27 $24.81 $24.86 $22.41 24,643
2016-01-06 $25.80 $25.86 $25.49 $25.54 $23.02 7,761
2016-01-05 $26.29 $26.29 $26.01 $26.09 $23.52 7,682
2016-01-04 $26.19 $26.21 $25.91 $26.19 $23.61 40,465
2015-12-31 $26.63 $26.78 $26.45 $26.45 $23.84 54,543
2015-12-30 $26.83 $26.95 $26.72 $26.79 $24.15 84,075
2015-12-29 $26.88 $27.04 $26.80 $27.04 $24.38 19,221
2015-12-28 $26.84 $26.84 $26.52 $26.72 $24.09 11,653
2015-12-24 $27.00 $27.06 $26.91 $27.06 $24.39 9,133
2015-12-23 $26.86 $27.02 $26.86 $26.99 $24.33 63,071
2015-12-22 $26.25 $26.62 $26.24 $26.60 $23.87 14,069
2015-12-21 $26.07 $26.21 $25.92 $26.09 $23.41 12,953
2015-12-18 $26.18 $26.18 $25.95 $26.02 $23.34 15,150
2015-12-17 $26.90 $26.90 $26.39 $26.50 $23.78 13,711
2015-12-16 $26.92 $26.94 $26.59 $26.93 $24.16 17,551
2015-12-15 $26.50 $26.79 $26.50 $26.68 $23.94 7,423
2015-12-14 $26.50 $26.50 $26.27 $26.34 $23.63 17,219
2015-12-11 $26.86 $26.96 $26.64 $26.64 $23.90 15,710
2015-12-10 $27.14 $27.38 $27.14 $27.24 $24.44 5,765
2015-12-09 $27.50 $27.63 $27.05 $27.10 $24.31 2,745
2015-12-08 $27.33 $27.38 $27.22 $27.28 $24.48 26,030
2015-12-07 $27.56 $27.58 $27.45 $27.51 $24.68 3,656
2015-12-04 $28.05 $28.21 $27.93 $28.11 $25.22 5,795
2015-12-03 $28.51 $28.51 $27.93 $28.11 $25.22 6,205
2015-12-02 $28.96 $28.97 $28.42 $28.48 $25.55 10,966
2015-12-01 $28.95 $29.00 $28.81 $28.98 $26.00 14,909
2015-11-30 $28.99 $28.99 $28.67 $28.77 $25.81 5,591
2015-11-27 $28.71 $28.85 $28.71 $28.85 $25.88 438
2015-11-25 $28.93 $28.93 $28.87 $28.87 $25.90 3,073
2015-11-24 $28.34 $28.84 $28.34 $28.84 $25.88 3,083
2015-11-23 $28.44 $28.62 $28.38 $28.46 $25.53 5,907
2015-11-20 $28.45 $28.53 $28.34 $28.38 $25.46 17,316
2015-11-19 $28.41 $28.41 $28.23 $28.40 $25.48 18,378
2015-11-18 $28.16 $28.32 $28.16 $28.24 $25.34 3,674
2015-11-17 $28.14 $28.29 $27.88 $27.91 $25.04 72,572
2015-11-16 $27.84 $28.18 $27.62 $28.14 $25.25 14,322
2015-11-13 $27.94 $27.94 $27.74 $27.75 $24.90 24,928
2015-11-12 $28.42 $28.42 $27.91 $27.91 $25.04 4,168
2015-11-11 $28.75 $28.81 $28.64 $28.65 $25.70 2,315
2015-11-10 $28.95 $28.96 $28.74 $28.93 $25.96 6,621
2015-11-09 $28.77 $28.87 $28.63 $28.87 $25.90 11,384
2015-11-06 $28.84 $29.11 $28.84 $29.11 $26.12 5,154
2015-11-05 $29.31 $29.31 $29.00 $29.10 $26.11 3,885
2015-11-04 $29.23 $29.32 $29.06 $29.15 $26.15 13,485
2015-11-03 $29.11 $29.39 $29.03 $29.25 $26.24 14,039
2015-11-02 $28.61 $29.04 $28.52 $29.02 $26.04 5,220
2015-10-30 $28.36 $28.46 $28.25 $28.40 $25.48 1,593
