First Trust Long/Short Equity ETF (FTLS) Exchange: NYSE ARCA

Data as of April 19, 2024

$59.99 ($-0.65) -1.07%

First Trust Long/Short Equity ETF - Daily Information
Click for more stock information on First Trust Long/Short Equity ETF.
Daily Information Data
Date April 19, 2024
Open $60.87
Previous Close $59.99
High $61.00
Low $59.86
Adjusted Open $60.87
Previous Adjusted Close $59.99
Adjusted High $61.00
Adjusted Low $59.86

About First Trust Long/Short Equity ETF (FTLS)

Under normal conditions, the Fund will expose at least 80% of its net assets (including investment borrowings) to U.S. exchange-listed equity securities and/or U.S. exchange-traded funds ("ETFs") that provide exposure to U.S. exchange-listed equity securities. The Fund pursues its investment objective by establishing long and short positions in its portfolio of U.S. exchange-listed equity securities and ETFs. The Fund's portfolio may include U.S. exchange-listed equity securities of non-U.S. issuers, including the securities of non-U.S. issuers traded on U.S. exchanges in the form of depositary receipts.The Fund's portfolio is composed of both long and short positions in equity securities and ETFs. As opposed to taking long positions in which an investor seeks to profit from increases in the price of a security, short selling is a technique that will be used by the Fund to try and profit from the falling price of a security. Short selling involves selling a security that has been borrowed from a third party with the intention of buying an identical security back at a later date to return to that third party. Having both long and short positions in an equity security portfolio is a common way to create returns that are independent of market moves. One advantage of a long and short portfolio is that the long and short positions may offset one another in a manner that results in a lower net exposure to the direction of the market. In addition, cash balances arising from the use of short selling typically will be held in money market instruments.The Fund's investment advisor will manage the Fund's portfolio using an investment process that analyzes fundamental, market-related, technical and statistical attributes of eligible securities to assess total return potential. The Fund's investment advisor will then use this analysis as the basis to establish long and short positions within the Fund's portfolio. The Fund pursues its objective by using a variety of quantitative tools to select securities that the Fund's investment advisor believes will either outperform (the "long basket") or underperform (the "short basket"). Preliminary rankings of the positions will rely on the Sabrient Systems Earnings Quality Rank (EQR) model and the proprietary research of the Fund's investment advisor. Long and short baskets are then integrated and optimized to build a final portfolio. The overall portfolio, under normal market conditions, will be 80 to 100% invested in long positions and 0% to 50% invested in short positions. The Fund will not use proceeds from the short positions to add leverage to the long positions, and as such, the Fund will not have a net long exposure of greater than 100%. The Fund's investment advisor may alter the size of the short positions and/or the risk profile of the short positions based upon its assessment of the equity markets. Additionally, the notional position of the short positions may be reduced significantly or eliminated temporarily.The Fund may invest up to 20% of its net assets (including investment borrowings) in U.S. exchange-listed equity index futures contracts. These futures contracts will be used to gain long or short exposure to broad based equity indexes.As of January 31, 2020, the Fund had significant investments in information technology 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 Long/Short Equity ETF (FTLS)

Date Open High Low Close Adj.Close Volume
2024-04-15 $60.87 $61.00 $59.86 $59.99 $59.99 72,268
2024-04-12 $60.83 $61.06 $60.35 $60.64 $60.64 162,516
2024-04-11 $61.06 $61.29 $60.79 $61.23 $61.23 119,845
2024-04-10 $60.93 $61.12 $60.67 $60.72 $60.72 107,389
2024-04-09 $61.36 $61.38 $60.88 $61.20 $61.20 70,923
2024-04-08 $61.37 $61.42 $61.16 $61.34 $61.34 71,676
2024-04-05 $61.04 $61.40 $60.98 $61.39 $61.39 115,769
2024-04-04 $61.72 $61.85 $60.66 $60.91 $60.91 154,308
2024-04-03 $61.21 $61.57 $61.19 $61.46 $61.46 261,396
2024-04-02 $60.98 $61.36 $60.91 $61.19 $61.19 103,305
2024-04-01 $61.64 $61.72 $61.40 $61.40 $61.40 128,392
2024-03-28 $61.47 $61.70 $61.42 $61.66 $61.66 213,953
2024-03-27 $61.49 $61.54 $61.16 $61.40 $61.40 508,590
2024-03-26 $61.49 $61.64 $61.38 $61.41 $61.41 124,508
2024-03-25 $61.21 $61.83 $61.21 $61.31 $61.31 62,946
2024-03-22 $61.39 $61.49 $61.17 $61.18 $61.18 99,722
2024-03-21 $61.65 $61.65 $61.41 $61.52 $61.52 100,475
2024-03-20 $60.94 $61.65 $60.86 $61.65 $61.52 89,480
2024-03-19 $60.43 $60.94 $60.43 $60.94 $60.81 74,806
2024-03-18 $60.77 $60.95 $60.39 $60.65 $60.52 72,554
2024-03-15 $60.66 $61.01 $60.38 $60.38 $60.25 180,610
2024-03-14 $61.00 $61.35 $60.45 $61.05 $60.92 342,269
2024-03-13 $60.84 $61.48 $60.81 $61.11 $60.98 160,784
2024-03-12 $60.46 $61.05 $60.28 $61.01 $60.88 211,675
2024-03-11 $60.30 $60.45 $60.00 $60.29 $60.16 183,068
2024-03-08 $61.00 $61.32 $60.46 $60.61 $60.48 92,478
2024-03-07 $60.69 $61.19 $60.69 $61.07 $60.94 46,481
2024-03-06 $60.58 $60.73 $60.30 $60.52 $60.39 100,617
2024-03-05 $60.35 $60.52 $59.91 $60.31 $60.18 166,838
2024-03-04 $60.64 $60.85 $60.48 $60.70 $60.57 153,284
2024-03-01 $60.33 $60.70 $60.29 $60.70 $60.70 157,171
2024-02-29 $60.05 $60.38 $59.83 $60.29 $60.29 70,368
2024-02-28 $60.03 $60.07 $59.84 $60.07 $60.07 196,626
2024-02-27 $60.26 $60.33 $60.11 $60.31 $60.31 123,158
2024-02-26 $60.26 $60.41 $60.14 $60.25 $60.25 76,033
2024-02-23 $60.06 $60.36 $59.94 $60.34 $60.34 82,669
2024-02-22 $59.50 $60.05 $59.50 $60.05 $60.05 69,832
2024-02-21 $58.79 $59.13 $58.35 $58.35 $58.35 83,642
2024-02-20 $59.00 $59.06 $58.63 $59.05 $59.05 107,575
2024-02-16 $59.48 $59.61 $59.10 $59.12 $59.12 83,735
2024-02-15 $59.50 $59.73 $59.32 $59.72 $59.72 153,802
2024-02-14 $59.35 $59.57 $58.99 $59.57 $59.57 102,569
2024-02-13 $58.93 $59.25 $58.77 $58.78 $58.78 99,295
2024-02-12 $59.65 $59.80 $59.39 $59.53 $59.53 181,137
2024-02-09 $59.40 $59.86 $59.25 $59.79 $59.79 95,393
2024-02-08 $59.06 $59.46 $59.06 $59.24 $59.24 60,703
2024-02-07 $58.73 $59.22 $58.64 $59.00 $59.00 107,295
2024-02-06 $58.85 $58.95 $58.42 $58.67 $58.67 93,270
2024-02-05 $58.55 $59.07 $58.25 $59.07 $59.07 70,797
2024-02-02 $58.20 $58.75 $58.20 $58.70 $58.70 43,358
2024-02-01 $58.05 $58.43 $57.92 $58.36 $58.36 140,739
2024-01-31 $58.33 $58.54 $57.78 $58.04 $58.04 150,738
2024-01-30 $58.82 $58.99 $58.57 $58.89 $58.89 122,681
2024-01-29 $58.30 $58.70 $58.19 $58.69 $58.69 118,746
2024-01-26 $58.26 $58.41 $58.01 $58.34 $58.34 43,290
2024-01-25 $58.32 $58.43 $58.00 $58.36 $58.36 106,569
2024-01-24 $58.45 $58.52 $57.97 $57.99 $57.99 320,300
2024-01-23 $58.18 $58.34 $57.85 $58.30 $58.30 132,926
2024-01-22 $58.07 $58.31 $58.07 $58.15 $58.15 70,264
2024-01-19 $57.69 $58.06 $57.63 $57.87 $57.87 97,045
2024-01-18 $57.51 $57.84 $57.30 $57.84 $57.84 129,562
2024-01-17 $57.25 $57.49 $57.09 $57.45 $57.45 120,184
2024-01-16 $57.34 $57.61 $57.18 $57.41 $57.41 85,648
2024-01-12 $57.54 $57.93 $57.30 $57.93 $57.93 109,118
2024-01-11 $57.38 $57.75 $56.93 $57.75 $57.75 120,506
2024-01-10 $56.90 $57.38 $56.90 $57.28 $57.28 119,746
2024-01-09 $56.49 $56.96 $56.39 $56.93 $56.93 75,381
2024-01-08 $56.39 $56.86 $56.27 $56.86 $56.86 160,593
2024-01-05 $56.24 $56.59 $55.99 $56.59 $56.59 132,164
2024-01-04 $56.26 $56.48 $55.94 $56.11 $56.11 96,172
2024-01-03 $56.08 $56.36 $56.03 $56.26 $56.26 157,611
2024-01-02 $56.02 $56.22 $55.82 $56.12 $56.12 124,863
2023-12-29 $56.76 $56.79 $56.26 $56.26 $56.26 71,665
2023-12-28 $56.65 $56.78 $56.51 $56.78 $56.78 371,887
2023-12-27 $56.55 $56.81 $56.46 $56.67 $56.67 40,276
2023-12-26 $56.76 $56.85 $56.56 $56.73 $56.73 96,109
2023-12-22 $56.63 $56.79 $56.49 $56.65 $56.65 57,214
2023-12-21 $57.03 $57.08 $56.41 $56.79 $56.49 423,406
2023-12-20 $56.96 $57.20 $56.56 $56.69 $56.39 122,558
2023-12-19 $56.97 $57.07 $56.79 $57.01 $56.71 84,726
2023-12-18 $56.70 $56.92 $56.65 $56.89 $56.59 107,804
2023-12-15 $56.51 $56.70 $56.39 $56.50 $56.20 62,699
2023-12-14 $56.68 $56.75 $56.32 $56.62 $56.32 154,241
2023-12-13 $56.08 $56.62 $56.08 $56.58 $56.28 59,964
2023-12-12 $55.98 $56.41 $55.84 $56.41 $56.11 231,543
2023-12-11 $55.78 $56.03 $55.70 $56.03 $55.74 78,816
2023-12-08 $55.40 $55.98 $55.40 $55.98 $55.69 69,788
2023-12-07 $55.48 $55.72 $55.48 $55.70 $55.41 67,438
2023-12-06 $55.68 $55.80 $55.41 $55.50 $55.21 56,125
2023-12-05 $55.19 $55.70 $55.19 $55.66 $55.37 53,784
2023-12-04 $55.04 $55.34 $55.02 $55.34 $55.05 75,219
2023-12-01 $55.13 $55.47 $55.08 $55.39 $55.39 66,986
2023-11-30 $55.20 $55.32 $54.92 $55.32 $55.32 83,856
2023-11-29 $55.52 $55.52 $55.02 $55.17 $55.17 188,190
2023-11-28 $55.38 $55.44 $55.12 $55.32 $55.32 35,793
2023-11-27 $55.10 $55.43 $55.00 $55.14 $55.14 432,250
2023-11-24 $55.20 $55.32 $55.05 $55.06 $55.06 14,707
2023-11-22 $55.20 $55.38 $55.11 $55.33 $55.33 89,666
2023-11-21 $54.83 $55.16 $54.83 $54.90 $54.90 42,304
2023-11-20 $54.89 $55.27 $54.89 $55.11 $55.11 50,532
2023-11-17 $54.94 $55.04 $54.80 $54.90 $54.90 68,750
2023-11-16 $55.14 $55.15 $54.78 $54.97 $54.97 34,794
2023-11-15 $55.43 $55.43 $54.94 $55.01 $55.01 129,912
2023-11-14 $55.45 $55.45 $55.02 $55.22 $55.22 139,476
2023-11-13 $54.48 $54.86 $54.48 $54.61 $54.61 159,749
2023-11-10 $54.37 $54.69 $54.32 $54.57 $54.57 44,774
2023-11-09 $54.40 $54.48 $53.96 $54.17 $54.17 83,061
2023-11-08 $54.37 $54.40 $54.11 $54.25 $54.25 49,666
2023-11-07 $54.25 $54.44 $54.09 $54.14 $54.14 127,689
2023-11-06 $54.21 $54.22 $53.84 $53.99 $53.99 45,990
2023-11-03 $54.45 $54.45 $53.89 $53.93 $53.93 123,295
2023-11-02 $53.95 $54.08 $53.87 $53.96 $53.96 88,213
2023-11-01 $53.27 $53.64 $53.07 $53.60 $53.60 66,606
2023-10-31 $52.55 $52.97 $52.52 $52.96 $52.96 42,130
2023-10-30 $52.52 $52.70 $52.37 $52.66 $52.66 57,267
2023-10-27 $52.46 $52.50 $52.15 $52.19 $52.19 61,951
2023-10-26 $52.82 $52.82 $52.32 $52.46 $52.46 35,743
2023-10-25 $52.97 $53.08 $52.62 $52.63 $52.63 34,562
2023-10-24 $53.26 $53.41 $53.02 $53.27 $53.27 32,455
2023-10-23 $52.23 $53.06 $52.23 $52.72 $52.72 34,377
2023-10-20 $52.82 $52.97 $52.52 $52.52 $52.52 42,431
2023-10-19 $53.15 $53.47 $52.81 $52.87 $52.87 30,018
2023-10-18 $53.39 $53.53 $53.09 $53.09 $53.09 122,600
2023-10-17 $53.36 $53.85 $53.36 $53.54 $53.54 38,401
2023-10-16 $53.28 $53.82 $53.28 $53.79 $53.79 30,873
2023-10-13 $53.59 $53.71 $53.16 $53.17 $53.17 130,951
2023-10-12 $53.99 $53.99 $53.24 $53.32 $53.32 52,402
2023-10-11 $53.67 $53.82 $53.45 $53.70 $53.70 114,597
2023-10-10 $53.59 $53.92 $53.45 $53.75 $53.75 79,040
2023-10-09 $53.22 $53.57 $53.09 $53.38 $53.38 28,953
2023-10-06 $52.63 $53.53 $52.63 $53.48 $53.48 28,963
2023-10-05 $52.95 $53.14 $52.76 $52.93 $52.93 40,316
2023-10-04 $52.79 $53.02 $52.55 $52.85 $52.85 52,924
2023-10-03 $53.07 $53.15 $52.49 $52.76 $52.76 49,754
2023-10-02 $53.02 $53.39 $52.86 $53.05 $53.05 208,668
2023-09-29 $53.61 $53.62 $52.97 $53.15 $53.15 96,390
2023-09-28 $53.17 $53.57 $52.91 $53.22 $53.22 55,727
2023-09-27 $53.17 $53.25 $52.86 $52.98 $52.98 47,770
2023-09-26 $52.94 $53.17 $52.69 $52.95 $52.95 75,816
2023-09-25 $52.79 $53.26 $52.79 $53.06 $53.06 32,973
2023-09-22 $52.99 $53.29 $52.80 $52.80 $52.80 132,548
2023-09-21 $53.42 $53.42 $53.00 $53.05 $52.84 29,896
2023-09-20 $54.28 $54.28 $53.50 $53.50 $53.29 35,615
2023-09-19 $53.94 $54.07 $53.60 $53.98 $53.77 178,652
2023-09-18 $53.50 $54.11 $53.50 $53.77 $53.56 27,015
2023-09-15 $54.08 $54.08 $53.48 $53.48 $53.27 28,663
2023-09-14 $54.43 $54.44 $54.14 $54.38 $54.17 72,137
2023-09-13 $54.49 $54.49 $53.98 $54.24 $54.03 25,050
2023-09-12 $54.36 $54.46 $54.03 $54.26 $54.05 37,895
2023-09-11 $54.39 $54.56 $54.06 $54.55 $54.34 55,073
2023-09-08 $53.80 $54.19 $53.43 $54.02 $54.02 95,679
2023-09-07 $53.17 $53.89 $53.09 $53.67 $53.67 141,542
2023-09-06 $53.75 $53.99 $53.39 $53.83 $53.83 61,999
2023-09-05 $54.06 $54.06 $53.61 $53.69 $53.69 95,893
2023-09-01 $53.97 $54.22 $53.62 $53.85 $53.85 43,810
2023-08-31 $53.80 $53.98 $53.54 $53.61 $53.61 64,801
2023-08-30 $53.58 $53.91 $53.57 $53.60 $53.60 22,305
2023-08-29 $52.97 $53.68 $52.65 $53.68 $53.68 36,169
2023-08-28 $53.08 $53.22 $52.81 $52.88 $52.88 16,407
2023-08-25 $53.17 $53.17 $52.70 $52.80 $52.80 46,656
2023-08-24 $53.29 $53.29 $52.97 $53.13 $53.13 17,313
2023-08-23 $53.13 $53.32 $53.05 $53.32 $53.32 67,362
2023-08-22 $53.26 $53.29 $52.91 $53.11 $53.11 62,169
2023-08-21 $53.86 $53.86 $52.83 $53.21 $53.21 88,902
2023-08-18 $52.58 $53.20 $52.58 $53.16 $53.16 52,295
2023-08-17 $53.65 $53.65 $52.91 $53.01 $53.01 42,868
2023-08-16 $53.36 $53.66 $53.12 $53.34 $53.34 24,147
2023-08-15 $53.53 $53.58 $53.27 $53.27 $53.27 18,907
2023-08-14 $53.50 $53.82 $53.50 $53.80 $53.80 18,847
2023-08-11 $53.43 $53.75 $53.43 $53.71 $53.71 51,001
2023-08-10 $53.99 $54.22 $53.44 $53.81 $53.81 70,688
2023-08-09 $53.88 $54.03 $53.61 $53.61 $53.61 27,273
2023-08-08 $53.71 $54.04 $53.71 $54.00 $54.00 39,966
2023-08-07 $53.95 $54.35 $53.81 $54.35 $54.35 30,901
2023-08-04 $54.00 $54.23 $53.71 $53.88 $53.88 51,692
2023-08-03 $53.72 $54.04 $53.61 $53.75 $53.75 50,919
2023-08-02 $53.78 $54.09 $53.67 $53.70 $53.70 98,252
2023-08-01 $53.97 $54.10 $53.50 $53.88 $53.88 75,587
2023-07-31 $54.08 $54.08 $53.82 $54.07 $54.07 83,406
2023-07-28 $54.08 $54.24 $53.92 $54.05 $54.05 33,444
2023-07-27 $54.04 $54.18 $53.74 $53.76 $53.76 48,165
2023-07-26 $53.88 $53.95 $53.58 $53.66 $53.66 24,259
2023-07-25 $53.74 $53.98 $53.60 $53.86 $53.86 21,519
2023-07-24 $53.70 $53.95 $53.54 $53.69 $53.69 50,697
2023-07-21 $53.79 $53.83 $53.52 $53.72 $53.72 60,420
2023-07-20 $53.15 $53.87 $53.15 $53.44 $53.44 135,850
2023-07-19 $53.63 $53.82 $53.47 $53.54 $53.54 38,390
2023-07-18 $53.10 $53.68 $53.10 $53.59 $53.59 55,833
2023-07-17 $52.95 $53.20 $52.94 $53.04 $53.04 48,860
2023-07-14 $52.93 $53.15 $52.81 $52.85 $52.85 33,034
2023-07-13 $52.96 $53.03 $52.63 $52.77 $52.77 41,414
2023-07-12 $52.95 $52.95 $52.53 $52.77 $52.77 37,639
2023-07-11 $52.35 $52.67 $52.35 $52.66 $52.66 36,851
2023-07-10 $52.41 $52.43 $52.15 $52.41 $52.41 127,476
2023-07-07 $52.35 $52.48 $52.01 $52.30 $52.30 22,534
2023-07-06 $52.14 $52.42 $52.14 $52.15 $52.15 112,321
2023-07-05 $52.56 $52.82 $52.42 $52.72 $52.72 41,487
2023-07-03 $52.58 $52.90 $52.58 $52.85 $52.85 36,918
2023-06-30 $53.16 $53.16 $52.39 $52.79 $52.79 51,162
2023-06-29 $52.27 $52.50 $52.00 $52.50 $52.50 53,494
2023-06-28 $52.25 $52.55 $51.97 $52.07 $52.07 64,038
2023-06-27 $52.46 $52.46 $51.90 $52.29 $52.29 58,837
2023-06-26 $52.46 $52.54 $52.12 $52.25 $52.05 64,578
2023-06-23 $52.13 $52.50 $52.13 $52.14 $51.94 83,221
2023-06-22 $52.04 $52.60 $51.75 $52.60 $52.39 30,397
2023-06-21 $52.16 $52.51 $52.14 $52.39 $52.19 50,947
2023-06-20 $52.22 $52.47 $52.15 $52.37 $52.17 31,413
2023-06-16 $52.63 $52.63 $52.27 $52.58 $52.37 66,709
2023-06-15 $52.06 $52.62 $52.06 $52.36 $52.16 64,570
2023-06-14 $52.21 $52.21 $51.79 $51.86 $51.66 46,264
2023-06-13 $52.45 $52.53 $52.09 $52.28 $52.28 146,143
2023-06-12 $52.00 $52.25 $51.87 $52.10 $52.10 87,730
2023-06-09 $52.00 $52.37 $51.91 $52.13 $52.13 104,529
2023-06-08 $51.97 $52.13 $51.85 $52.03 $52.03 48,380
2023-06-07 $52.09 $52.17 $51.91 $51.98 $51.98 39,240
2023-06-06 $52.01 $52.13 $51.73 $52.13 $52.13 33,955
2023-06-05 $52.07 $52.26 $51.99 $52.12 $52.12 27,057
2023-06-02 $51.70 $52.09 $51.55 $52.09 $52.09 20,636
2023-06-01 $51.32 $51.62 $51.23 $51.56 $51.56 116,432
2023-05-31 $51.25 $51.38 $51.13 $51.27 $51.27 35,278
2023-05-30 $51.65 $51.65 $51.21 $51.23 $51.23 53,990
2023-05-26 $51.36 $51.58 $51.31 $51.53 $51.53 49,404
2023-05-25 $51.33 $51.40 $51.02 $51.27 $51.27 204,558
2023-05-24 $51.13 $51.32 $51.04 $51.05 $51.05 25,189
2023-05-23 $51.39 $51.52 $51.17 $51.21 $51.21 83,593
2023-05-22 $51.67 $51.68 $51.40 $51.59 $51.59 52,977
2023-05-19 $51.61 $51.81 $51.53 $51.56 $51.56 92,465
2023-05-18 $51.18 $51.57 $51.15 $51.50 $51.50 90,128
2023-05-17 $51.47 $51.47 $51.05 $51.37 $51.37 49,876
2023-05-16 $51.28 $51.46 $51.18 $51.30 $51.30 36,779
2023-05-15 $51.27 $51.48 $51.24 $51.39 $51.39 42,947
2023-05-12 $51.30 $51.42 $51.16 $51.41 $51.41 28,426
2023-05-11 $51.23 $51.57 $51.10 $51.43 $51.43 109,721
2023-05-10 $51.35 $51.44 $51.13 $51.28 $51.28 67,768
2023-05-09 $51.08 $51.32 $51.08 $51.16 $51.16 42,376
2023-05-08 $51.20 $51.34 $51.15 $51.32 $51.32 33,187
2023-05-05 $51.24 $51.66 $51.10 $51.35 $51.35 75,292
2023-05-04 $50.98 $51.17 $50.79 $51.03 $51.03 130,472
2023-05-03 $51.34 $51.47 $50.94 $51.07 $51.07 218,402
2023-05-02 $51.41 $51.45 $51.00 $51.14 $51.14 19,772
2023-05-01 $51.57 $51.66 $51.42 $51.57 $51.57 17,209
2023-04-28 $51.17 $51.64 $51.17 $51.64 $51.64 72,619
2023-04-27 $50.83 $51.37 $50.83 $51.37 $51.37 35,396
2023-04-26 $51.17 $51.17 $50.74 $50.84 $50.84 88,743
2023-04-25 $51.29 $51.29 $50.84 $50.93 $50.93 77,566
2023-04-24 $51.11 $51.30 $51.02 $51.19 $51.19 54,416
2023-04-21 $51.20 $51.27 $51.09 $51.26 $51.26 67,536
2023-04-20 $51.14 $51.25 $50.98 $51.02 $51.02 91,454
2023-04-19 $51.46 $51.55 $51.25 $51.28 $51.28 82,539
2023-04-18 $51.74 $51.79 $51.44 $51.70 $51.70 68,228
2023-04-17 $51.58 $51.75 $51.41 $51.68 $51.68 119,956
2023-04-14 $51.68 $51.77 $51.44 $51.59 $51.59 32,354
2023-04-13 $51.13 $51.70 $51.13 $51.70 $51.70 68,140
2023-04-12 $51.67 $51.67 $51.16 $51.27 $51.27 31,512
2023-04-11 $51.17 $51.39 $51.09 $51.28 $51.28 23,749
2023-04-10 $51.28 $51.29 $51.04 $51.29 $51.29 36,085
2023-04-06 $51.42 $51.59 $51.14 $51.30 $51.30 45,788
2023-04-05 $51.33 $51.46 $51.12 $51.45 $51.45 37,844
2023-04-04 $51.19 $51.37 $51.02 $51.07 $51.07 27,544
2023-04-03 $50.84 $51.32 $50.84 $51.32 $51.32 47,819
2023-03-31 $50.76 $50.86 $50.54 $50.81 $50.81 25,285
2023-03-30 $50.28 $50.63 $50.28 $50.61 $50.61 31,805
2023-03-29 $50.50 $50.50 $50.14 $50.38 $50.38 22,663
2023-03-28 $49.71 $50.08 $49.71 $50.08 $50.08 90,570
2023-03-27 $50.09 $50.09 $49.78 $49.95 $49.95 52,074
2023-03-24 $50.00 $50.00 $49.25 $49.71 $49.71 58,924
2023-03-23 $49.97 $49.97 $49.46 $49.51 $49.38 22,752
2023-03-22 $49.70 $50.06 $48.36 $49.37 $49.24 41,638
2023-03-21 $49.61 $49.97 $49.59 $49.77 $49.64 236,640
2023-03-20 $49.59 $49.74 $49.36 $49.74 $49.61 16,238
2023-03-17 $49.44 $49.58 $49.21 $49.26 $49.13 29,221
2023-03-16 $48.47 $49.53 $48.47 $49.53 $49.40 82,152
2023-03-15 $48.17 $49.12 $48.17 $48.82 $48.69 95,411
2023-03-14 $49.28 $49.32 $48.81 $49.00 $48.87 154,171
2023-03-13 $48.43 $49.00 $48.43 $48.60 $48.47 27,884
2023-03-10 $49.05 $49.20 $48.59 $48.86 $48.73 21,178
2023-03-09 $49.57 $49.57 $49.05 $49.12 $48.99 57,068
2023-03-08 $49.61 $49.73 $49.32 $49.52 $49.39 49,633
2023-03-07 $49.75 $50.12 $49.52 $49.61 $49.48 34,479
2023-03-06 $50.12 $50.15 $49.90 $49.99 $49.86 44,480
2023-03-03 $49.61 $50.09 $49.61 $50.06 $49.93 75,004
2023-03-02 $49.71 $49.80 $49.28 $49.73 $49.60 33,868
2023-03-01 $49.54 $49.68 $49.30 $49.68 $49.55 39,681
2023-02-28 $49.55 $49.65 $49.29 $49.29 $49.16 30,235
2023-02-27 $49.45 $49.68 $49.38 $49.38 $49.25 48,079
2023-02-24 $49.11 $49.47 $49.11 $49.36 $49.23 19,136
2023-02-23 $49.56 $49.72 $49.29 $49.57 $49.44 36,273
2023-02-22 $49.54 $49.54 $49.22 $49.38 $49.25 20,458
2023-02-21 $49.74 $49.87 $49.43 $49.51 $49.38 39,886
2023-02-17 $49.87 $50.22 $49.83 $50.22 $50.09 91,588
2023-02-16 $49.79 $50.49 $49.79 $50.29 $50.16 347,982
2023-02-15 $50.26 $50.55 $49.99 $50.51 $50.38 32,742
2023-02-14 $50.51 $50.75 $50.11 $50.44 $50.31 18,136
2023-02-13 $50.32 $50.62 $50.20 $50.61 $50.48 18,291
2023-02-10 $49.82 $50.04 $49.80 $49.98 $49.85 58,600
2023-02-09 $50.71 $50.71 $49.85 $49.85 $49.72 249,867
2023-02-08 $50.40 $50.44 $50.03 $50.33 $50.20 44,296
2023-02-07 $50.05 $50.54 $49.76 $50.40 $50.27 54,264
2023-02-06 $50.28 $50.28 $49.78 $49.90 $49.77 46,199
2023-02-03 $49.53 $50.40 $49.53 $50.06 $49.93 80,090
2023-02-02 $50.77 $50.77 $50.05 $50.31 $50.18 41,123
2023-02-01 $49.97 $50.54 $49.89 $50.43 $50.30 36,381
2023-01-31 $49.91 $50.34 $49.91 $50.34 $50.21 29,122
2023-01-30 $49.99 $50.22 $49.78 $49.87 $49.74 29,828
2023-01-27 $50.32 $50.46 $50.20 $50.20 $50.07 344,781
2023-01-26 $50.05 $50.40 $49.96 $50.40 $50.27 61,638
2023-01-25 $49.47 $49.96 $49.40 $49.86 $49.73 68,063
2023-01-24 $49.67 $49.85 $49.48 $49.66 $49.53 121,836
2023-01-23 $49.51 $49.84 $49.49 $49.52 $49.39 95,392
2023-01-20 $49.65 $49.65 $49.25 $49.62 $49.49 100,691
2023-01-19 $49.32 $49.50 $49.06 $49.36 $49.23 142,202
2023-01-18 $50.06 $50.16 $49.31 $49.31 $49.18 85,561
2023-01-17 $49.70 $50.12 $49.56 $49.90 $49.77 48,124
2023-01-13 $49.46 $49.95 $49.46 $49.77 $49.64 23,005
2023-01-12 $49.76 $49.92 $49.37 $49.92 $49.79 52,572
2023-01-11 $49.52 $49.60 $49.27 $49.57 $49.44 57,737
2023-01-10 $48.91 $49.35 $48.91 $49.27 $49.14 94,858
2023-01-09 $49.51 $49.51 $48.93 $49.01 $48.88 72,845
2023-01-06 $49.08 $49.25 $48.70 $49.05 $49.05 85,754
2023-01-05 $48.45 $48.67 $48.33 $48.59 $48.59 106,067
2023-01-04 $48.48 $48.74 $48.33 $48.74 $48.74 143,059
2023-01-03 $48.93 $48.97 $48.19 $48.33 $48.33 52,776
2022-12-30 $48.83 $49.03 $48.65 $48.87 $48.87 171,719
2022-12-29 $49.00 $49.30 $48.92 $48.93 $48.93 171,168
2022-12-28 $49.36 $49.36 $48.74 $48.74 $48.74 135,894
2022-12-27 $49.16 $49.37 $48.82 $49.14 $49.14 65,263
2022-12-23 $48.87 $49.47 $48.87 $49.46 $49.46 222,685
2022-12-22 $49.60 $49.88 $49.04 $49.33 $49.00 133,278
2022-12-21 $49.45 $49.88 $49.44 $49.87 $49.54 114,383
2022-12-20 $49.06 $49.42 $49.06 $49.20 $48.87 429,973
2022-12-19 $49.48 $49.48 $49.00 $49.15 $48.82 154,811
2022-12-16 $49.51 $49.54 $49.15 $49.28 $48.95 61,819
2022-12-15 $49.52 $50.57 $49.52 $49.87 $49.54 282,294
2022-12-14 $50.46 $50.64 $49.25 $49.25 $48.92 139,805
2022-12-13 $50.88 $50.95 $50.31 $50.50 $50.17 25,877
2022-12-12 $50.15 $50.39 $50.03 $50.39 $50.06 45,074
2022-12-09 $50.30 $50.39 $50.09 $50.14 $49.81 104,068
2022-12-08 $50.34 $50.50 $50.18 $50.40 $50.07 87,005
2022-12-07 $50.05 $50.35 $49.95 $50.23 $49.90 60,344
2022-12-06 $50.69 $50.69 $49.83 $49.94 $49.61 77,891
2022-12-05 $50.53 $50.66 $50.16 $50.22 $49.89 62,768
2022-12-02 $51.20 $51.20 $50.68 $50.92 $50.92 450,389
2022-12-01 $51.35 $51.35 $50.78 $50.87 $50.87 24,307
2022-11-30 $50.67 $51.49 $50.05 $51.01 $51.01 75,112
2022-11-29 $50.38 $50.47 $50.23 $50.37 $50.37 100,050
2022-11-28 $50.64 $50.64 $49.99 $50.20 $50.20 63,663
2022-11-25 $50.09 $50.40 $50.09 $50.19 $50.19 39,161
2022-11-23 $50.22 $50.40 $50.04 $50.32 $50.32 41,896
2022-11-22 $49.68 $50.32 $49.68 $50.32 $50.32 163,052
2022-11-21 $49.55 $49.84 $49.45 $49.63 $49.63 83,338
2022-11-18 $49.67 $49.87 $49.56 $49.69 $49.69 57,905
2022-11-17 $49.70 $49.94 $49.50 $49.72 $49.72 297,421
2022-11-16 $49.80 $50.01 $49.74 $49.91 $49.91 57,916
2022-11-15 $50.46 $50.46 $49.70 $50.02 $50.02 64,782
2022-11-14 $49.76 $50.12 $49.64 $49.64 $49.64 45,499
2022-11-11 $49.95 $49.96 $49.59 $49.72 $49.72 58,676
2022-11-10 $49.35 $49.85 $49.21 $49.84 $49.84 119,842
2022-11-09 $49.00 $49.11 $48.52 $48.67 $48.67 87,973
2022-11-08 $48.91 $49.35 $48.86 $49.19 $49.19 46,404
2022-11-07 $48.75 $48.92 $48.48 $48.73 $48.73 148,703
2022-11-04 $48.90 $48.90 $48.21 $48.64 $48.64 83,880
2022-11-03 $48.26 $48.52 $47.90 $48.11 $48.11 45,453
2022-11-02 $48.72 $49.14 $48.39 $48.40 $48.40 71,702
2022-11-01 $49.22 $49.30 $48.70 $48.80 $48.80 64,654
2022-10-31 $48.73 $48.98 $48.73 $48.92 $48.92 140,899
2022-10-28 $48.77 $49.09 $48.65 $49.09 $49.09 23,008
2022-10-27 $48.76 $48.83 $48.45 $48.63 $48.63 33,032
2022-10-26 $47.87 $48.89 $47.87 $48.68 $48.68 20,747
2022-10-25 $48.47 $48.72 $48.40 $48.72 $48.72 56,729
2022-10-24 $48.42 $48.46 $47.89 $48.40 $48.40 51,057
2022-10-21 $47.53 $48.24 $47.53 $48.24 $48.24 93,903
2022-10-20 $47.62 $47.96 $47.51 $47.64 $47.64 51,702
2022-10-19 $47.58 $47.91 $47.48 $47.65 $47.65 56,264
2022-10-18 $48.52 $48.52 $47.61 $47.89 $47.89 126,493
2022-10-17 $47.97 $47.97 $47.54 $47.74 $47.74 41,966
2022-10-14 $47.98 $47.98 $47.01 $47.19 $47.19 45,665
2022-10-13 $46.64 $47.79 $46.64 $47.74 $47.74 176,867
2022-10-12 $47.13 $47.23 $46.95 $46.95 $46.95 82,001
2022-10-11 $47.15 $47.37 $46.88 $46.99 $46.99 20,441
2022-10-10 $47.38 $47.38 $47.09 $47.13 $47.13 21,139
2022-10-07 $47.46 $47.99 $47.23 $47.53 $47.53 72,608
2022-10-06 $47.91 $48.31 $47.91 $47.98 $47.98 56,386
2022-10-05 $48.02 $48.51 $47.93 $48.11 $48.11 67,631
2022-10-04 $48.18 $48.38 $48.03 $48.13 $48.13 56,159
2022-10-03 $47.29 $47.78 $47.26 $47.67 $47.67 19,848
2022-09-30 $47.13 $47.49 $46.83 $46.83 $46.83 45,038
2022-09-29 $47.13 $47.34 $47.01 $47.08 $47.08 105,394
2022-09-28 $47.04 $47.68 $47.00 $47.67 $47.67 100,788
2022-09-27 $47.32 $47.52 $46.97 $47.19 $47.19 48,106
2022-09-26 $47.22 $47.45 $46.82 $46.83 $46.83 87,275
2022-09-23 $47.22 $47.58 $46.98 $47.34 $47.34 63,698
2022-09-22 $48.00 $48.39 $47.77 $48.09 $48.02 40,519
2022-09-21 $48.90 $48.90 $48.12 $48.12 $48.05 103,517
2022-09-20 $48.70 $48.96 $48.45 $48.49 $48.42 289,240
2022-09-19 $48.17 $49.05 $48.17 $48.67 $48.60 33,714
2022-09-16 $48.27 $48.66 $48.27 $48.41 $48.34 59,411
2022-09-15 $48.85 $48.93 $48.58 $48.74 $48.67 13,933
2022-09-14 $49.05 $49.15 $48.80 $48.96 $48.89 26,711
2022-09-13 $49.00 $49.31 $48.74 $48.85 $48.78 48,796
2022-09-12 $49.92 $49.98 $49.59 $49.74 $49.67 146,378
2022-09-09 $49.72 $49.87 $49.52 $49.70 $49.70 15,922
2022-09-08 $48.78 $49.40 $48.78 $49.37 $49.37 32,740
2022-09-07 $48.55 $49.27 $48.55 $49.26 $49.26 27,389