2015-10-29 $28.46 $28.46 $28.26 $28.33 $25.42 8,647
2015-10-28 $27.93 $28.47 $27.86 $28.47 $25.54 20,383
2015-10-27 $28.17 $28.17 $27.69 $27.82 $24.96 6,989
2015-10-26 $28.43 $28.51 $28.34 $28.37 $25.45 20,497
2015-10-23 $28.71 $28.80 $28.49 $28.64 $25.70 12,435
2015-10-22 $28.27 $28.67 $28.25 $28.47 $25.54 35,679
2015-10-21 $28.64 $28.66 $28.37 $28.37 $25.46 10,160
2015-10-20 $28.74 $28.90 $28.62 $28.72 $25.76 214,776
2015-10-19 $28.57 $28.67 $28.46 $28.53 $25.59 5,842
2015-10-16 $28.93 $28.93 $28.58 $28.76 $25.80 6,628
2015-10-15 $28.50 $28.61 $28.40 $28.60 $25.66 3,873
2015-10-14 $28.68 $28.79 $28.51 $28.52 $25.59 4,624
2015-10-13 $28.81 $29.14 $28.70 $28.78 $25.82 8,329
2015-10-12 $29.14 $29.17 $28.94 $28.99 $26.01 2,902
2015-10-09 $29.26 $29.37 $29.20 $29.31 $26.30 4,729
2015-10-08 $28.87 $29.37 $28.82 $29.36 $26.34 75,889
2015-10-07 $28.79 $28.86 $28.44 $28.76 $25.80 5,260
2015-10-06 $28.31 $28.57 $28.30 $28.40 $25.48 9,860
2015-10-05 $27.73 $28.25 $27.69 $28.25 $25.35 35,826
2015-10-02 $26.73 $27.35 $26.73 $27.35 $24.54 2,249
2015-10-01 $27.09 $27.09 $26.68 $26.86 $24.10 4,918
2015-09-30 $27.02 $27.06 $26.85 $26.94 $24.17 8,264
2015-09-29 $26.60 $26.78 $26.60 $26.67 $23.93 7,778
2015-09-28 $26.90 $26.90 $26.60 $26.60 $23.87 1,333
2015-09-25 $27.56 $27.56 $27.18 $27.28 $24.47 5,496
2015-09-24 $26.97 $27.34 $26.97 $27.21 $24.41 8,972
2015-09-23 $27.49 $27.49 $27.18 $27.30 $24.49 10,956
2015-09-22 $27.68 $27.68 $27.46 $27.57 $24.65 16,004
2015-09-21 $28.17 $28.17 $27.94 $27.95 $24.99 6,313
2015-09-18 $28.14 $28.25 $27.83 $27.88 $24.93 7,123
2015-09-17 $28.54 $28.88 $28.48 $28.51 $25.49 18,542
2015-09-16 $28.29 $28.66 $28.29 $28.57 $25.55 7,514
2015-09-15 $27.83 $28.17 $27.83 $28.12 $25.14 27,773
2015-09-14 $28.01 $28.01 $27.74 $27.75 $24.81 97,857
2015-09-11 $27.85 $27.94 $27.63 $27.94 $24.98 11,424
2015-09-10 $27.85 $28.23 $27.85 $27.95 $24.99 4,029
2015-09-09 $28.36 $28.36 $27.92 $27.92 $24.96 7,218
2015-09-08 $28.07 $28.26 $28.07 $28.25 $25.26 2,027
2015-09-04 $27.68 $27.75 $27.57 $27.72 $24.78 12,670
2015-09-03 $27.95 $28.35 $27.93 $28.02 $25.05 46,869
2015-09-02 $27.97 $27.97 $27.49 $27.80 $24.86 28,463
2015-09-01 $28.02 $28.02 $27.47 $27.54 $24.62 37,075

First Trust Mid Cap Value AlphaDEX Fund (FNK) News Headlines

Recent First Trust Mid Cap Value AlphaDEX Fund (FNK) News
Similar Companies to First Trust Mid Cap Value AlphaDEX Fund (FNK) 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.