2022-09-06 $49.00 $49.16 $48.71 $48.73 $48.73 17,136
2022-09-02 $49.32 $49.42 $48.85 $49.06 $49.06 70,727
2022-09-01 $48.67 $48.91 $48.54 $48.91 $48.91 80,291
2022-08-31 $49.32 $49.33 $49.01 $49.23 $49.23 16,577
2022-08-30 $49.76 $49.76 $49.10 $49.12 $49.12 30,356
2022-08-29 $49.51 $49.86 $49.51 $49.51 $49.51 20,559
2022-08-26 $50.67 $50.67 $49.69 $49.69 $49.69 37,631
2022-08-25 $50.39 $50.68 $50.26 $50.68 $50.68 37,242
2022-08-24 $50.11 $50.39 $50.11 $50.23 $50.23 19,667
2022-08-23 $50.10 $50.33 $50.06 $50.18 $50.18 20,537
2022-08-22 $50.29 $50.42 $50.07 $50.10 $50.10 36,135
2022-08-19 $50.97 $50.97 $50.48 $50.48 $50.48 17,736
2022-08-18 $50.83 $51.04 $50.64 $50.85 $50.85 160,857
2022-08-17 $51.08 $51.14 $50.76 $51.06 $51.06 22,432
2022-08-16 $51.11 $51.33 $50.91 $51.22 $51.22 35,948
2022-08-15 $50.90 $51.11 $50.57 $51.11 $51.11 25,749
2022-08-12 $50.77 $51.03 $50.44 $51.03 $51.03 32,574
2022-08-11 $51.07 $51.07 $50.41 $50.68 $50.68 26,920
2022-08-10 $50.65 $50.65 $50.31 $50.31 $50.31 45,455
2022-08-09 $49.66 $50.65 $49.66 $50.42 $50.42 78,206
2022-08-08 $50.03 $50.07 $49.84 $49.97 $49.97 38,711
2022-08-05 $49.73 $50.02 $49.63 $49.94 $49.94 21,996
2022-08-04 $50.05 $50.21 $49.66 $49.87 $49.87 139,560
2022-08-03 $49.86 $50.12 $49.84 $49.97 $49.97 23,060
2022-08-02 $49.79 $50.20 $49.79 $50.05 $50.05 198,745
2022-08-01 $50.15 $50.32 $49.90 $50.20 $50.20 79,344
2022-07-29 $49.95 $50.40 $49.74 $50.16 $50.16 26,278
2022-07-28 $49.25 $49.94 $49.25 $49.91 $49.91 116,346
2022-07-27 $49.13 $49.50 $49.09 $49.36 $49.36 98,925
2022-07-26 $48.99 $49.11 $48.77 $48.88 $48.88 120,366
2022-07-25 $48.87 $49.15 $48.72 $48.87 $48.87 56,494
2022-07-22 $48.44 $49.00 $48.44 $48.58 $48.58 29,362
2022-07-21 $48.29 $48.87 $48.29 $48.63 $48.63 96,928
2022-07-20 $49.32 $49.32 $48.50 $48.65 $48.65 32,206
2022-07-19 $48.46 $48.85 $48.35 $48.77 $48.77 60,726
2022-07-18 $48.63 $48.75 $48.17 $48.17 $48.17 22,547
2022-07-15 $47.74 $48.67 $47.74 $48.46 $48.46 28,766
2022-07-14 $47.58 $48.24 $47.58 $48.02 $48.02 25,287
2022-07-13 $47.51 $48.57 $47.51 $48.25 $48.25 20,588
2022-07-12 $48.82 $48.82 $48.25 $48.44 $48.44 13,713
2022-07-11 $48.73 $48.81 $48.56 $48.78 $48.78 129,685
2022-07-08 $48.49 $48.95 $48.44 $48.78 $48.78 78,919
2022-07-07 $48.59 $48.76 $48.52 $48.67 $48.67 58,461
2022-07-06 $48.46 $48.46 $47.97 $48.18 $48.18 15,849
2022-07-05 $48.45 $48.51 $47.75 $48.18 $48.18 31,334
2022-07-01 $48.20 $48.84 $48.20 $48.67 $48.67 41,229
2022-06-30 $48.28 $48.64 $48.08 $48.64 $48.64 48,563
2022-06-29 $48.03 $48.66 $48.03 $48.48 $48.48 38,786
2022-06-28 $48.96 $49.10 $48.39 $48.40 $48.40 20,124
2022-06-27 $48.11 $48.92 $48.11 $48.75 $48.75 22,731
2022-06-24 $48.54 $48.56 $47.96 $48.55 $48.55 78,552
2022-06-23 $48.20 $48.35 $47.71 $47.87 $47.87 47,486
2022-06-22 $47.96 $48.30 $47.90 $47.90 $47.90 14,925
2022-06-21 $47.83 $48.34 $47.83 $48.10 $48.10 43,247
2022-06-17 $47.75 $48.02 $47.50 $47.50 $47.50 33,106
2022-06-16 $47.75 $48.21 $47.75 $47.83 $47.83 33,781
2022-06-15 $49.30 $49.30 $48.00 $48.24 $48.24 351,735
2022-06-14 $48.67 $48.67 $48.06 $48.27 $48.27 62,123
2022-06-13 $48.84 $49.07 $48.52 $48.53 $48.53 84,451
2022-06-10 $49.44 $49.87 $49.36 $49.64 $49.64 41,076
2022-06-09 $50.26 $50.58 $49.97 $50.00 $50.00 53,966
2022-06-08 $50.88 $50.90 $50.49 $50.56 $50.56 51,872
2022-06-07 $50.52 $51.10 $50.52 $51.10 $51.10 31,680
2022-06-06 $50.75 $50.93 $50.59 $50.75 $50.75 33,571
2022-06-03 $50.78 $50.93 $50.57 $50.78 $50.78 109,162
2022-06-02 $50.92 $51.03 $50.44 $51.03 $51.03 40,723
2022-06-01 $50.90 $50.99 $50.57 $50.89 $50.89 33,493
2022-05-31 $51.13 $51.15 $50.85 $50.94 $50.94 33,754
2022-05-27 $50.77 $51.07 $50.77 $51.07 $51.07 34,213
2022-05-26 $50.61 $50.68 $50.48 $50.59 $50.59 54,965
2022-05-25 $50.30 $50.58 $50.19 $50.34 $50.34 227,879
2022-05-24 $49.87 $50.49 $49.77 $50.40 $50.40 91,350
2022-05-23 $49.87 $50.18 $49.82 $50.01 $50.01 20,473
2022-05-20 $49.69 $49.72 $49.04 $49.43 $49.43 136,817
2022-05-19 $49.28 $49.80 $49.28 $49.60 $49.60 21,327
2022-05-18 $50.71 $50.80 $49.54 $49.57 $49.57 33,299
2022-05-17 $50.56 $50.82 $50.51 $50.80 $50.80 31,436
2022-05-16 $49.93 $50.53 $49.84 $50.20 $50.20 36,239
2022-05-13 $49.86 $50.24 $49.76 $50.10 $50.10 37,992
2022-05-12 $49.68 $49.83 $49.24 $49.52 $49.52 50,291
2022-05-11 $49.95 $50.53 $49.58 $49.82 $49.82 98,468
2022-05-10 $50.12 $50.14 $49.44 $49.84 $49.84 86,484
2022-05-09 $50.01 $50.25 $49.60 $49.85 $49.85 95,007
2022-05-06 $50.24 $50.45 $50.03 $50.31 $50.31 32,029
2022-05-05 $50.66 $50.80 $50.04 $50.35 $50.35 42,136
2022-05-04 $50.36 $50.94 $50.21 $50.80 $50.80 41,497
2022-05-03 $49.88 $50.28 $49.52 $50.19 $50.19 22,289
2022-05-02 $49.61 $49.98 $49.33 $49.65 $49.65 33,002
2022-04-29 $50.41 $50.52 $49.85 $49.86 $49.86 74,482
2022-04-28 $50.52 $50.73 $49.98 $50.68 $50.68 16,472
2022-04-27 $49.73 $50.34 $49.64 $50.17 $50.17 20,786
2022-04-26 $50.06 $50.28 $49.75 $49.75 $49.75 143,732
2022-04-25 $50.05 $50.33 $49.52 $50.19 $50.19 45,174
2022-04-22 $50.82 $51.15 $50.37 $50.37 $50.37 31,059
2022-04-21 $51.83 $51.83 $51.09 $51.14 $51.14 24,762
2022-04-20 $51.81 $51.85 $51.40 $51.85 $51.85 80,561
2022-04-19 $51.09 $51.52 $51.09 $51.50 $51.50 22,996
2022-04-18 $51.03 $51.43 $51.03 $51.13 $51.13 25,317
2022-04-14 $51.03 $51.30 $51.03 $51.09 $51.09 47,538
2022-04-13 $50.63 $51.32 $50.62 $51.32 $51.32 45,227
2022-04-12 $51.16 $51.40 $50.94 $50.94 $50.94 17,533
2022-04-11 $51.11 $51.22 $50.90 $51.08 $51.08 30,697
2022-04-08 $51.39 $51.48 $51.19 $51.47 $51.47 48,996
2022-04-07 $50.72 $51.25 $50.72 $51.25 $51.25 49,981
2022-04-06 $50.88 $51.03 $50.53 $50.64 $50.64 40,393
2022-04-05 $51.00 $51.30 $50.67 $50.80 $50.80 36,997
2022-04-04 $50.82 $51.07 $50.75 $51.02 $51.02 18,114
2022-04-01 $51.00 $51.14 $50.64 $50.77 $50.77 29,550
2022-03-31 $50.78 $51.30 $50.69 $50.69 $50.69 25,596
2022-03-30 $51.27 $51.27 $50.90 $51.07 $51.07 20,448
2022-03-29 $51.38 $51.38 $50.74 $51.01 $51.01 30,157
2022-03-28 $51.49 $51.49 $50.93 $51.25 $51.25 40,545
2022-03-25 $50.72 $51.46 $50.72 $51.46 $51.46 59,798
2022-03-24 $50.83 $51.07 $50.83 $50.99 $50.99 14,016
2022-03-23 $50.87 $50.97 $50.78 $50.81 $50.81 38,946
2022-03-22 $51.02 $51.13 $50.75 $51.04 $51.04 67,472
2022-03-21 $50.83 $51.05 $50.72 $51.04 $51.04 27,001
2022-03-18 $50.33 $50.65 $50.20 $50.57 $50.57 19,323
2022-03-17 $50.18 $50.53 $50.10 $50.53 $50.53 16,331
2022-03-16 $50.50 $50.50 $49.54 $50.13 $50.13 113,328
2022-03-15 $49.73 $50.37 $49.73 $50.24 $50.24 58,714
2022-03-14 $49.83 $49.95 $49.62 $49.90 $49.90 16,672
2022-03-11 $50.01 $50.15 $49.78 $49.78 $49.78 20,986
2022-03-10 $49.30 $49.99 $49.30 $49.99 $49.99 28,654
2022-03-09 $49.16 $49.80 $49.05 $49.75 $49.75 441,882
2022-03-08 $49.28 $49.50 $48.84 $49.04 $49.04 58,490
2022-03-07 $49.91 $49.91 $48.83 $49.12 $49.12 44,864
2022-03-04 $49.61 $49.95 $49.56 $49.82 $49.82 29,020
2022-03-03 $50.40 $50.47 $49.84 $49.91 $49.91 29,513
2022-03-02 $49.70 $50.42 $49.70 $50.41 $50.41 55,511
2022-03-01 $49.77 $50.15 $49.42 $49.78 $49.78 22,163
2022-02-28 $49.71 $50.64 $49.50 $49.76 $49.76 26,542
2022-02-25 $49.48 $50.15 $49.40 $50.14 $50.14 35,487
2022-02-24 $48.50 $49.50 $48.26 $49.43 $49.43 154,030
2022-02-23 $49.48 $49.92 $49.00 $49.00 $49.00 71,249
2022-02-22 $49.73 $50.29 $49.25 $49.33 $49.33 62,442
2022-02-18 $50.28 $50.38 $49.80 $49.81 $49.81 35,719
2022-02-17 $50.46 $50.60 $50.23 $50.23 $50.23 28,949
2022-02-16 $50.24 $50.87 $50.15 $50.60 $50.60 43,343
2022-02-15 $50.45 $50.52 $50.17 $50.35 $50.35 13,690
2022-02-14 $49.90 $50.00 $49.63 $49.99 $49.99 18,135
2022-02-11 $50.48 $50.65 $49.88 $49.88 $49.88 49,856
2022-02-10 $49.99 $51.50 $49.99 $50.50 $50.50 43,204
2022-02-09 $51.05 $51.14 $50.94 $50.98 $50.98 30,121
2022-02-08 $49.96 $50.60 $49.95 $50.55 $50.55 34,861
2022-02-07 $50.40 $50.40 $50.05 $50.06 $50.06 34,435
2022-02-04 $50.46 $50.54 $50.00 $50.24 $50.24 52,007
2022-02-03 $50.49 $50.71 $50.22 $50.22 $50.22 94,692
2022-02-02 $50.47 $51.06 $50.47 $50.98 $50.98 54,189
2022-02-01 $49.43 $51.00 $49.39 $50.98 $50.98 90,950
2022-01-31 $49.42 $50.09 $49.40 $50.09 $50.09 58,912
2022-01-28 $48.82 $49.45 $48.69 $49.45 $49.45 24,520
2022-01-27 $48.81 $49.68 $48.55 $48.67 $48.67 51,125
2022-01-26 $49.08 $49.78 $48.65 $48.75 $48.75 39,363
2022-01-25 $48.90 $49.39 $48.29 $49.02 $49.02 125,184
2022-01-24 $48.75 $49.26 $47.85 $49.22 $49.22 58,924
2022-01-21 $49.69 $49.82 $49.03 $49.05 $49.05 32,664
2022-01-20 $50.68 $50.81 $49.75 $49.75 $49.75 32,331
2022-01-19 $50.70 $50.73 $50.25 $50.25 $50.25 50,479
2022-01-18 $50.99 $50.99 $50.38 $50.56 $50.56 73,235
2022-01-14 $50.85 $51.24 $50.79 $51.24 $51.24 16,102
2022-01-13 $51.93 $51.93 $51.09 $51.18 $51.18 86,661
2022-01-12 $51.80 $51.94 $51.53 $51.70 $51.70 66,806
2022-01-11 $51.01 $51.68 $50.83 $51.60 $51.60 29,782
2022-01-10 $50.66 $51.05 $50.34 $51.04 $51.04 23,660
2022-01-07 $51.20 $51.20 $50.92 $50.92 $50.92 7,153
2022-01-06 $51.34 $51.50 $51.15 $51.15 $51.15 38,608
2022-01-05 $52.51 $52.51 $51.33 $51.33 $51.33 81,980
2022-01-04 $52.15 $52.24 $51.94 $52.08 $52.08 25,511
2022-01-03 $52.41 $52.41 $51.83 $51.99 $51.99 74,692
2021-12-31 $52.33 $52.33 $51.99 $52.17 $52.17 185,531
2021-12-30 $52.50 $52.51 $52.10 $52.10 $52.10 25,985
2021-12-29 $52.51 $52.51 $52.18 $52.31 $52.31 23,571
2021-12-28 $52.19 $52.32 $52.12 $52.20 $52.20 15,101
2021-12-27 $51.75 $52.18 $51.53 $52.17 $52.17 16,642
2021-12-23 $51.61 $52.15 $51.51 $51.57 $51.57 18,075
2021-12-22 $50.97 $51.45 $50.97 $51.45 $51.45 12,831
2021-12-21 $50.04 $51.15 $50.04 $50.96 $50.96 11,016
2021-12-20 $50.50 $50.50 $49.83 $50.10 $50.10 24,646
2021-12-17 $50.58 $50.97 $50.53 $50.66 $50.66 115,622
2021-12-16 $51.63 $51.63 $50.81 $50.82 $50.82 29,448
2021-12-15 $50.51 $51.46 $50.51 $51.21 $51.21 36,833
2021-12-14 $51.23 $51.23 $50.66 $50.69 $50.69 137,340
2021-12-13 $51.81 $51.81 $51.18 $51.18 $51.18 19,743
2021-12-10 $51.93 $51.93 $51.27 $51.60 $51.60 15,668
2021-12-09 $51.43 $51.58 $51.35 $51.46 $51.45 29,176
2021-12-08 $51.62 $51.63 $51.31 $51.44 $51.43 39,906
2021-12-07 $51.45 $51.53 $51.13 $51.35 $51.35 25,758
2021-12-06 $50.40 $50.68 $50.31 $50.59 $50.59 27,694
2021-12-03 $50.29 $50.57 $49.80 $50.02 $50.02 54,588
2021-12-02 $49.96 $50.50 $49.77 $50.32 $50.31 10,758
2021-12-01 $50.44 $50.85 $49.97 $49.97 $49.96 24,925
2021-11-30 $51.06 $51.06 $50.15 $50.32 $50.32 36,971
2021-11-29 $50.89 $51.00 $50.72 $50.93 $50.93 13,496
2021-11-26 $51.04 $51.04 $50.33 $50.54 $50.54 8,637
2021-11-24 $51.06 $51.49 $51.06 $51.49 $51.49 71,032
2021-11-23 $51.16 $51.41 $51.06 $51.23 $51.23 39,843
2021-11-22 $51.50 $51.73 $51.35 $51.36 $51.36 48,867
2021-11-19 $51.53 $51.55 $51.22 $51.22 $51.22 10,477
2021-11-18 $51.51 $51.71 $51.42 $51.67 $51.67 12,645
2021-11-17 $51.80 $51.80 $51.29 $51.45 $51.45 19,824
2021-11-16 $51.68 $51.74 $51.53 $51.69 $51.69 12,808
2021-11-15 $51.65 $51.65 $51.50 $51.54 $51.54 39,268
2021-11-12 $51.35 $51.66 $51.35 $51.66 $51.66 15,832
2021-11-11 $50.95 $51.37 $50.95 $51.23 $51.23 17,616
2021-11-10 $51.48 $51.52 $50.98 $50.98 $50.98 20,833
2021-11-09 $51.48 $51.66 $51.32 $51.66 $51.66 63,592
2021-11-08 $51.23 $51.57 $51.20 $51.26 $51.26 27,091
2021-11-05 $51.41 $51.44 $51.17 $51.37 $51.37 24,090
2021-11-04 $50.83 $51.11 $50.83 $51.07 $51.07 192,676
2021-11-03 $50.66 $50.94 $50.36 $50.62 $50.62 24,002
2021-11-02 $50.73 $50.73 $50.32 $50.44 $50.43 10,464
2021-11-01 $50.57 $50.57 $50.11 $50.17 $50.17 21,871
2021-10-29 $50.19 $50.40 $50.07 $50.40 $50.40 20,579
2021-10-28 $50.32 $50.45 $50.25 $50.45 $50.45 24,165
2021-10-27 $50.73 $50.73 $50.20 $50.28 $50.28 22,093
2021-10-26 $50.55 $50.96 $50.47 $50.61 $50.61 38,744
2021-10-25 $50.38 $50.60 $50.38 $50.52 $50.51 14,072
2021-10-22 $50.45 $50.52 $50.20 $50.20 $50.20 17,666
2021-10-21 $50.07 $50.43 $50.05 $50.42 $50.42 232,498
2021-10-20 $50.21 $50.31 $50.14 $50.16 $50.16 84,218
2021-10-19 $50.16 $50.16 $49.94 $50.07 $50.07 14,881
2021-10-18 $49.83 $49.94 $49.78 $49.92 $49.92 12,820
2021-10-15 $49.77 $49.90 $49.67 $49.86 $49.86 9,940
2021-10-14 $49.20 $49.60 $49.20 $49.60 $49.60 28,457
2021-10-13 $48.86 $48.98 $48.72 $48.84 $48.84 43,511
2021-10-12 $48.90 $49.02 $48.73 $48.79 $48.79 15,105
2021-10-11 $49.28 $49.35 $48.88 $49.03 $49.03 12,620
2021-10-08 $48.93 $49.22 $48.93 $49.12 $49.11 11,682
2021-10-07 $48.91 $49.14 $48.87 $48.87 $48.87 24,739
2021-10-06 $48.54 $48.68 $48.14 $48.62 $48.62 14,708
2021-10-05 $48.42 $48.80 $48.34 $48.57 $48.57 29,680
2021-10-04 $48.50 $48.51 $48.34 $48.39 $48.39 36,264
2021-10-01 $48.49 $48.76 $48.24 $48.70 $48.70 22,944
2021-09-30 $48.73 $48.73 $48.35 $48.35 $48.35 14,423
2021-09-29 $48.51 $48.79 $48.51 $48.63 $48.63 43,814
2021-09-28 $49.05 $49.18 $48.50 $48.58 $48.58 35,478
2021-09-27 $49.20 $49.51 $49.20 $49.40 $49.40 49,629
2021-09-24 $49.01 $49.65 $49.01 $49.34 $49.34 15,409
2021-09-23 $49.03 $49.53 $49.03 $49.43 $49.43 9,428
2021-09-22 $48.76 $49.18 $48.76 $48.98 $48.98 14,114
2021-09-21 $48.90 $48.90 $48.58 $48.69 $48.69 32,368
2021-09-20 $48.54 $48.73 $48.22 $48.52 $48.52 32,938
2021-09-17 $49.53 $49.53 $49.02 $49.08 $49.08 33,038
2021-09-16 $49.76 $49.76 $49.29 $49.62 $49.62 29,065
2021-09-15 $49.43 $49.79 $49.43 $49.77 $49.77 12,802
2021-09-14 $49.59 $49.59 $49.20 $49.31 $49.31 171,586
2021-09-13 $49.53 $49.56 $49.27 $49.34 $49.34 19,264
2021-09-10 $49.79 $49.79 $49.22 $49.22 $49.22 22,608
2021-09-09 $49.71 $49.78 $49.41 $49.53 $49.53 17,706
2021-09-08 $49.78 $49.79 $49.51 $49.68 $49.68 17,361
2021-09-07 $50.00 $50.00 $49.65 $49.77 $49.77 14,972
2021-09-03 $49.82 $50.04 $49.75 $50.03 $50.03 10,411
2021-09-02 $49.92 $50.04 $49.73 $49.96 $49.96 103,823
2021-09-01 $50.22 $50.22 $49.65 $49.78 $49.78 13,746
2021-08-31 $49.82 $49.82 $49.60 $49.79 $49.79 15,113
2021-08-30 $49.75 $49.92 $49.65 $49.84 $49.84 15,847
2021-08-27 $49.44 $49.66 $49.34 $49.49 $49.49 17,628
2021-08-26 $49.45 $49.46 $49.23 $49.23 $49.22 17,949
2021-08-25 $49.44 $49.53 $49.31 $49.37 $49.37 10,914
2021-08-24 $49.43 $49.50 $49.30 $49.40 $49.40 24,435
2021-08-23 $49.19 $49.35 $49.14 $49.29 $49.29 37,291
2021-08-20 $48.82 $48.93 $48.77 $48.91 $48.91 39,195
2021-08-19 $48.59 $48.81 $48.40 $48.59 $48.59 43,584
2021-08-18 $49.01 $49.23 $48.57 $48.63 $48.63 89,977
2021-08-17 $49.03 $49.34 $49.03 $49.12 $49.12 36,161
2021-08-16 $49.33 $49.41 $49.08 $49.32 $49.32 9,547
2021-08-13 $49.21 $49.39 $49.21 $49.31 $49.31 51,344
2021-08-12 $49.10 $49.32 $49.05 $49.29 $49.29 27,886
2021-08-11 $49.18 $49.26 $49.04 $49.26 $49.25 14,780
2021-08-10 $49.17 $49.26 $49.09 $49.18 $49.18 12,769
2021-08-09 $49.31 $49.31 $49.01 $49.13 $49.13 17,135
2021-08-06 $49.30 $49.31 $49.15 $49.19 $49.19 10,047
2021-08-05 $49.30 $49.31 $49.14 $49.31 $49.31 14,078
2021-08-04 $49.11 $49.42 $49.04 $49.04 $49.04 9,100
2021-08-03 $48.99 $49.50 $48.99 $49.36 $49.36 26,076
2021-08-02 $49.01 $49.39 $48.98 $48.98 $48.98 14,531
2021-07-30 $49.20 $49.24 $49.00 $49.03 $49.03 20,375
2021-07-29 $49.33 $49.42 $49.26 $49.34 $49.34 12,803
2021-07-28 $48.83 $49.15 $48.83 $49.01 $49.01 15,011
2021-07-27 $48.98 $49.04 $48.63 $48.91 $48.91 13,104
2021-07-26 $49.14 $49.24 $48.97 $49.24 $49.24 17,868
2021-07-23 $49.09 $49.09 $48.72 $49.09 $49.09 14,860
2021-07-22 $48.49 $48.78 $48.48 $48.74 $48.74 64,075
2021-07-21 $48.48 $48.73 $48.44 $48.71 $48.71 16,989
2021-07-20 $47.57 $48.42 $47.57 $48.28 $48.28 8,172
2021-07-19 $47.80 $47.88 $47.54 $47.67 $47.67 9,589
2021-07-16 $48.90 $48.90 $48.23 $48.28 $48.28 20,856
2021-07-15 $48.71 $48.83 $48.55 $48.72 $48.72 10,359
2021-07-14 $49.20 $49.20 $48.80 $48.80 $48.80 64,293
2021-07-13 $49.05 $49.19 $48.94 $49.01 $49.01 27,943
2021-07-12 $49.23 $49.23 $49.06 $49.19 $49.18 13,841
2021-07-09 $48.80 $49.16 $48.80 $49.16 $49.16 14,042
2021-07-08 $48.85 $48.85 $48.41 $48.53 $48.53 16,402
2021-07-07 $48.94 $49.06 $48.81 $48.99 $48.98 32,249
2021-07-06 $49.13 $49.13 $48.71 $48.91 $48.91 12,292
2021-07-02 $48.92 $49.09 $48.79 $49.08 $49.08 66,934
2021-07-01 $48.83 $48.87 $48.71 $48.87 $48.87 68,197
2021-06-30 $48.58 $48.66 $48.49 $48.65 $48.65 36,849
2021-06-29 $48.06 $48.59 $48.06 $48.42 $48.42 13,442
2021-06-28 $48.47 $48.51 $48.31 $48.46 $48.46 15,566
2021-06-25 $48.56 $48.62 $48.40 $48.40 $48.40 10,324
2021-06-24 $48.40 $48.49 $48.40 $48.47 $48.46 12,826
2021-06-23 $48.48 $48.49 $48.32 $48.36 $48.35 20,516
2021-06-22 $48.35 $48.42 $48.09 $48.33 $48.33 24,315
2021-06-21 $47.93 $48.25 $47.93 $48.21 $48.21 11,953
2021-06-18 $48.07 $48.07 $47.76 $47.76 $47.76 12,578
2021-06-17 $48.40 $48.40 $47.97 $48.29 $48.29 9,449
2021-06-16 $48.55 $48.69 $48.25 $48.44 $48.44 13,157
2021-06-15 $48.73 $48.73 $48.47 $48.55 $48.54 17,430
2021-06-14 $48.70 $48.70 $48.38 $48.61 $48.61 12,265
2021-06-11 $48.56 $48.70 $48.45 $48.54 $48.54 7,220
2021-06-10 $48.43 $48.64 $48.36 $48.60 $48.60 17,155
2021-06-09 $48.53 $48.53 $48.35 $48.35 $48.35 14,405
2021-06-08 $48.51 $48.51 $48.29 $48.48 $48.48 9,994
2021-06-07 $48.36 $48.39 $48.26 $48.39 $48.39 12,613
2021-06-04 $48.19 $48.28 $48.12 $48.24 $48.24 9,582
2021-06-03 $48.36 $48.36 $47.85 $48.06 $48.06 14,259
2021-06-02 $48.17 $48.27 $48.03 $48.16 $48.15 66,022
2021-06-01 $48.28 $48.38 $48.07 $48.18 $48.18 26,981
2021-05-28 $48.05 $48.10 $47.93 $47.99 $47.99 36,637
2021-05-27 $47.95 $47.96 $47.79 $47.91 $47.91 14,786
2021-05-26 $47.75 $47.88 $47.64 $47.86 $47.86 12,819
2021-05-25 $48.21 $48.21 $47.74 $47.80 $47.80 22,286
2021-05-24 $47.72 $48.08 $47.72 $47.96 $47.95 58,594
2021-05-21 $47.88 $47.91 $47.60 $47.62 $47.62 13,851
2021-05-20 $47.52 $47.72 $47.50 $47.67 $47.67 10,309
2021-05-19 $47.31 $47.33 $46.97 $47.27 $47.27 12,320
2021-05-18 $47.84 $47.84 $47.49 $47.49 $47.48 8,636
2021-05-17 $47.45 $47.64 $47.23 $47.64 $47.64 13,192
2021-05-14 $47.18 $47.44 $47.13 $47.38 $47.38 9,088
2021-05-13 $46.74 $46.97 $46.46 $46.75 $46.75 13,576
2021-05-12 $46.97 $47.06 $46.39 $46.46 $46.46 34,475
2021-05-11 $47.35 $47.35 $46.88 $47.20 $47.20 21,174
2021-05-10 $48.06 $48.06 $47.44 $47.44 $47.43 42,211
2021-05-07 $47.76 $47.99 $47.75 $47.95 $47.95 13,923
2021-05-06 $47.02 $47.49 $47.02 $47.47 $47.46 9,616
2021-05-05 $47.32 $47.38 $47.09 $47.23 $47.23 11,394
2021-05-04 $46.89 $46.98 $46.70 $46.92 $46.92 27,896
2021-05-03 $46.97 $47.25 $46.97 $47.13 $47.13 10,449
2021-04-30 $47.21 $47.21 $46.78 $46.83 $46.83 20,109
2021-04-29 $47.65 $47.65 $46.97 $47.10 $47.10 203,585
2021-04-28 $47.28 $47.28 $47.10 $47.16 $47.16 22,518
2021-04-27 $47.39 $47.39 $47.00 $47.07 $47.07 23,154
2021-04-26 $47.02 $47.23 $47.02 $47.15 $47.15 9,190
2021-04-23 $46.71 $47.13 $46.71 $47.05 $47.05 13,910
2021-04-22 $46.88 $46.88 $46.41 $46.53 $46.53 13,665
2021-04-21 $46.28 $46.85 $46.28 $46.77 $46.77 104,427
2021-04-20 $46.51 $46.53 $46.11 $46.30 $46.29 10,033
2021-04-19 $47.11 $47.11 $46.69 $46.76 $46.76 19,672
2021-04-16 $46.96 $47.04 $46.88 $46.97 $46.96 11,464
2021-04-15 $46.46 $46.92 $46.46 $46.85 $46.85 34,762
2021-04-14 $46.34 $46.70 $46.27 $46.38 $46.38 18,626
2021-04-13 $46.22 $46.47 $46.22 $46.40 $46.39 12,433
2021-04-12 $46.45 $46.45 $46.25 $46.32 $46.31 7,146
2021-04-09 $46.40 $46.55 $46.40 $46.55 $46.55 10,915
2021-04-08 $46.38 $46.46 $46.19 $46.39 $46.39 12,493
2021-04-07 $46.38 $46.38 $46.11 $46.25 $46.25 12,144
2021-04-06 $46.43 $46.60 $46.38 $46.45 $46.45 15,156
2021-04-05 $46.49 $46.49 $46.14 $46.37 $46.37 20,372
2021-04-01 $45.63 $46.14 $45.63 $46.11 $46.11 12,471
2021-03-31 $45.69 $45.70 $45.44 $45.44 $45.44 77,123
2021-03-30 $45.36 $45.45 $45.34 $45.37 $45.37 11,327
2021-03-29 $45.69 $45.77 $45.37 $45.55 $45.54 13,186
2021-03-26 $45.28 $45.63 $45.23 $45.63 $45.62 15,697
2021-03-25 $44.42 $44.97 $44.33 $44.96 $44.96 13,044
2021-03-24 $45.36 $45.36 $44.67 $44.67 $44.67 12,502
2021-03-23 $45.09 $45.33 $44.80 $44.91 $44.91 33,896
2021-03-22 $45.47 $45.60 $45.33 $45.44 $45.44 19,915
2021-03-19 $45.20 $45.52 $45.20 $45.25 $45.25 13,537
2021-03-18 $45.81 $45.91 $45.30 $45.30 $45.30 12,147
2021-03-17 $46.57 $46.57 $45.58 $45.94 $45.94 26,304
2021-03-16 $46.10 $46.31 $45.97 $46.14 $46.14 30,941
2021-03-15 $46.15 $46.23 $45.88 $46.23 $46.22 11,286
2021-03-12 $46.15 $46.15 $45.63 $45.95 $45.95 24,115
2021-03-11 $45.89 $46.09 $45.75 $46.02 $46.02 12,746
2021-03-10 $45.50 $45.61 $45.30 $45.45 $45.45 16,886
2021-03-09 $45.16 $45.45 $45.16 $45.19 $45.19 23,813
2021-03-08 $45.10 $45.42 $44.91 $44.93 $44.92 27,201
2021-03-05 $44.88 $45.48 $44.28 $45.48 $45.47 48,477
2021-03-04 $45.52 $45.54 $44.40 $44.59 $44.59 36,611
2021-03-03 $46.09 $46.09 $45.37 $45.38 $45.38 29,778
2021-03-02 $45.94 $46.12 $45.82 $45.89 $45.88 11,826
2021-03-01 $45.98 $46.27 $45.97 $46.08 $46.08 10,731
2021-02-26 $45.68 $45.83 $45.34 $45.55 $45.54 22,661
2021-02-25 $46.79 $46.79 $45.57 $45.66 $45.66 19,340
2021-02-24 $45.92 $46.68 $45.92 $46.62 $46.62 11,073
2021-02-23 $45.64 $46.44 $45.46 $46.25 $46.25 15,243
2021-02-22 $46.59 $46.70 $46.40 $46.41 $46.41 36,264
2021-02-19 $46.72 $46.78 $46.58 $46.59 $46.59 25,469
2021-02-18 $46.30 $46.56 $46.21 $46.43 $46.43 8,713
2021-02-17 $46.41 $46.56 $46.21 $46.48 $46.48 14,338
2021-02-16 $47.02 $47.02 $46.50 $46.56 $46.56 8,711
2021-02-12 $46.63 $46.81 $46.63 $46.76 $46.76 12,578
2021-02-11 $46.68 $46.91 $46.54 $46.82 $46.82 62,042
2021-02-10 $46.64 $46.84 $46.29 $46.57 $46.57 19,368
2021-02-09 $46.44 $46.70 $46.44 $46.49 $46.49 60,702
2021-02-08 $46.18 $46.61 $46.18 $46.61 $46.61 18,040
2021-02-05 $46.10 $46.10 $45.81 $45.98 $45.98 19,121
2021-02-04 $45.45 $45.84 $45.45 $45.72 $45.72 13,795
2021-02-03 $45.57 $45.64 $45.24 $45.36 $45.36 17,409
2021-02-02 $45.88 $45.88 $45.27 $45.44 $45.44 21,985
2021-02-01 $45.54 $45.54 $44.73 $45.21 $45.21 41,134
2021-01-29 $45.41 $45.52 $44.64 $44.87 $44.87 52,859
2021-01-28 $45.65 $45.90 $45.38 $45.42 $45.42 15,111
2021-01-27 $45.88 $45.91 $45.51 $45.69 $45.69 15,856
2021-01-26 $46.03 $46.03 $45.69 $45.86 $45.86 18,531
2021-01-25 $45.54 $46.26 $45.54 $45.89 $45.89 36,665
2021-01-22 $45.44 $45.72 $45.29 $45.64 $45.64 14,145
2021-01-21 $45.52 $45.74 $45.52 $45.56 $45.56 72,341
2021-01-20 $45.48 $45.71 $45.47 $45.66 $45.66 50,847
2021-01-19 $45.20 $45.34 $45.03 $45.15 $45.15 49,310
2021-01-15 $45.20 $45.20 $44.83 $45.04 $45.04 44,519
2021-01-14 $45.25 $45.48 $45.16 $45.20 $45.19 14,720
2021-01-13 $45.20 $45.28 $45.11 $45.19 $45.19 15,214
2021-01-12 $45.16 $45.33 $45.02 $45.33 $45.33 64,980
2021-01-11 $44.92 $45.19 $44.90 $45.05 $45.05 33,318
2021-01-08 $45.06 $45.06 $44.58 $44.79 $44.79 22,479
2021-01-07 $44.55 $45.03 $44.55 $45.03 $45.03 15,315
2021-01-06 $44.29 $44.66 $44.24 $44.41 $44.41 24,153
2021-01-05 $43.50 $43.94 $43.50 $43.77 $43.77 26,128
2021-01-04 $43.65 $43.65 $42.93 $43.37 $43.37 140,900
2020-12-31 $43.67 $43.67 $43.44 $43.61 $43.60 11,731
2020-12-30 $43.62 $43.77 $43.55 $43.59 $43.59 39,755
2020-12-29 $43.82 $43.87 $43.43 $43.53 $43.53 28,944
2020-12-28 $44.13 $44.13 $43.65 $43.69 $43.69 12,161
2020-12-24 $43.92 $43.95 $43.80 $43.91 $43.91 11,540
2020-12-23 $44.08 $44.18 $44.03 $44.08 $43.95 26,066
2020-12-22 $43.96 $44.02 $43.84 $44.01 $43.88 19,723
2020-12-21 $43.92 $43.92 $43.39 $43.86 $43.73 21,466
2020-12-18 $44.06 $44.06 $43.76 $43.91 $43.78 28,213
2020-12-17 $43.63 $43.90 $43.60 $43.84 $43.71 49,997
2020-12-16 $43.36 $43.55 $43.34 $43.42 $43.29 19,996
2020-12-15 $43.28 $43.46 $43.18 $43.46 $43.33 44,581
2020-12-14 $43.25 $43.40 $42.94 $42.94 $42.82 12,512
2020-12-11 $43.06 $43.19 $42.88 $43.17 $43.04 28,290
2020-12-10 $43.13 $43.32 $43.13 $43.20 $43.07 13,361
2020-12-09 $43.31 $43.39 $43.01 $43.14 $43.01 26,413
2020-12-08 $43.07 $43.31 $43.07 $43.17 $43.04 18,981
2020-12-07 $43.12 $43.17 $43.01 $43.07 $42.94 16,098
2020-12-04 $42.95 $43.10 $42.89 $43.04 $42.92 22,282
2020-12-03 $43.60 $43.60 $42.87 $42.87 $42.75 24,070
2020-12-02 $43.19 $43.19 $42.82 $42.90 $42.78 15,656
2020-12-01 $43.08 $43.09 $42.88 $43.05 $42.92 16,867
2020-11-30 $42.99 $42.99 $42.59 $42.84 $42.72 32,304
2020-11-27 $42.62 $42.97 $42.62 $42.96 $42.83 65,382
2020-11-25 $43.11 $43.11 $42.68 $42.68 $42.56 83,229
2020-11-24 $42.81 $42.93 $42.75 $42.83 $42.71 14,546
2020-11-23 $42.50 $42.85 $42.50 $42.74 $42.62 32,181
2020-11-20 $42.63 $42.69 $42.58 $42.61 $42.48 17,115
2020-11-19 $42.62 $42.73 $42.41 $42.69 $42.57 18,110
2020-11-18 $42.97 $43.14 $42.67 $42.67 $42.55 25,071
2020-11-17 $43.20 $43.25 $42.96 $43.14 $43.01 40,405
2020-11-16 $43.25 $43.30 $43.11 $43.24 $43.12 10,553
2020-11-13 $43.05 $43.28 $43.01 $43.12 $42.99 37,121
2020-11-12 $43.38 $43.38 $42.87 $43.00 $42.88 10,799
2020-11-11 $43.01 $43.27 $42.94 $43.09 $42.96 15,650
2020-11-10 $42.40 $42.69 $42.16 $42.42 $42.30 151,224
2020-11-09 $44.73 $44.73 $42.54 $42.54 $42.42 32,893
2020-11-06 $44.31 $44.31 $43.85 $44.08 $43.95 14,458
2020-11-05 $43.90 $44.33 $43.90 $44.15 $44.02 24,542
2020-11-04 $43.19 $43.96 $43.19 $43.90 $43.77 27,966
2020-11-03 $42.23 $43.00 $42.23 $42.67 $42.55 7,929
2020-11-02 $42.21 $42.28 $41.90 $42.15 $42.03 22,867
2020-10-30 $42.04 $42.05 $41.60 $41.76 $41.64 20,819
2020-10-29 $42.15 $42.64 $42.12 $42.31 $42.19 24,754
2020-10-28 $42.67 $42.75 $42.16 $42.20 $42.08 11,672
2020-10-27 $43.16 $43.40 $42.94 $43.16 $43.03 28,960
2020-10-26 $42.97 $43.50 $42.74 $42.91 $42.79 20,746
2020-10-23 $43.48 $43.48 $43.07 $43.23 $43.10 11,575
2020-10-22 $43.25 $43.26 $42.95 $43.25 $43.12 20,405
2020-10-21 $43.51 $43.51 $43.20 $43.27 $43.14 48,319
2020-10-20 $43.64 $43.75 $43.28 $43.48 $43.35 17,648
2020-10-19 $44.11 $44.11 $43.34 $43.43 $43.31 8,239
2020-10-16 $44.14 $44.19 $43.90 $43.90 $43.77 6,801
2020-10-15 $43.96 $44.03 $43.72 $44.00 $43.87 21,247
2020-10-14 $44.21 $44.27 $43.82 $43.95 $43.82 62,896
2020-10-13 $44.05 $44.37 $44.05 $44.17 $44.04 215,428
2020-10-12 $44.00 $44.37 $43.92 $44.26 $44.13 114,261
2020-10-09 $43.33 $43.76 $43.33 $43.67 $43.54 34,479
2020-10-08 $43.33 $43.46 $43.23 $43.35 $43.22 34,948
2020-10-07 $43.03 $43.31 $43.03 $43.31 $43.18 19,098
2020-10-06 $43.31 $43.38 $42.80 $42.86 $42.74 70,104
2020-10-05 $42.81 $43.31 $42.81 $43.31 $43.18 24,339
2020-10-02 $42.53 $42.81 $42.47 $42.57 $42.44 49,134
2020-10-01 $42.72 $42.94 $42.66 $42.92 $42.79 15,659
2020-09-30 $42.43 $42.79 $42.42 $42.57 $42.44 36,954
2020-09-29 $42.41 $42.49 $42.29 $42.38 $42.26 519,662
2020-09-28 $42.36 $42.44 $42.28 $42.41 $42.29 14,341
2020-09-25 $41.56 $42.20 $41.56 $42.15 $42.03 13,598
2020-09-24 $41.71 $41.87 $41.56 $41.70 $41.58 48,005
2020-09-23 $42.14 $42.20 $41.56 $41.63 $41.49 46,978
2020-09-22 $41.91 $42.25 $41.89 $42.23 $42.09 18,858
2020-09-21 $41.41 $41.95 $41.25 $41.95 $41.81 12,463
2020-09-18 $41.98 $42.16 $41.76 $41.99 $41.85 7,443
2020-09-17 $41.92 $42.09 $41.78 $42.05 $41.91 18,365
2020-09-16 $42.62 $42.62 $42.20 $42.20 $42.06 52,278
2020-09-15 $42.76 $42.76 $42.42 $42.53 $42.39 29,744
2020-09-14 $42.47 $42.76 $42.47 $42.53 $42.39 16,353
2020-09-11 $42.67 $42.67 $41.96 $42.24 $42.10 16,244
2020-09-10 $43.11 $43.13 $42.33 $42.40 $42.26 10,964
2020-09-09 $42.74 $43.13 $42.61 $42.91 $42.76 38,591
2020-09-08 $42.26 $42.66 $42.06 $42.06 $41.92 24,228
2020-09-04 $43.80 $43.80 $42.31 $43.10 $42.95 32,998
2020-09-03 $44.78 $44.78 $43.28 $43.57 $43.42 29,810
2020-09-02 $44.81 $45.03 $44.60 $44.98 $44.83 24,555
2020-09-01 $44.66 $44.83 $44.66 $44.77 $44.62 40,001
2020-08-31 $44.34 $44.54 $44.29 $44.42 $44.27 62,606
2020-08-28 $44.31 $44.31 $44.09 $44.17 $44.02 18,594
2020-08-27 $44.06 $44.26 $43.97 $44.10 $43.95 14,828
2020-08-26 $44.04 $44.19 $43.93 $44.18 $44.03 22,015
2020-08-25 $43.93 $44.05 $43.79 $44.01 $43.86 199,715
2020-08-24 $43.81 $43.92 $43.80 $43.92 $43.77 10,922
2020-08-21 $43.71 $43.78 $43.61 $43.76 $43.61 13,795
2020-08-20 $43.58 $43.75 $43.54 $43.75 $43.60 28,364
2020-08-19 $43.84 $43.85 $43.60 $43.60 $43.45 14,853
2020-08-18 $43.91 $43.91 $43.72 $43.80 $43.65 22,055
2020-08-17 $43.71 $43.85 $43.69 $43.79 $43.64 16,415
2020-08-14 $43.43 $43.54 $43.41 $43.49 $43.34 13,046
2020-08-13 $43.49 $43.61 $43.43 $43.52 $43.38 28,446
2020-08-12 $43.47 $43.57 $43.44 $43.55 $43.40 42,412
2020-08-11 $43.77 $43.77 $43.11 $43.12 $42.97 17,306
2020-08-10 $43.71 $43.82 $43.57 $43.64 $43.49 14,115
2020-08-07 $43.58 $43.61 $43.40 $43.57 $43.42 35,136
2020-08-06 $43.67 $43.82 $43.42 $43.62 $43.47 19,761
2020-08-05 $43.60 $43.71 $43.51 $43.61 $43.46 62,250
2020-08-04 $43.17 $43.40 $43.17 $43.40 $43.25 14,934
2020-08-03 $43.21 $43.33 $43.15 $43.31 $43.16 22,903
2020-07-31 $42.85 $43.03 $42.52 $43.03 $42.88 32,920
2020-07-30 $42.61 $42.65 $42.25 $42.56 $42.42 24,120
2020-07-29 $42.54 $42.86 $42.48 $42.83 $42.68 29,467
2020-07-28 $42.50 $42.69 $42.35 $42.36 $42.22 72,692
2020-07-27 $42.47 $42.65 $42.45 $42.65 $42.51 28,187
2020-07-24 $42.50 $42.50 $42.19 $42.35 $42.21 131,038
2020-07-23 $42.66 $42.89 $42.44 $42.46 $42.32 35,562
2020-07-22 $42.64 $42.72 $42.48 $42.72 $42.57 20,545
2020-07-21 $42.67 $42.67 $42.39 $42.49 $42.35 19,926
2020-07-20 $42.12 $42.42 $42.09 $42.39 $42.25 11,374
2020-07-17 $42.27 $42.27 $41.97 $42.08 $41.94 42,441
2020-07-16 $42.18 $42.18 $41.87 $42.07 $41.93 16,907
2020-07-15 $41.85 $42.05 $41.85 $41.98 $41.84 20,266
2020-07-14 $41.18 $41.77 $41.11 $41.77 $41.63 13,724
2020-07-13 $41.78 $41.88 $41.19 $41.19 $41.05 12,532
2020-07-10 $41.24 $41.62 $41.21 $41.62 $41.48 24,367
2020-07-09 $41.42 $41.44 $40.87 $41.25 $41.11 90,938
2020-07-08 $41.29 $41.46 $41.17 $41.45 $41.31 15,088
2020-07-07 $41.17 $41.41 $41.15 $41.16 $41.02 11,422
2020-07-06 $41.26 $41.46 $41.26 $41.38 $41.24 41,728
2020-07-02 $41.26 $41.26 $40.88 $40.88 $40.74 18,327
2020-07-01 $40.86 $41.04 $40.80 $40.97 $40.83 14,775
2020-06-30 $40.48 $41.09 $40.47 $41.00 $40.86 24,045
2020-06-29 $40.29 $40.49 $40.07 $40.49 $40.35 21,753
2020-06-26 $40.69 $40.69 $40.12 $40.22 $40.08 81,818
2020-06-25 $40.36 $40.75 $40.28 $40.75 $40.61 43,922
2020-06-24 $40.99 $41.11 $40.28 $40.47 $40.33 21,168
2020-06-23 $41.30 $41.42 $41.17 $41.17 $41.03 13,087
2020-06-22 $41.00 $41.18 $40.94 $41.12 $40.98 14,292
2020-06-19 $41.17 $41.21 $40.76 $40.95 $40.81 28,345
2020-06-18 $40.78 $41.00 $40.74 $40.97 $40.83 190,737
2020-06-17 $40.98 $41.13 $40.86 $40.88 $40.74 78,328
2020-06-16 $41.45 $41.45 $40.79 $40.95 $40.81 102,648
2020-06-15 $39.47 $40.65 $39.47 $40.56 $40.42 19,672
2020-06-12 $41.14 $41.14 $39.69 $40.05 $39.91 62,613
2020-06-11 $41.00 $41.00 $39.90 $39.90 $39.76 119,635
2020-06-10 $41.71 $41.78 $41.35 $41.58 $41.44 22,250
2020-06-09 $41.45 $41.77 $41.45 $41.69 $41.55 101,196
2020-06-08 $41.80 $41.82 $41.64 $41.82 $41.68 122,439
2020-06-05 $41.44 $41.76 $41.44 $41.61 $41.47 32,461
2020-06-04 $41.38 $41.38 $40.98 $41.08 $40.94 27,035
2020-06-03 $41.05 $41.29 $41.05 $41.22 $41.08 51,352
2020-06-02 $41.16 $41.16 $40.90 $41.10 $40.96 48,475
2020-06-01 $40.92 $41.08 $40.92 $41.05 $40.91 14,551
2020-05-29 $40.98 $41.14 $40.78 $41.08 $40.94 46,118
2020-05-28 $40.95 $41.28 $40.95 $41.00 $40.86 79,749
2020-05-27 $40.87 $41.09 $40.54 $41.08 $40.94 68,573
2020-05-26 $40.87 $40.89 $40.60 $40.61 $40.47 19,579
2020-05-22 $40.55 $40.64 $40.50 $40.57 $40.43 9,929
2020-05-21 $40.67 $40.67 $40.51 $40.60 $40.46 18,193
2020-05-20 $40.61 $40.79 $40.61 $40.64 $40.50 26,190
2020-05-19 $40.53 $40.79 $40.51 $40.52 $40.38 26,644
2020-05-18 $40.40 $40.56 $40.40 $40.43 $40.29 19,554
2020-05-15 $39.91 $40.13 $39.87 $40.09 $39.95 793,476
2020-05-14 $39.34 $39.89 $39.28 $39.84 $39.70 44,583
2020-05-13 $39.72 $39.93 $39.37 $39.50 $39.37 44,145
2020-05-12 $40.17 $40.31 $39.79 $39.84 $39.70 160,874
2020-05-11 $40.15 $40.32 $40.06 $40.28 $40.14 18,131
2020-05-08 $39.96 $40.19 $39.96 $40.18 $40.04 29,994
2020-05-07 $40.05 $40.08 $39.87 $39.93 $39.79 36,284
2020-05-06 $39.91 $39.96 $39.68 $39.68 $39.55 14,121
2020-05-05 $40.09 $40.13 $39.92 $39.94 $39.80 43,623
2020-05-04 $39.96 $39.96 $39.57 $39.73 $39.59 123,591
2020-05-01 $39.56 $39.68 $39.39 $39.68 $39.55 209,171
2020-04-30 $39.86 $39.99 $39.67 $39.72 $39.59 19,904
2020-04-29 $39.90 $40.25 $39.90 $40.12 $39.98 49,528
2020-04-28 $40.06 $40.06 $39.86 $39.86 $39.72 78,826
2020-04-27 $39.82 $39.98 $39.59 $39.89 $39.75 89,644
2020-04-24 $39.49 $39.70 $39.42 $39.62 $39.49 45,138
2020-04-23 $39.10 $39.57 $39.10 $39.42 $39.29 85,019
2020-04-22 $39.27 $39.38 $39.00 $39.18 $39.05 90,493
2020-04-21 $39.15 $39.15 $38.71 $38.90 $38.77 50,854
2020-04-20 $39.18 $39.38 $39.06 $39.26 $39.13 160,796
2020-04-17 $38.95 $39.38 $38.95 $39.27 $39.14 97,717
2020-04-16 $38.70 $38.99 $38.66 $38.88 $38.75 24,742
2020-04-15 $38.80 $38.85 $38.36 $38.67 $38.54 20,148
2020-04-14 $38.63 $39.11 $38.63 $38.91 $38.78 48,221
2020-04-13 $38.70 $38.70 $38.15 $38.48 $38.35 49,273
2020-04-09 $38.43 $38.71 $38.24 $38.68 $38.55 60,018
2020-04-08 $37.88 $38.19 $37.63 $38.09 $37.96 116,339
2020-04-07 $38.18 $38.18 $37.51 $37.61 $37.48 131,378
2020-04-06 $37.36 $37.68 $37.31 $37.68 $37.55 55,903
2020-04-03 $37.10 $37.10 $36.53 $36.69 $36.57 33,918
2020-04-02 $36.30 $37.13 $36.30 $36.99 $36.86 73,954
2020-04-01 $36.87 $36.99 $36.41 $36.62 $36.50 96,174
2020-03-31 $37.39 $37.64 $37.26 $37.47 $37.34 99,819
2020-03-30 $37.11 $37.64 $37.11 $37.60 $37.47 287,457
2020-03-27 $37.26 $37.40 $36.93 $37.13 $37.00 78,959
2020-03-26 $36.94 $37.53 $36.66 $37.35 $37.22 80,183
2020-03-25 $36.24 $37.01 $35.91 $36.58 $36.41 45,440
2020-03-24 $35.97 $36.07 $35.44 $35.93 $35.77 248,502
2020-03-23 $35.10 $35.52 $34.87 $35.16 $35.00 66,407
2020-03-20 $36.23 $36.57 $35.51 $35.70 $35.54 44,867
2020-03-19 $35.55 $36.78 $35.31 $36.15 $35.98 83,379
2020-03-18 $35.11 $36.28 $35.00 $35.62 $35.46 147,112
2020-03-17 $35.66 $36.93 $35.66 $36.71 $36.54 41,350
2020-03-16 $35.06 $36.92 $34.82 $35.42 $35.26 124,807
2020-03-13 $37.81 $38.13 $36.75 $38.13 $37.95 130,706
2020-03-12 $37.09 $37.97 $35.56 $36.75 $36.58 215,031
2020-03-11 $39.23 $39.26 $38.46 $38.84 $38.66 94,898
2020-03-10 $39.64 $39.85 $38.72 $39.85 $39.67 32,046
2020-03-09 $39.98 $39.98 $38.32 $38.94 $38.77 64,043
2020-03-06 $40.71 $40.86 $40.28 $40.86 $40.67 35,818
2020-03-05 $41.45 $41.69 $41.13 $41.37 $41.18 45,942
2020-03-04 $41.30 $42.04 $41.26 $42.04 $41.85 48,583
2020-03-03 $41.76 $42.10 $40.76 $41.08 $40.89 111,572
2020-03-02 $40.52 $41.60 $40.36 $41.60 $41.41 482,041
2020-02-28 $39.91 $40.33 $39.65 $40.14 $39.96 84,703
2020-02-27 $41.52 $41.67 $40.84 $40.84 $40.65 33,509
2020-02-26 $42.20 $42.35 $41.80 $41.83 $41.64 55,009
2020-02-25 $43.19 $43.19 $41.85 $41.99 $41.80 240,000
2020-02-24 $43.18 $43.20 $42.90 $42.97 $42.77 19,064
2020-02-21 $44.01 $44.01 $43.70 $43.84 $43.64 128,957
2020-02-20 $44.13 $44.16 $43.77 $44.05 $43.85 44,787
2020-02-19 $44.22 $44.34 $44.22 $44.25 $44.04 18,491
2020-02-18 $44.04 $44.08 $43.97 $44.08 $43.88 18,210
2020-02-14 $44.13 $44.13 $43.97 $44.11 $43.91 30,744
2020-02-13 $43.97 $44.11 $43.94 $44.08 $43.88 62,007
2020-02-12 $44.07 $44.07 $43.92 $44.05 $43.85 24,980
2020-02-11 $43.83 $44.07 $43.83 $44.04 $43.84 36,750
2020-02-10 $43.54 $43.78 $43.54 $43.78 $43.58 21,580
2020-02-07 $43.78 $43.78 $43.51 $43.62 $43.42 20,595
2020-02-06 $43.91 $43.93 $43.81 $43.89 $43.69 56,524
2020-02-05 $43.50 $43.80 $43.50 $43.78 $43.58 100,381
2020-02-04 $43.33 $43.41 $43.24 $43.24 $43.04 33,904
2020-02-03 $43.10 $43.27 $43.05 $43.09 $42.89 207,787
2020-01-31 $43.24 $43.26 $42.87 $42.99 $42.79 90,276
2020-01-30 $43.40 $43.46 $43.16 $43.46 $43.26 14,001
2020-01-29 $43.59 $43.59 $43.37 $43.41 $43.21 13,361
2020-01-28 $43.27 $43.57 $43.24 $43.48 $43.28 53,315
2020-01-27 $43.15 $43.29 $43.10 $43.10 $42.90 52,682
2020-01-24 $43.82 $43.86 $43.45 $43.56 $43.36 65,438
2020-01-23 $43.69 $43.85 $43.59 $43.77 $43.57 72,888
2020-01-22 $43.67 $43.90 $43.67 $43.76 $43.56 32,008
2020-01-21 $43.46 $43.70 $43.46 $43.61 $43.41 70,114
2020-01-17 $43.53 $43.62 $43.50 $43.61 $43.41 68,315
2020-01-16 $43.48 $43.50 $43.31 $43.50 $43.30 65,312
2020-01-15 $43.26 $43.38 $43.26 $43.36 $43.16 47,570
2020-01-14 $43.34 $43.35 $43.22 $43.30 $43.10 23,708
2020-01-13 $43.22 $43.30 $43.15 $43.30 $43.10 33,864
2020-01-10 $43.21 $43.24 $43.06 $43.16 $42.96 26,820
2020-01-09 $43.04 $43.14 $43.00 $43.14 $42.94 46,835
2020-01-08 $42.89 $43.03 $42.86 $42.92 $42.72 119,829
2020-01-07 $43.01 $43.01 $42.75 $42.82 $42.62 58,824
2020-01-06 $42.58 $42.93 $42.58 $42.86 $42.66 21,110
2020-01-03 $42.79 $42.86 $42.70 $42.75 $42.55 60,435
2020-01-02 $42.89 $42.92 $42.74 $42.89 $42.69 38,736
2019-12-31 $42.66 $42.80 $42.66 $42.71 $42.51 73,990
2019-12-30 $42.80 $42.80 $42.65 $42.73 $42.53 14,224
2019-12-27 $43.02 $43.02 $42.82 $42.89 $42.69 19,531
2019-12-26 $42.91 $42.95 $42.84 $42.95 $42.75 12,010
2019-12-24 $42.75 $42.81 $42.72 $42.75 $42.55 13,390
2019-12-23 $42.83 $42.83 $42.70 $42.77 $42.57 28,604
2019-12-20 $42.63 $42.83 $42.63 $42.69 $42.49 46,328
2019-12-19 $42.63 $42.68 $42.51 $42.58 $42.38 55,334
2019-12-18 $42.65 $42.69 $42.51 $42.58 $42.38 114,355
2019-12-17 $42.72 $42.72 $42.63 $42.66 $42.46 37,040
2019-12-16 $42.63 $42.72 $42.61 $42.63 $42.44 23,436
2019-12-13 $42.39 $42.52 $42.35 $42.52 $42.32 14,750
2019-12-12 $42.29 $42.54 $42.29 $42.49 $42.25 21,621
2019-12-11 $42.29 $42.37 $42.27 $42.36 $42.12 10,723
2019-12-10 $42.35 $42.35 $42.22 $42.27 $42.03 19,523
2019-12-09 $42.27 $42.40 $42.27 $42.28 $42.04 27,162
2019-12-06 $42.23 $42.41 $42.23 $42.33 $42.09 17,892
2019-12-05 $42.06 $42.23 $42.06 $42.20 $41.96 10,371
2019-12-04 $42.05 $42.15 $42.01 $42.10 $41.86 15,665
2019-12-03 $41.87 $41.94 $41.75 $41.94 $41.70 15,770
2019-12-02 $42.35 $42.35 $42.05 $42.08 $41.84 21,300
2019-11-29 $42.27 $42.33 $42.26 $42.30 $42.06 13,118
2019-11-27 $42.25 $42.32 $42.20 $42.30 $42.06 9,041
2019-11-26 $41.91 $42.28 $41.91 $42.24 $42.00 21,783
2019-11-25 $41.86 $42.10 $41.86 $42.09 $41.85 14,645
2019-11-22 $41.94 $41.94 $41.82 $41.88 $41.64 12,851
2019-11-21 $42.04 $42.04 $41.82 $41.90 $41.66 26,915
2019-11-20 $42.07 $42.07 $41.82 $41.97 $41.73 12,871
2019-11-19 $42.00 $42.11 $42.00 $42.04 $41.80 15,054
2019-11-18 $41.86 $42.03 $41.86 $41.98 $41.74 15,839
2019-11-15 $41.85 $41.95 $41.85 $41.95 $41.71 26,211
2019-11-14 $41.80 $41.81 $41.69 $41.77 $41.53 26,640
2019-11-13 $41.79 $41.83 $41.73 $41.78 $41.54 110,985
2019-11-12 $41.80 $41.80 $41.71 $41.77 $41.53 17,477
2019-11-11 $41.69 $41.74 $41.67 $41.74 $41.50 6,306
2019-11-08 $41.66 $41.74 $41.62 $41.74 $41.50 13,340
2019-11-07 $41.92 $41.92 $41.61 $41.65 $41.41 18,605
2019-11-06 $41.70 $41.81 $41.67 $41.76 $41.52 28,211
2019-11-05 $41.85 $41.85 $41.65 $41.72 $41.48 24,563
2019-11-04 $41.97 $41.97 $41.71 $41.74 $41.50 11,522
2019-11-01 $41.93 $41.93 $41.84 $41.89 $41.65 10,849
2019-10-31 $41.67 $41.70 $41.56 $41.70 $41.46 27,432
2019-10-30 $41.53 $41.75 $41.53 $41.75 $41.51 15,739
2019-10-29 $41.36 $41.71 $41.36 $41.62 $41.38 11,910
2019-10-28 $41.53 $41.59 $41.47 $41.47 $41.23 13,009
2019-10-25 $41.40 $41.60 $41.40 $41.49 $41.25 19,371
2019-10-24 $41.32 $41.50 $41.32 $41.50 $41.26 13,570
2019-10-23 $41.37 $41.37 $41.22 $41.29 $41.05 10,595
2019-10-22 $41.52 $41.55 $41.34 $41.34 $41.10 11,287
2019-10-21 $41.30 $41.30 $41.22 $41.27 $41.04 14,287
2019-10-18 $41.24 $41.25 $41.17 $41.21 $40.98 8,609
2019-10-17 $41.18 $41.31 $41.18 $41.25 $41.02 18,174
2019-10-16 $41.02 $41.16 $41.00 $41.10 $40.87 129,236
2019-10-15 $40.95 $41.11 $40.95 $41.07 $40.84 17,376
2019-10-14 $40.80 $40.91 $40.77 $40.83 $40.59 24,679
2019-10-11 $41.11 $41.11 $40.84 $40.84 $40.60 14,057
2019-10-10 $40.53 $40.77 $40.53 $40.68 $40.45 37,827
2019-10-09 $40.58 $40.73 $40.58 $40.60 $40.37 16,323
2019-10-08 $40.67 $40.67 $40.47 $40.49 $40.26 45,213
2019-10-07 $40.79 $40.86 $40.76 $40.77 $40.54 24,521
2019-10-04 $40.54 $40.85 $40.48 $40.85 $40.62 40,098
2019-10-03 $40.24 $40.49 $40.12 $40.49 $40.26 19,182
2019-10-02 $40.53 $40.53 $40.25 $40.38 $40.15 11,297
2019-10-01 $40.99 $41.12 $40.76 $40.82 $40.59 50,210
2019-09-30 $40.90 $41.04 $40.90 $41.00 $40.77 84,165
2019-09-27 $41.01 $41.04 $40.72 $40.78 $40.55 16,566
2019-09-26 $40.99 $41.00 $40.88 $40.98 $40.75 7,790
2019-09-25 $40.86 $41.00 $40.75 $41.00 $40.77 51,882
2019-09-24 $41.23 $41.24 $40.92 $40.99 $40.63 14,164
2019-09-23 $41.12 $41.23 $41.12 $41.13 $40.77 6,373
2019-09-20 $41.36 $41.39 $41.20 $41.27 $40.91 7,379
2019-09-19 $41.23 $41.40 $41.23 $41.25 $40.89 50,866
2019-09-18 $41.26 $41.26 $41.10 $41.24 $40.88 14,229
2019-09-17 $41.03 $41.26 $41.03 $41.23 $40.87 9,360
2019-09-16 $41.04 $41.08 $40.95 $41.08 $40.72 37,001
2019-09-13 $41.04 $41.15 $41.04 $41.13 $40.77 23,604
2019-09-12 $41.02 $41.09 $40.95 $41.02 $40.66 7,377
2019-09-11 $40.80 $40.86 $40.75 $40.85 $40.49 5,513
2019-09-10 $40.60 $40.72 $40.60 $40.69 $40.33 8,285
2019-09-09 $41.00 $41.00 $40.81 $40.84 $40.49 7,900
2019-09-06 $40.91 $41.02 $40.91 $40.94 $40.58 19,181
2019-09-05 $40.90 $41.06 $40.90 $40.91 $40.55 13,443
2019-09-04 $40.68 $40.78 $40.63 $40.76 $40.40 8,412
2019-09-03 $40.27 $40.52 $40.27 $40.46 $40.11 6,047
2019-08-30 $40.67 $40.67 $40.49 $40.53 $40.18 13,912
2019-08-29 $40.68 $40.68 $40.45 $40.57 $40.22 91,130
2019-08-28 $40.13 $40.35 $40.10 $40.31 $39.96 8,325
2019-08-27 $40.54 $40.54 $40.17 $40.28 $39.93 14,750
2019-08-26 $40.12 $40.27 $40.10 $40.26 $39.91 71,373
2019-08-23 $40.50 $40.61 $39.96 $40.05 $39.70 16,175
2019-08-22 $40.61 $40.61 $40.40 $40.54 $40.19 15,183
2019-08-21 $40.60 $40.65 $40.57 $40.62 $40.27 27,217
2019-08-20 $40.52 $40.64 $40.43 $40.43 $40.08 23,225
2019-08-19 $40.50 $40.66 $40.50 $40.60 $40.25 61,479
2019-08-16 $40.14 $40.41 $40.14 $40.34 $39.99 11,414
2019-08-15 $40.04 $40.10 $39.92 $40.08 $39.73 17,526
2019-08-14 $40.21 $40.33 $39.95 $39.98 $39.63 22,664
2019-08-13 $40.50 $40.66 $40.50 $40.62 $40.27 13,110
2019-08-12 $40.27 $40.35 $40.13 $40.19 $39.83 8,300
2019-08-09 $40.64 $40.64 $40.40 $40.51 $40.16 19,452
2019-08-08 $40.16 $40.67 $40.16 $40.64 $40.28 8,163
2019-08-07 $39.84 $40.20 $39.84 $40.19 $39.84 5,890
2019-08-06 $40.17 $40.22 $39.97 $40.22 $39.87 16,818
2019-08-05 $40.10 $40.12 $39.78 $39.84 $39.49 19,726
2019-08-02 $40.72 $40.72 $40.46 $40.59 $40.24 8,754
2019-08-01 $41.00 $41.19 $40.70 $40.78 $40.42 10,830
2019-07-31 $41.14 $41.22 $40.76 $40.89 $40.53 25,476
2019-07-30 $41.03 $41.21 $41.03 $41.15 $40.79 31,736
2019-07-29 $41.12 $41.23 $41.11 $41.17 $40.81 583,300
2019-07-26 $41.15 $41.23 $41.15 $41.18 $40.82 8,950
2019-07-25 $41.05 $41.17 $41.04 $41.04 $40.68 6,256
2019-07-24 $40.86 $41.14 $40.86 $41.10 $40.74 9,676
2019-07-23 $40.99 $41.00 $40.84 $40.97 $40.61 7,194
2019-07-22 $40.83 $40.99 $40.82 $40.90 $40.54 5,932
2019-07-19 $41.03 $41.03 $40.77 $40.77 $40.41 18,777
2019-07-18 $40.86 $40.95 $40.76 $40.89 $40.53 10,663
2019-07-17 $40.96 $40.96 $40.83 $40.84 $40.48 13,115
2019-07-16 $40.95 $41.02 $40.92 $40.97 $40.61 23,393
2019-07-15 $41.07 $41.07 $40.90 $40.90 $40.54 40,878
2019-07-12 $41.01 $41.01 $40.86 $40.99 $40.63 28,861
2019-07-11 $40.82 $40.85 $40.71 $40.84 $40.48 30,625
2019-07-10 $40.75 $40.84 $40.75 $40.77 $40.41 41,514
2019-07-09 $40.43 $40.70 $40.43 $40.65 $40.30 26,455
2019-07-08 $40.68 $40.68 $40.54 $40.61 $40.26 188,484
2019-07-05 $40.87 $40.87 $40.54 $40.73 $40.37 36,604
2019-07-03 $40.79 $40.83 $40.64 $40.83 $40.47 30,640
2019-07-02 $40.57 $40.62 $40.48 $40.62 $40.27 26,228
2019-07-01 $40.59 $40.60 $40.43 $40.57 $40.22 53,106
2019-06-28 $40.06 $40.29 $40.06 $40.24 $39.89 75,085
2019-06-27 $40.19 $40.19 $40.05 $40.15 $39.80 10,735
2019-06-26 $40.02 $40.09 $39.94 $39.94 $39.59 73,555
2019-06-25 $40.13 $40.24 $39.95 $39.96 $39.61 13,540
2019-06-24 $40.20 $40.26 $40.15 $40.21 $39.86 34,866
2019-06-21 $40.32 $40.32 $40.12 $40.13 $39.78 27,027
2019-06-20 $40.33 $40.33 $40.09 $40.22 $39.87 74,629
2019-06-19 $40.01 $40.09 $39.89 $40.05 $39.70 34,890
2019-06-18 $39.75 $39.99 $39.74 $39.89 $39.54 20,794
2019-06-17 $39.77 $39.77 $39.53 $39.53 $39.18 13,409
2019-06-14 $39.79 $39.79 $39.52 $39.65 $39.30 9,314
2019-06-13 $39.77 $39.84 $39.71 $39.81 $39.36 8,234
2019-06-12 $39.67 $39.77 $39.62 $39.67 $39.22 15,082
2019-06-11 $39.89 $39.93 $39.70 $39.74 $39.29 8,947
2019-06-10 $39.75 $39.87 $39.75 $39.80 $39.35 8,746
2019-06-07 $39.47 $39.67 $39.47 $39.62 $39.17 11,918
2019-06-06 $39.26 $39.35 $39.22 $39.33 $38.88 8,153
2019-06-05 $39.12 $39.21 $38.97 $39.19 $38.74 43,142
2019-06-04 $38.72 $39.05 $38.72 $39.05 $38.60 8,849
2019-06-03 $38.53 $38.65 $38.43 $38.50 $38.06 7,009
2019-05-31 $38.55 $38.70 $38.52 $38.52 $38.08 16,587
2019-05-30 $38.76 $38.89 $38.71 $38.75 $38.31 25,902
2019-05-29 $38.65 $38.81 $38.60 $38.81 $38.37 7,854
2019-05-28 $39.18 $39.18 $38.86 $38.86 $38.42 4,470
2019-05-24 $39.27 $39.27 $39.07 $39.07 $38.62 155,584
2019-05-23 $39.20 $39.20 $38.91 $39.03 $38.58 16,972
2019-05-22 $39.52 $39.54 $39.42 $39.43 $38.98 7,653
2019-05-21 $39.38 $39.58 $39.38 $39.46 $39.01 20,912
2019-05-20 $39.09 $39.33 $39.09 $39.29 $38.84 7,171
2019-05-17 $39.37 $39.74 $39.37 $39.43 $38.98 34,884
2019-05-16 $39.44 $39.86 $39.41 $39.71 $39.26 54,435
2019-05-15 $39.14 $39.50 $39.14 $39.40 $38.95 24,409
2019-05-14 $39.35 $39.52 $39.30 $39.30 $38.85 13,623
2019-05-13 $39.23 $39.27 $39.08 $39.18 $38.73 8,314
2019-05-10 $39.53 $39.77 $39.29 $39.67 $39.22 18,485
2019-05-09 $39.54 $39.64 $39.31 $39.61 $39.16 12,847
2019-05-08 $39.62 $39.69 $39.54 $39.56 $39.11 10,395
2019-05-07 $39.73 $39.73 $39.43 $39.54 $39.09 8,816
2019-05-06 $39.61 $40.01 $39.61 $39.95 $39.49 9,573
2019-05-03 $39.92 $40.09 $39.87 $39.98 $39.52 33,622
2019-05-02 $39.78 $39.92 $39.71 $39.84 $39.39 33,775
2019-05-01 $39.94 $39.96 $39.70 $39.79 $39.34 48,312
2019-04-30 $39.76 $39.90 $39.75 $39.86 $39.40 21,648
2019-04-29 $39.86 $39.90 $39.80 $39.80 $39.35 11,039
2019-04-26 $39.66 $39.85 $39.66 $39.85 $39.40 30,010
2019-04-25 $39.56 $39.74 $39.51 $39.62 $39.17 21,387
2019-04-24 $39.60 $39.66 $39.58 $39.61 $39.16 9,763
2019-04-23 $39.53 $39.70 $39.40 $39.68 $39.23 20,212
2019-04-22 $39.37 $39.47 $39.34 $39.47 $39.02 12,099
2019-04-18 $39.49 $39.53 $39.40 $39.42 $38.97 24,494
2019-04-17 $39.59 $39.61 $39.49 $39.51 $39.06 9,719
2019-04-16 $39.79 $39.79 $39.61 $39.61 $39.16 14,882
2019-04-15 $39.72 $39.74 $39.64 $39.72 $39.27 10,864
2019-04-12 $39.82 $39.82 $39.68 $39.69 $39.24 16,634
2019-04-11 $39.66 $39.77 $39.60 $39.66 $39.21 40,210
2019-04-10 $39.58 $39.70 $39.56 $39.64 $39.19 17,118
2019-04-09 $39.62 $39.71 $39.58 $39.58 $39.13 15,413
2019-04-08 $39.73 $39.79 $39.66 $39.79 $39.34 10,747
2019-04-05 $39.65 $39.78 $39.65 $39.70 $39.25 12,332
2019-04-04 $39.57 $39.64 $39.45 $39.60 $39.15 15,139
2019-04-03 $39.63 $39.66 $39.48 $39.54 $39.09 6,375
2019-04-02 $39.45 $39.52 $39.39 $39.46 $39.01 10,869
2019-04-01 $39.42 $39.42 $39.32 $39.40 $38.95 10,324
2019-03-29 $39.20 $39.30 $39.18 $39.21 $38.76 10,159
2019-03-28 $39.11 $39.13 $38.99 $39.07 $38.62 12,779
2019-03-27 $39.16 $39.16 $38.95 $39.04 $38.59 6,620
2019-03-26 $39.10 $39.14 $38.98 $39.04 $38.59 7,911
2019-03-25 $38.86 $39.02 $38.82 $38.98 $38.53 18,719
2019-03-22 $39.06 $39.13 $38.84 $38.84 $38.40 20,340
2019-03-21 $39.06 $39.28 $39.01 $39.22 $38.77 14,117
2019-03-20 $39.15 $39.29 $39.03 $39.14 $38.62 7,392
2019-03-19 $39.24 $39.40 $39.13 $39.18 $38.66 190,943
2019-03-18 $39.17 $39.25 $39.17 $39.25 $38.73 29,325
2019-03-15 $39.07 $39.21 $39.07 $39.12 $38.60 18,866
2019-03-14 $39.06 $39.09 $39.00 $39.04 $38.52 12,474
2019-03-13 $39.07 $39.15 $39.02 $39.06 $38.55 16,682
2019-03-12 $38.94 $38.97 $38.90 $38.90 $38.38 7,151
2019-03-11 $38.57 $38.87 $38.57 $38.87 $38.36 18,232
2019-03-08 $38.47 $38.57 $38.43 $38.57 $38.06 12,050
2019-03-07 $38.70 $38.70 $38.51 $38.54 $38.03 19,880
2019-03-06 $38.78 $38.80 $38.64 $38.64 $38.13 12,965
2019-03-05 $38.87 $38.87 $38.76 $38.76 $38.25 11,251
2019-03-04 $38.91 $38.91 $38.60 $38.79 $38.28 13,499
2019-03-01 $38.92 $38.92 $38.78 $38.82 $38.31 29,948
2019-02-28 $38.88 $38.94 $38.80 $38.86 $38.35 19,125
2019-02-27 $38.88 $39.03 $38.88 $38.96 $38.44 36,278
2019-02-26 $38.91 $39.02 $38.91 $38.92 $38.40 32,506
2019-02-25 $38.96 $39.04 $38.92 $38.92 $38.41 16,219
2019-02-22 $38.88 $38.92 $38.80 $38.90 $38.38 17,390
2019-02-21 $38.86 $38.86 $38.69 $38.79 $38.28 20,240
2019-02-20 $38.78 $38.87 $38.78 $38.79 $38.28 18,153
2019-02-19 $38.93 $38.93 $38.77 $38.81 $38.30 7,701
2019-02-15 $38.80 $38.82 $38.74 $38.82 $38.31 15,631
2019-02-14 $38.57 $38.75 $38.57 $38.67 $38.16 15,972
2019-02-13 $38.72 $38.72 $38.65 $38.67 $38.16 56,143
2019-02-12 $38.57 $38.65 $38.49 $38.65 $38.14 18,322
2019-02-11 $38.33 $38.34 $38.29 $38.34 $37.83 16,077
2019-02-08 $38.14 $38.34 $38.14 $38.34 $37.83 75,398
2019-02-07 $38.26 $38.40 $38.26 $38.38 $37.87 19,254
2019-02-06 $38.64 $38.64 $38.49 $38.54 $38.03 81,036
2019-02-05 $38.40 $38.61 $38.40 $38.60 $38.09 117,308
2019-02-04 $38.28 $38.41 $38.23 $38.38 $37.87 12,770
2019-02-01 $38.31 $38.32 $38.21 $38.32 $37.81 18,186
2019-01-31 $38.13 $38.28 $38.11 $38.28 $37.77 26,598
2019-01-30 $37.84 $38.17 $37.84 $38.10 $37.60 35,403
2019-01-29 $37.62 $37.83 $37.62 $37.82 $37.32 30,462
2019-01-28 $37.83 $37.83 $37.76 $37.81 $37.31 8,699
2019-01-25 $38.07 $38.07 $37.91 $37.97 $37.47 29,244
2019-01-24 $37.81 $37.85 $37.72 $37.85 $37.35 16,550
2019-01-23 $37.84 $37.87 $37.64 $37.82 $37.32 81,976
2019-01-22 $37.99 $37.99 $37.69 $37.80 $37.30 74,931
2019-01-18 $38.15 $38.20 $38.03 $38.14 $37.63 38,471
2019-01-17 $37.85 $38.02 $37.84 $38.00 $37.50 13,875
2019-01-16 $37.95 $37.96 $37.85 $37.90 $37.40 39,172
2019-01-15 $37.74 $37.85 $37.72 $37.85 $37.34 7,738
2019-01-14 $37.46 $37.61 $37.46 $37.59 $37.09 33,628
2019-01-11 $37.63 $37.70 $37.63 $37.65 $37.15 16,305
2019-01-10 $37.65 $37.75 $37.56 $37.70 $37.20 15,180
2019-01-09 $37.57 $37.79 $37.57 $37.65 $37.15 37,702
2019-01-08 $37.68 $37.68 $37.35 $37.60 $37.10 105,025
2019-01-07 $37.23 $37.46 $37.23 $37.28 $36.79 16,539
2019-01-04 $36.75 $37.32 $36.75 $37.30 $36.81 22,846
2019-01-03 $36.75 $36.94 $36.68 $36.68 $36.19 46,526
2019-01-02 $36.59 $37.10 $36.59 $37.04 $36.55 342,940
2018-12-31 $36.98 $37.17 $36.90 $37.09 $36.60 176,032
2018-12-28 $36.94 $37.24 $36.85 $36.91 $36.42 183,027
2018-12-27 $36.39 $36.86 $36.22 $36.82 $36.33 83,723
2018-12-26 $35.87 $36.73 $35.87 $36.73 $36.25 46,022
2018-12-24 $36.09 $36.35 $35.84 $35.84 $35.37 22,399
2018-12-21 $36.69 $36.87 $36.29 $36.37 $35.89 212,340
2018-12-20 $36.82 $36.95 $36.48 $36.77 $36.28 370,572
2018-12-19 $37.42 $37.58 $36.88 $37.01 $36.52 88,306
2018-12-18 $37.45 $37.46 $37.11 $37.31 $36.82 65,179
2018-12-17 $37.45 $37.68 $37.24 $37.25 $36.64 73,127
2018-12-14 $38.00 $38.02 $37.68 $37.76 $37.14 20,689
2018-12-13 $38.22 $38.22 $38.03 $38.13 $37.51 23,199
2018-12-12 $38.28 $38.39 $38.12 $38.12 $37.49 30,975
2018-12-11 $38.01 $38.23 $37.88 $37.94 $37.32 50,222
2018-12-10 $37.90 $37.98 $37.60 $37.96 $37.34 101,549
2018-12-07 $38.34 $38.40 $37.94 $37.99 $37.37 10,390
2018-12-06 $37.81 $38.29 $37.75 $38.25 $37.63 38,449
2018-12-04 $38.84 $38.93 $38.35 $38.41 $37.78 54,254
2018-12-03 $39.03 $39.03 $38.80 $38.99 $38.35 11,479
2018-11-30 $38.68 $38.79 $38.57 $38.79 $38.16 19,986
2018-11-29 $38.54 $38.65 $38.51 $38.59 $37.96 7,646
2018-11-28 $38.17 $38.61 $38.16 $38.61 $37.98 6,266
2018-11-27 $37.88 $38.05 $37.88 $38.02 $37.40 69,403
2018-11-26 $37.92 $37.95 $37.74 $37.93 $37.31 11,195
2018-11-23 $37.62 $37.80 $37.62 $37.66 $37.05 6,122
2018-11-21 $37.91 $38.00 $37.91 $37.96 $37.34 3,942
2018-11-20 $38.06 $38.06 $37.76 $37.83 $37.21 21,747
2018-11-19 $38.31 $38.32 $38.16 $38.26 $37.64 78,018
2018-11-16 $38.48 $38.70 $38.48 $38.63 $38.00 15,444
2018-11-15 $38.25 $38.66 $38.14 $38.56 $37.93 48,048
2018-11-14 $38.74 $38.77 $38.33 $38.40 $37.77 28,666
2018-11-13 $38.61 $38.81 $38.57 $38.57 $37.94 9,849
2018-11-12 $38.80 $38.83 $38.68 $38.73 $38.10 22,169
2018-11-09 $39.07 $39.07 $38.89 $38.96 $38.32 6,280
2018-11-08 $39.25 $39.29 $39.13 $39.20 $38.56 10,638
2018-11-07 $38.91 $39.24 $38.91 $39.24 $38.60 8,205
2018-11-06 $38.59 $38.81 $38.59 $38.81 $38.18 23,112
2018-11-05 $38.49 $38.69 $38.49 $38.66 $38.03 18,346
2018-11-02 $38.74 $38.74 $38.31 $38.43 $37.80 27,065
2018-11-01 $38.56 $38.73 $38.51 $38.69 $38.06 6,525
2018-10-31 $38.56 $38.67 $38.46 $38.48 $37.86 14,213
2018-10-30 $37.91 $38.36 $37.91 $38.36 $37.74 60,989
2018-10-29 $38.36 $38.36 $37.63 $37.71 $37.10 30,317
2018-10-26 $37.89 $38.17 $37.68 $37.91 $37.29 14,372
2018-10-25 $38.02 $38.32 $38.02 $38.22 $37.59 75,684
2018-10-24 $38.42 $38.45 $37.76 $37.76 $37.14 29,815
2018-10-23 $38.31 $38.61 $38.10 $38.52 $37.89 22,257
2018-10-22 $38.81 $38.81 $38.57 $38.69 $38.06 7,498
2018-10-19 $38.94 $39.00 $38.71 $38.72 $38.09 16,645
2018-10-18 $39.09 $39.09 $38.71 $38.85 $38.22 9,957
2018-10-17 $39.28 $39.28 $38.94 $39.07 $38.43 7,222
2018-10-16 $39.02 $39.21 $38.88 $39.21 $38.57 13,380
2018-10-15 $38.81 $38.93 $38.74 $38.76 $38.13 6,268
2018-10-12 $38.76 $38.94 $38.52 $38.77 $38.14 57,257
2018-10-11 $38.87 $39.23 $38.51 $38.51 $37.88 27,562
2018-10-10 $39.90 $39.90 $39.10 $39.10 $38.46 157,800
2018-10-09 $40.08 $40.10 $39.88 $39.92 $39.27 24,145
2018-10-08 $39.98 $40.02 $39.83 $40.00 $39.34 7,588
2018-10-05 $40.18 $40.24 $39.84 $39.95 $39.30 35,940
2018-10-04 $40.44 $40.44 $40.11 $40.27 $39.61 13,620
2018-10-03 $40.60 $40.61 $40.45 $40.47 $39.81 89,144
2018-10-02 $40.40 $40.57 $40.40 $40.46 $39.80 15,659
2018-10-01 $40.55 $40.61 $40.41 $40.42 $39.76 13,111
2018-09-28 $40.48 $40.56 $40.42 $40.49 $39.83 22,548
2018-09-27 $40.48 $40.62 $40.47 $40.52 $39.86 36,922
2018-09-26 $40.60 $40.70 $40.47 $40.47 $39.81 6,951
2018-09-25 $40.56 $40.65 $40.47 $40.47 $39.81 87,599
2018-09-24 $40.67 $40.67 $40.49 $40.55 $39.89 11,848
2018-09-21 $40.83 $40.83 $40.69 $40.72 $40.05 9,400
2018-09-20 $40.66 $40.72 $40.63 $40.64 $39.98 4,991
2018-09-19 $40.62 $40.64 $40.49 $40.49 $39.83 8,748
2018-09-18 $40.52 $40.66 $40.48 $40.61 $39.95 10,911
2018-09-17 $40.50 $40.56 $40.39 $40.39 $39.73 43,061
2018-09-14 $40.64 $40.64 $40.47 $40.57 $39.91 3,822
2018-09-13 $40.64 $40.72 $40.60 $40.62 $39.90 10,457
2018-09-12 $40.53 $40.66 $40.53 $40.57 $39.84 7,190
2018-09-11 $40.54 $40.73 $40.51 $40.65 $39.93 11,758
2018-09-10 $40.62 $40.67 $40.55 $40.61 $39.88 5,719
2018-09-07 $40.36 $40.61 $40.36 $40.52 $39.80 10,491
2018-09-06 $40.78 $40.78 $40.48 $40.53 $39.81 18,392
2018-09-05 $40.59 $40.70 $40.52 $40.70 $39.97 13,856
2018-09-04 $40.60 $40.71 $40.54 $40.68 $39.95 9,145
2018-08-31 $40.63 $40.65 $40.56 $40.65 $39.92 9,501
2018-08-30 $40.63 $40.83 $40.58 $40.63 $39.90 7,396
2018-08-29 $40.69 $40.80 $40.69 $40.80 $40.07 9,143
2018-08-28 $40.58 $40.69 $40.58 $40.64 $39.91 16,026
2018-08-27 $40.59 $40.65 $40.55 $40.64 $39.91 18,281
2018-08-24 $40.33 $40.49 $40.33 $40.45 $39.73 19,225
2018-08-23 $40.29 $40.38 $40.27 $40.36 $39.64 5,893
2018-08-22 $40.36 $40.44 $40.33 $40.33 $39.61 13,092
2018-08-21 $40.14 $40.50 $40.14 $40.37 $39.65 22,222
2018-08-20 $40.04 $40.23 $40.04 $40.14 $39.42 80,206
2018-08-17 $39.91 $40.07 $39.91 $40.05 $39.33 10,487
2018-08-16 $40.04 $40.07 $39.93 $39.95 $39.24 10,422
2018-08-15 $39.60 $39.77 $39.60 $39.74 $39.03 42,945
2018-08-14 $39.75 $40.00 $39.75 $39.98 $39.27 7,468
2018-08-13 $39.92 $40.04 $39.75 $39.75 $39.04 18,576
2018-08-10 $40.00 $40.08 $39.89 $39.93 $39.22 13,074
2018-08-09 $40.17 $40.26 $40.07 $40.07 $39.35 19,918
2018-08-08 $40.09 $40.28 $40.09 $40.18 $39.46 14,274
2018-08-07 $40.15 $40.27 $40.15 $40.16 $39.44 30,179
2018-08-06 $39.90 $40.00 $39.89 $39.98 $39.27 8,178
2018-08-03 $39.69 $39.90 $39.69 $39.88 $39.17 9,872
2018-08-02 $39.51 $39.76 $39.46 $39.76 $39.04 6,895
2018-08-01 $39.77 $39.77 $39.51 $39.58 $38.87 10,655
2018-07-31 $39.65 $39.74 $39.61 $39.66 $38.95 17,138
2018-07-30 $39.54 $39.57 $39.40 $39.42 $38.72 6,320
2018-07-27 $39.91 $39.95 $39.53 $39.58 $38.87 8,717
2018-07-26 $39.70 $39.97 $39.70 $39.90 $39.19 20,828
2018-07-25 $39.88 $40.08 $39.82 $40.07 $39.35 20,492
2018-07-24 $40.09 $40.12 $39.80 $39.83 $39.12 30,169
2018-07-23 $39.95 $39.95 $39.81 $39.92 $39.21 20,619
2018-07-20 $39.96 $40.03 $39.87 $39.94 $39.23 37,236
2018-07-19 $39.95 $40.04 $39.89 $39.96 $39.25 11,284
2018-07-18 $39.88 $40.00 $39.79 $40.00 $39.28 14,972
2018-07-17 $39.72 $39.90 $39.72 $39.80 $39.09 61,327
2018-07-16 $39.72 $39.74 $39.65 $39.67 $38.96 5,149
2018-07-13 $39.50 $39.79 $39.50 $39.71 $39.00 9,238
2018-07-12 $39.70 $39.70 $39.50 $39.61 $38.90 7,330
2018-07-11 $39.36 $39.55 $39.36 $39.44 $38.73 19,364
2018-07-10 $39.73 $39.73 $39.56 $39.67 $38.96 60,490
2018-07-09 $39.38 $39.60 $39.38 $39.59 $38.88 15,254
2018-07-06 $39.23 $39.43 $39.13 $39.38 $38.68 17,019
2018-07-05 $39.05 $39.20 $38.98 $39.20 $38.50 47,847
2018-07-03 $39.10 $39.10 $38.87 $38.87 $38.17 7,088
2018-07-02 $38.77 $38.99 $38.72 $38.95 $38.25 9,789
2018-06-29 $39.20 $39.24 $38.96 $38.96 $38.26 13,043
2018-06-28 $38.61 $38.99 $38.61 $38.88 $38.18 15,937
2018-06-27 $39.25 $39.27 $38.88 $38.88 $38.18 22,229
2018-06-26 $39.03 $39.24 $39.03 $39.18 $38.48 14,631
2018-06-25 $39.24 $39.24 $38.92 $39.06 $38.36 126,955
2018-06-22 $39.69 $39.69 $39.41 $39.53 $38.82 49,768
2018-06-21 $39.84 $39.84 $39.43 $39.52 $38.81 10,820
2018-06-20 $39.69 $39.85 $39.69 $39.83 $39.03 40,466
2018-06-19 $39.42 $39.73 $39.42 $39.69 $38.90 28,910
2018-06-18 $39.65 $39.80 $39.62 $39.80 $39.01 12,074
2018-06-15 $39.70 $39.75 $39.61 $39.74 $38.94 10,593
2018-06-14 $39.91 $39.91 $39.77 $39.81 $39.01 4,850
2018-06-13 $39.93 $39.93 $39.70 $39.70 $38.91 17,548
2018-06-12 $39.85 $39.98 $39.82 $39.97 $39.17 22,650
2018-06-11 $39.70 $39.88 $39.70 $39.85 $39.05 17,246
2018-06-08 $39.83 $39.84 $39.73 $39.80 $39.01 24,969
2018-06-07 $39.83 $39.86 $39.68 $39.80 $39.01 26,525
2018-06-06 $39.82 $39.87 $39.66 $39.82 $39.02 11,166
2018-06-05 $39.81 $39.81 $39.68 $39.77 $38.98 26,882
2018-06-04 $39.70 $39.71 $39.62 $39.63 $38.84 6,844
2018-06-01 $39.33 $39.54 $39.33 $39.48 $38.69 10,582
2018-05-31 $39.36 $39.41 $39.26 $39.30 $38.52 8,629
2018-05-30 $39.05 $39.43 $39.05 $39.40 $38.61 40,172
2018-05-29 $39.00 $39.15 $38.92 $39.02 $38.24 20,875
2018-05-25 $39.04 $39.20 $39.04 $39.09 $38.31 14,201
2018-05-24 $39.13 $39.19 $38.98 $39.17 $38.39 8,971
2018-05-23 $39.11 $39.27 $39.08 $39.27 $38.49 48,636
2018-05-22 $39.52 $39.52 $39.26 $39.26 $38.48 9,528
2018-05-21 $39.31 $39.40 $39.24 $39.30 $38.52 15,906
2018-05-18 $39.21 $39.24 $39.12 $39.13 $38.35 8,926
2018-05-17 $39.16 $39.44 $39.16 $39.38 $38.59 6,862
2018-05-16 $39.22 $39.30 $39.18 $39.22 $38.44 7,990
2018-05-15 $39.04 $39.14 $39.01 $39.08 $38.30 10,439
2018-05-14 $39.29 $39.33 $39.17 $39.20 $38.42 15,526
2018-05-11 $39.14 $39.18 $39.07 $39.08 $38.30 43,832
2018-05-10 $38.93 $39.10 $38.93 $39.08 $38.30 5,138
2018-05-09 $38.69 $38.87 $38.64 $38.83 $38.05 6,021
2018-05-08 $38.53 $38.64 $38.43 $38.57 $37.80 23,618
2018-05-07 $38.61 $38.67 $38.57 $38.57 $37.80 5,320
2018-05-04 $38.37 $38.76 $38.37 $38.63 $37.86 22,931
2018-05-03 $38.42 $38.43 $38.11 $38.38 $37.61 9,798
2018-05-02 $38.61 $38.71 $38.40 $38.40 $37.63 39,697
2018-05-01 $38.62 $38.65 $38.33 $38.65 $37.88 16,829
2018-04-30 $38.89 $38.92 $38.58 $38.60 $37.83 19,104
2018-04-27 $38.89 $38.91 $38.71 $38.82 $38.04 9,695
2018-04-26 $38.79 $38.97 $38.70 $38.89 $38.11 26,293
2018-04-25 $38.42 $38.69 $38.37 $38.61 $37.83 17,060
2018-04-24 $38.79 $38.90 $38.27 $38.47 $37.70 16,824
2018-04-23 $38.78 $38.91 $38.67 $38.76 $37.99 21,013
2018-04-20 $39.04 $39.04 $38.67 $38.69 $37.92 17,374
2018-04-19 $39.17 $39.17 $38.83 $39.01 $38.23 62,122
2018-04-18 $39.51 $39.51 $39.16 $39.25 $38.47 47,146
2018-04-17 $39.31 $39.39 $39.25 $39.35 $38.56 16,180
2018-04-16 $38.96 $39.19 $38.96 $39.15 $38.37 14,225
2018-04-13 $39.01 $39.02 $38.81 $38.86 $38.09 26,513
2018-04-12 $38.97 $39.00 $38.88 $38.89 $38.11 6,572
2018-04-11 $38.84 $38.88 $38.68 $38.76 $37.99 6,498
2018-04-10 $38.77 $39.00 $38.70 $38.95 $38.17 30,203
2018-04-09 $38.46 $38.79 $38.46 $38.48 $37.71 9,531
2018-04-06 $38.94 $38.94 $38.25 $38.46 $37.69 9,777
2018-04-05 $38.99 $39.13 $38.85 $38.99 $38.21 20,763
2018-04-04 $38.25 $38.92 $38.22 $38.84 $38.06 25,932
2018-04-03 $38.31 $38.54 $38.15 $38.54 $37.77 12,037
2018-04-02 $38.82 $38.82 $37.94 $38.13 $37.37 11,082
2018-03-29 $38.62 $38.91 $38.62 $38.91 $38.13 10,423
2018-03-28 $38.61 $38.71 $38.39 $38.49 $37.72 9,718
2018-03-27 $38.98 $39.09 $38.43 $38.50 $37.73 9,468
2018-03-26 $38.72 $38.91 $38.38 $38.91 $38.13 17,202
2018-03-23 $38.90 $38.91 $38.24 $38.25 $37.49 42,309
2018-03-22 $39.31 $39.51 $38.89 $38.93 $38.15 10,992
2018-03-21 $39.74 $39.98 $39.67 $39.85 $39.00 8,480
2018-03-20 $39.88 $39.90 $39.75 $39.76 $38.91 26,225
2018-03-19 $39.97 $39.97 $39.56 $39.79 $38.94 27,961
2018-03-16 $40.15 $40.28 $40.10 $40.12 $39.26 26,192
2018-03-15 $40.38 $40.38 $39.98 $40.08 $39.22 9,304
2018-03-14 $40.54 $40.54 $40.11 $40.18 $39.32 9,189
2018-03-13 $40.69 $40.70 $40.28 $40.39 $39.53 14,583
2018-03-12 $40.63 $40.63 $40.37 $40.46 $39.59 16,258
2018-03-09 $40.05 $40.43 $40.05 $40.41 $39.54 16,500
2018-03-08 $39.87 $39.96 $39.81 $39.96 $39.10 11,026
2018-03-07 $39.70 $39.84 $39.57 $39.84 $38.99 24,440
2018-03-06 $39.69 $39.83 $39.57 $39.83 $38.98 14,598
2018-03-05 $39.36 $39.68 $39.23 $39.62 $38.77 6,981
2018-03-02 $38.86 $39.40 $38.86 $39.35 $38.51 16,275
2018-03-01 $39.47 $39.57 $39.00 $39.19 $38.35 23,854
2018-02-28 $39.82 $39.86 $39.48 $39.48 $38.63 13,251
2018-02-27 $40.27 $40.28 $39.81 $39.82 $38.97 41,460
2018-02-26 $40.01 $40.22 $39.87 $40.22 $39.36 16,607
2018-02-23 $39.68 $39.79 $39.53 $39.79 $38.94 16,021
2018-02-22 $39.79 $39.83 $39.52 $39.52 $38.67 15,496
2018-02-21 $39.73 $40.02 $39.66 $39.66 $38.81 26,239
2018-02-20 $39.72 $39.92 $39.61 $39.71 $38.86 10,669
2018-02-16 $39.78 $39.98 $39.76 $39.84 $38.99 23,166
2018-02-15 $39.88 $39.88 $39.58 $39.76 $38.91 9,675
2018-02-14 $38.99 $39.56 $38.99 $39.53 $38.68 12,884
2018-02-13 $38.92 $39.11 $38.84 $39.02 $38.18 25,889
2018-02-12 $38.64 $39.15 $38.64 $38.95 $38.12 149,135
2018-02-09 $38.44 $38.74 $37.81 $38.66 $37.83 16,688
2018-02-08 $39.41 $39.41 $38.31 $38.31 $37.49 14,907
2018-02-07 $39.40 $39.74 $39.36 $39.36 $38.52 14,651
2018-02-06 $38.43 $39.53 $38.05 $39.41 $38.56 94,782
2018-02-05 $39.87 $40.00 $38.73 $38.91 $38.08 19,315
2018-02-02 $40.65 $40.65 $40.00 $40.00 $39.14 18,149
2018-02-01 $40.47 $40.82 $40.47 $40.66 $39.79 24,677
2018-01-31 $41.01 $41.09 $40.71 $40.79 $39.92 19,482
2018-01-30 $41.23 $41.24 $40.89 $41.00 $40.12 63,274
2018-01-29 $41.50 $41.71 $41.38 $41.48 $40.59 30,762
2018-01-26 $41.43 $41.72 $41.39 $41.72 $40.83 17,701
2018-01-25 $41.29 $41.35 $41.06 $41.24 $40.36 24,425
2018-01-24 $41.52 $41.52 $41.13 $41.27 $40.39 33,124
2018-01-23 $41.46 $41.46 $41.25 $41.38 $40.49 60,450
2018-01-22 $41.23 $41.40 $41.17 $41.40 $40.51 22,552
2018-01-19 $41.11 $41.19 $40.96 $41.19 $40.31 20,392
2018-01-18 $40.91 $41.00 $40.88 $40.94 $40.06 10,751
2018-01-17 $40.76 $41.08 $40.71 $41.04 $40.16 81,093
2018-01-16 $41.00 $41.04 $40.47 $40.61 $39.74 20,286
2018-01-12 $40.54 $40.77 $40.54 $40.70 $39.83 22,486
2018-01-11 $40.26 $40.47 $40.15 $40.47 $39.60 20,624
2018-01-10 $40.22 $40.26 $40.03 $40.14 $39.28 25,422
2018-01-09 $40.20 $40.34 $40.17 $40.25 $39.39 30,107
2018-01-08 $40.22 $40.22 $40.02 $40.11 $39.25 18,020
2018-01-05 $40.07 $40.14 $39.91 $40.14 $39.28 41,949
2018-01-04 $39.79 $39.84 $39.74 $39.82 $38.97 21,017
2018-01-03 $39.38 $39.68 $39.38 $39.64 $38.79 25,026
2018-01-02 $39.30 $39.54 $39.30 $39.54 $38.69 60,779
2017-12-29 $39.56 $39.56 $39.29 $39.29 $38.45 18,281
2017-12-28 $39.45 $39.49 $39.34 $39.47 $38.62 12,296
2017-12-27 $39.45 $39.48 $39.38 $39.41 $38.57 7,164
2017-12-26 $39.50 $39.50 $39.31 $39.44 $38.60 29,103
2017-12-22 $39.60 $39.60 $39.36 $39.42 $38.58 13,772
2017-12-21 $39.56 $39.56 $39.42 $39.44 $38.59 17,981
2017-12-20 $39.51 $39.52 $39.31 $39.49 $38.61 25,187
2017-12-19 $39.55 $39.55 $39.25 $39.25 $38.38 36,894
2017-12-18 $39.32 $39.38 $39.26 $39.33 $38.45 41,535
2017-12-15 $38.87 $39.09 $38.82 $38.93 $38.06 13,540
2017-12-14 $39.02 $39.02 $38.69 $38.73 $37.87 14,410
2017-12-13 $38.94 $38.98 $38.88 $38.88 $38.01 11,602
2017-12-12 $38.91 $38.97 $38.86 $38.91 $38.04 17,860
2017-12-11 $38.94 $38.94 $38.87 $38.93 $38.06 10,857
2017-12-08 $38.90 $38.98 $38.86 $38.94 $38.07 19,661
2017-12-07 $38.70 $38.77 $38.65 $38.77 $37.91 7,868
2017-12-06 $38.77 $38.77 $38.57 $38.64 $37.78 11,539
2017-12-05 $38.81 $38.92 $38.63 $38.70 $37.84 12,965
2017-12-04 $38.81 $39.09 $38.81 $38.91 $38.04 7,959
2017-12-01 $38.97 $38.97 $38.25 $38.79 $37.93 10,163
2017-11-30 $38.79 $38.96 $38.74 $38.85 $37.98 15,818
2017-11-29 $38.38 $38.64 $38.38 $38.62 $37.76 12,055
2017-11-28 $38.11 $38.52 $38.11 $38.52 $37.66 34,765
2017-11-27 $38.15 $38.18 $38.02 $38.03 $37.18 29,097
2017-11-24 $38.20 $38.22 $38.19 $38.21 $37.36 4,721
2017-11-22 $38.15 $38.22 $38.14 $38.17 $37.32 9,240
2017-11-21 $38.15 $38.26 $38.15 $38.20 $37.35 19,160
2017-11-20 $38.02 $38.12 $38.00 $38.12 $37.27 8,693
2017-11-17 $37.80 $37.95 $37.80 $37.91 $37.07 8,181
2017-11-16 $37.81 $37.99 $37.81 $37.95 $37.10 13,623
2017-11-15 $37.50 $37.65 $37.49 $37.60 $36.76 62,201
2017-11-14 $37.51 $37.73 $37.51 $37.73 $36.89 6,379
2017-11-13 $37.47 $37.65 $37.47 $37.65 $36.81 6,302
2017-11-10 $37.59 $37.72 $37.59 $37.70 $36.86 10,396
2017-11-09 $37.72 $37.82 $37.54 $37.75 $36.91 32,848
2017-11-08 $37.74 $37.88 $37.73 $37.87 $37.03 17,143
2017-11-07 $37.94 $37.94 $37.73 $37.82 $36.98 10,919
2017-11-06 $37.98 $37.98 $37.83 $37.88 $37.04 15,481
2017-11-03 $37.83 $37.97 $37.81 $37.93 $37.09 16,739
2017-11-02 $37.77 $37.87 $37.73 $37.86 $37.02 14,542
2017-11-01 $37.94 $37.94 $37.74 $37.85 $37.01 28,744
2017-10-31 $37.70 $37.86 $37.70 $37.81 $36.97 13,804
2017-10-30 $37.85 $37.89 $37.64 $37.66 $36.82 16,231
2017-10-27 $37.81 $37.85 $37.56 $37.85 $37.01 16,105
2017-10-26 $37.84 $37.84 $37.67 $37.73 $36.89 8,061
2017-10-25 $37.89 $37.89 $37.59 $37.79 $36.95 88,350
2017-10-24 $37.97 $37.97 $37.85 $37.94 $37.09 27,616
2017-10-23 $37.94 $38.20 $37.82 $37.86 $37.02 21,012
2017-10-20 $37.95 $38.00 $37.90 $37.90 $37.06 22,201
2017-10-19 $37.61 $37.81 $37.59 $37.72 $36.88 39,967
2017-10-18 $37.70 $37.72 $37.58 $37.60 $36.76 36,418
2017-10-17 $37.71 $37.71 $37.54 $37.62 $36.78 19,165
2017-10-16 $37.81 $37.81 $37.51 $37.67 $36.83 33,055
2017-10-13 $37.67 $37.69 $37.60 $37.66 $36.82 65,429
2017-10-12 $37.73 $37.73 $37.60 $37.65 $36.81 22,146
2017-10-11 $37.64 $37.67 $37.58 $37.65 $36.81 21,082
2017-10-10 $37.58 $37.61 $37.50 $37.61 $36.77 12,590
2017-10-09 $37.51 $37.55 $37.46 $37.49 $36.65 34,311
2017-10-06 $37.60 $37.60 $37.46 $37.54 $36.70 24,383
2017-10-05 $37.51 $37.58 $37.45 $37.56 $36.72 52,140
2017-10-04 $37.49 $37.51 $37.40 $37.47 $36.64 56,427
2017-10-03 $37.19 $37.43 $37.19 $37.40 $36.57 9,236
2017-10-02 $37.19 $37.30 $37.12 $37.30 $36.47 4,548
2017-09-29 $36.85 $37.16 $36.85 $37.12 $36.30 17,302
2017-09-28 $36.91 $36.93 $36.87 $36.89 $36.06 7,803
2017-09-27 $36.85 $36.95 $36.71 $36.93 $36.11 10,032
2017-09-26 $36.81 $36.83 $36.71 $36.76 $35.95 7,034
2017-09-25 $36.64 $36.72 $36.63 $36.72 $35.90 3,209
2017-09-22 $36.77 $36.77 $36.67 $36.75 $35.93 5,573
2017-09-21 $36.64 $36.78 $36.61 $36.66 $35.84 4,889
2017-09-20 $36.75 $36.88 $36.72 $36.88 $36.01 6,546
2017-09-19 $36.84 $36.88 $36.73 $36.75 $35.88 24,747
2017-09-18 $36.65 $36.80 $36.65 $36.80 $35.93 3,046
2017-09-15 $36.65 $36.75 $36.59 $36.75 $35.88 4,257
2017-09-14 $36.54 $36.60 $36.47 $36.52 $35.66 26,620
2017-09-13 $36.79 $36.79 $36.58 $36.63 $35.77 5,584
2017-09-12 $36.65 $36.66 $36.55 $36.66 $35.80 10,423
2017-09-11 $36.52 $36.59 $36.42 $36.52 $35.66 5,699
2017-09-08 $36.17 $36.33 $36.17 $36.30 $35.45 26,254
2017-09-07 $36.23 $36.26 $36.14 $36.25 $35.40 8,291
2017-09-06 $36.15 $36.20 $36.07 $36.20 $35.35 7,409
2017-09-05 $36.40 $36.40 $36.02 $36.12 $35.27 9,382
2017-09-01 $36.41 $36.42 $36.36 $36.42 $35.56 10,445
2017-08-31 $36.20 $36.30 $36.18 $36.29 $35.44 7,473
2017-08-30 $35.93 $36.11 $35.93 $36.11 $35.26 11,994
2017-08-29 $35.85 $35.95 $35.82 $35.88 $35.04 6,748
2017-08-28 $35.91 $35.93 $35.81 $35.84 $35.00 10,944
2017-08-25 $35.85 $35.97 $35.84 $35.93 $35.08 5,478
2017-08-24 $35.87 $35.91 $35.77 $35.82 $34.98 4,711
2017-08-23 $36.04 $36.04 $35.87 $35.93 $35.08 11,117
2017-08-22 $35.83 $36.07 $35.83 $36.07 $35.22 8,910
2017-08-21 $35.71 $35.83 $35.71 $35.83 $34.99 16,748
2017-08-18 $35.77 $35.91 $35.75 $35.83 $34.99 8,734
2017-08-17 $36.20 $36.22 $35.88 $35.89 $35.04 7,390
2017-08-16 $36.33 $36.39 $36.23 $36.31 $35.45 7,809
2017-08-15 $36.26 $36.30 $36.20 $36.27 $35.42 12,189
2017-08-14 $36.21 $36.36 $36.21 $36.35 $35.49 5,395
2017-08-11 $36.02 $36.10 $36.00 $36.05 $35.20 3,543
2017-08-10 $36.24 $36.24 $36.03 $36.12 $35.26 12,562
2017-08-09 $36.51 $36.51 $36.30 $36.39 $35.53 17,929
2017-08-08 $36.45 $36.57 $36.38 $36.43 $35.57 17,152
2017-08-07 $36.45 $36.48 $36.41 $36.41 $35.55 4,072
2017-08-04 $36.43 $36.50 $36.39 $36.47 $35.61 3,711
2017-08-03 $36.70 $36.70 $36.41 $36.43 $35.57 10,071
2017-08-02 $36.55 $36.56 $36.44 $36.56 $35.70 23,630
2017-08-01 $36.61 $36.67 $36.56 $36.63 $35.76 6,331
2017-07-31 $36.89 $36.89 $36.42 $36.50 $35.64 3,424
2017-07-28 $36.50 $36.59 $36.45 $36.53 $35.67 5,189
2017-07-27 $36.81 $36.82 $36.53 $36.57 $35.71 2,617
2017-07-26 $36.89 $36.89 $36.66 $36.67 $35.81 65,202
2017-07-25 $36.85 $36.85 $36.58 $36.59 $35.73 8,448
2017-07-24 $36.52 $36.61 $36.52 $36.58 $35.72 5,924
2017-07-21 $36.59 $36.59 $36.51 $36.55 $35.69 12,837
2017-07-20 $36.63 $36.73 $36.59 $36.61 $35.75 14,947
2017-07-19 $36.69 $36.74 $36.61 $36.65 $35.79 19,002
2017-07-18 $36.56 $36.63 $36.51 $36.62 $35.76 26,017
2017-07-17 $36.60 $36.70 $36.59 $36.68 $35.82 15,448
2017-07-14 $36.55 $36.65 $36.55 $36.62 $35.76 5,561
2017-07-13 $36.68 $36.68 $36.38 $36.44 $35.58 5,573
2017-07-12 $36.53 $36.53 $36.39 $36.48 $35.62 11,732
2017-07-11 $36.19 $36.30 $36.19 $36.22 $35.37 5,624
2017-07-10 $36.22 $36.31 $36.22 $36.28 $35.42 4,869
2017-07-07 $36.22 $36.33 $36.20 $36.28 $35.42 14,466
2017-07-06 $36.16 $36.20 $36.02 $36.06 $35.21 4,931
2017-07-05 $36.20 $36.32 $36.19 $36.23 $35.38 5,903
2017-07-03 $36.12 $36.24 $36.12 $36.21 $35.36 7,549
2017-06-30 $35.81 $36.19 $35.81 $36.07 $35.22 13,261
2017-06-29 $36.17 $36.17 $35.89 $36.03 $35.18 8,232
2017-06-28 $36.41 $36.41 $36.11 $36.34 $35.48 10,977
2017-06-27 $36.28 $36.32 $35.97 $35.97 $35.12 17,182
2017-06-26 $36.46 $36.48 $36.31 $36.37 $35.51 20,060
2017-06-23 $36.20 $36.38 $36.14 $36.33 $35.47 8,039
2017-06-22 $36.17 $36.23 $36.09 $36.16 $35.31 6,657
2017-06-21 $36.20 $36.30 $36.12 $36.20 $35.30 30,174
2017-06-20 $36.21 $36.27 $36.06 $36.15 $35.24 23,763
2017-06-19 $36.04 $36.27 $36.04 $36.27 $35.36 34,869
2017-06-16 $36.19 $36.19 $35.81 $35.98 $35.08 11,750
2017-06-15 $35.83 $35.94 $35.81 $35.94 $35.03 2,831
2017-06-14 $36.05 $36.11 $35.91 $35.95 $35.05 10,379
2017-06-13 $36.03 $36.05 $35.92 $36.02 $35.12 9,677
2017-06-12 $35.92 $35.95 $35.79 $35.95 $35.05 10,478
2017-06-09 $36.08 $36.25 $35.89 $35.89 $34.99 8,261
2017-06-08 $36.05 $36.19 $36.02 $36.14 $35.23 21,029
2017-06-07 $36.11 $36.23 $36.02 $36.18 $35.27 26,335
2017-06-06 $36.16 $36.20 $36.07 $36.13 $35.22 10,499
2017-06-05 $36.31 $36.31 $36.23 $36.27 $35.36 6,871
2017-06-02 $36.23 $36.38 $36.23 $36.32 $35.41 34,614
2017-06-01 $35.88 $36.14 $35.88 $36.14 $35.23 13,125
2017-05-31 $35.91 $35.91 $35.78 $35.90 $35.00 8,682
2017-05-30 $36.13 $36.13 $35.79 $35.83 $34.93 6,416
2017-05-26 $35.97 $35.99 $35.88 $35.97 $35.07 8,781
2017-05-25 $36.21 $36.21 $35.88 $35.95 $35.05 7,692
2017-05-24 $35.70 $35.88 $35.70 $35.84 $34.94 83,875
2017-05-23 $35.76 $35.84 $35.72 $35.73 $34.83 11,521
2017-05-22 $35.60 $35.76 $35.60 $35.76 $34.86 4,664
2017-05-19 $35.44 $35.61 $35.44 $35.45 $34.56 4,565
2017-05-18 $35.06 $35.34 $35.06 $35.32 $34.43 11,742
2017-05-17 $35.47 $35.47 $35.18 $35.22 $34.34 9,598
2017-05-16 $35.66 $35.68 $35.58 $35.61 $34.72 6,196
2017-05-15 $35.47 $35.66 $35.47 $35.63 $34.74 5,456
2017-05-12 $35.46 $35.51 $35.44 $35.51 $34.62 4,633
2017-05-11 $35.44 $35.53 $35.34 $35.44 $34.55 17,507
2017-05-10 $35.47 $35.54 $35.47 $35.47 $34.58 9,293
2017-05-09 $35.59 $35.59 $35.42 $35.45 $34.56 9,133
2017-05-08 $35.47 $35.51 $35.42 $35.42 $34.53 10,445
2017-05-05 $35.39 $35.55 $35.37 $35.47 $34.58 63,618
2017-05-04 $35.47 $35.47 $35.27 $35.40 $34.51 12,027
2017-05-03 $35.43 $35.52 $35.41 $35.51 $34.62 7,551
2017-05-02 $35.41 $35.60 $35.41 $35.47 $34.58 13,713
2017-05-01 $35.46 $35.62 $35.46 $35.56 $34.67 6,254
2017-04-28 $35.55 $35.55 $35.42 $35.44 $34.55 7,971
2017-04-27 $35.53 $35.66 $35.47 $35.56 $34.67 7,760
2017-04-26 $35.48 $35.54 $35.43 $35.46 $34.57 32,295
2017-04-25 $35.55 $35.61 $35.48 $35.59 $34.70 12,379
2017-04-24 $35.26 $35.32 $35.17 $35.32 $34.43 10,233
2017-04-21 $35.29 $35.29 $34.90 $34.91 $34.03 27,670
2017-04-20 $35.08 $35.10 $34.72 $35.09 $34.21 31,028
2017-04-19 $34.82 $34.97 $34.82 $34.82 $33.95 13,485
2017-04-18 $34.81 $34.83 $34.63 $34.76 $33.89 11,225
2017-04-17 $34.66 $34.73 $34.62 $34.69 $33.82 2,626
2017-04-13 $34.70 $34.73 $34.43 $34.48 $33.61 13,102
2017-04-12 $34.74 $34.84 $34.67 $34.71 $33.84 9,655
2017-04-11 $34.61 $34.81 $34.60 $34.78 $33.91 5,840
2017-04-10 $34.77 $34.87 $34.69 $34.70 $33.83 14,902
2017-04-07 $34.56 $34.74 $34.56 $34.64 $33.77 10,942
2017-04-06 $34.80 $34.80 $34.63 $34.67 $33.80 10,739
2017-04-05 $34.95 $34.98 $34.63 $34.66 $33.79 5,384
2017-04-04 $34.79 $34.82 $34.67 $34.72 $33.85 18,501
2017-04-03 $34.88 $34.99 $34.66 $34.77 $33.90 24,506
2017-03-31 $35.02 $35.02 $34.81 $34.86 $33.99 24,949
2017-03-30 $34.68 $34.91 $34.68 $34.84 $33.97 17,913
2017-03-29 $34.78 $34.86 $34.74 $34.86 $33.99 627,531
2017-03-28 $34.53 $34.90 $34.53 $34.78 $33.91 98,647
2017-03-27 $34.52 $34.71 $34.52 $34.71 $33.84 14,765
2017-03-24 $34.79 $34.85 $34.59 $34.76 $33.89 14,316
2017-03-23 $34.60 $34.86 $34.60 $34.66 $33.79 8,291
2017-03-22 $34.60 $34.71 $34.60 $34.65 $33.75 7,116
2017-03-21 $34.99 $35.08 $34.60 $34.60 $33.70 8,872
2017-03-20 $34.95 $35.07 $34.94 $35.03 $34.12 11,801
2017-03-17 $34.95 $35.07 $34.90 $34.91 $34.01 14,997
2017-03-16 $35.26 $35.26 $34.91 $34.94 $34.03 16,232
2017-03-15 $34.85 $35.12 $34.76 $35.02 $34.11 35,523
2017-03-14 $34.72 $34.80 $34.64 $34.70 $33.80 66,395
2017-03-13 $34.88 $34.91 $34.80 $34.91 $34.00 14,720
2017-03-10 $34.94 $34.94 $34.72 $34.77 $33.87 12,131
2017-03-09 $34.66 $35.01 $34.66 $34.73 $33.83 35,187
2017-03-08 $35.16 $35.16 $34.90 $34.91 $34.01 14,436
2017-03-07 $34.98 $35.08 $34.92 $34.97 $34.06 26,367
2017-03-06 $35.00 $35.11 $34.95 $35.11 $34.20 22,957
2017-03-03 $35.35 $35.35 $35.11 $35.25 $34.34 13,713
2017-03-02 $35.56 $35.56 $35.24 $35.24 $34.33 450,810
2017-03-01 $35.42 $35.57 $35.41 $35.51 $34.59 10,044
2017-02-28 $35.23 $35.23 $35.02 $35.12 $34.21 12,233
2017-02-27 $35.44 $35.44 $35.28 $35.41 $34.49 25,651
2017-02-24 $35.06 $35.32 $35.06 $35.24 $34.33 10,307
2017-02-23 $35.61 $35.61 $35.18 $35.21 $34.30 25,404
2017-02-22 $35.36 $35.37 $35.23 $35.34 $34.42 10,814
2017-02-21 $35.15 $35.43 $35.15 $35.43 $34.51 22,968
2017-02-17 $35.33 $35.33 $35.08 $35.26 $34.35 18,524
2017-02-16 $35.45 $35.45 $35.04 $35.22 $34.31 21,159
2017-02-15 $34.96 $35.27 $34.96 $35.22 $34.31 28,765
2017-02-14 $34.90 $35.06 $34.80 $35.04 $34.13 13,045
2017-02-13 $34.96 $35.03 $34.91 $34.98 $34.07 19,369
2017-02-10 $34.69 $34.85 $34.67 $34.77 $33.87 17,908
2017-02-09 $34.41 $34.77 $34.41 $34.71 $33.81 15,320
2017-02-08 $34.38 $34.51 $34.31 $34.44 $33.55 34,279
2017-02-07 $34.63 $34.65 $34.48 $34.48 $33.59 12,553
2017-02-06 $34.70 $34.70 $34.49 $34.49 $33.60 8,083
2017-02-03 $34.49 $34.72 $34.49 $34.61 $33.71 16,017
2017-02-02 $34.58 $34.58 $34.26 $34.35 $33.46 37,427
2017-02-01 $34.63 $34.63 $34.35 $34.41 $33.52 26,319
2017-01-31 $34.36 $34.36 $34.13 $34.33 $33.44 19,750
2017-01-30 $34.46 $34.50 $34.32 $34.44 $33.55 22,248
2017-01-27 $34.78 $34.80 $34.63 $34.66 $33.77 5,713
2017-01-26 $34.79 $34.94 $34.76 $34.88 $33.97 19,140
2017-01-25 $34.67 $34.93 $34.65 $34.90 $34.00 61,869
2017-01-24 $34.19 $34.65 $34.19 $34.56 $33.66 38,519
2017-01-23 $34.23 $34.29 $34.17 $34.22 $33.33 7,938
2017-01-20 $34.46 $34.52 $34.33 $34.40 $33.51 7,249
2017-01-19 $34.47 $34.53 $34.27 $34.31 $33.42 27,948
2017-01-18 $34.59 $34.59 $34.41 $34.51 $33.62 13,206
2017-01-17 $34.79 $34.79 $34.40 $34.43 $33.54 39,682
2017-01-13 $34.82 $34.87 $34.71 $34.81 $33.91 13,971
2017-01-12 $34.72 $34.75 $34.51 $34.70 $33.80 19,429
2017-01-11 $34.72 $34.90 $34.71 $34.88 $33.98 27,757
2017-01-10 $34.73 $34.92 $34.67 $34.74 $33.84 22,633
2017-01-09 $34.69 $34.71 $34.55 $34.57 $33.67 14,046
2017-01-06 $34.68 $34.83 $34.63 $34.75 $33.85 49,365
2017-01-05 $34.91 $34.91 $34.59 $34.72 $33.82 13,026
2017-01-04 $34.74 $35.02 $34.74 $34.99 $34.08 52,469
2017-01-03 $34.71 $34.84 $34.54 $34.66 $33.76 78,294
2016-12-30 $34.66 $34.86 $34.46 $34.50 $33.61 24,866
2016-12-29 $34.73 $34.79 $34.63 $34.64 $33.75 55,357
2016-12-28 $34.95 $34.95 $34.70 $34.70 $33.80 29,789
2016-12-27 $35.09 $35.10 $34.99 $35.05 $34.14 17,264
2016-12-23 $34.85 $34.88 $34.81 $34.88 $33.98 5,418
2016-12-22 $34.87 $34.95 $34.77 $34.78 $33.88 20,473
2016-12-21 $35.05 $35.09 $34.99 $34.99 $34.09 5,686
2016-12-20 $35.29 $35.31 $35.22 $35.27 $34.21 19,658
2016-12-19 $34.76 $35.11 $34.76 $35.09 $34.03 33,600
2016-12-16 $35.46 $35.46 $34.87 $34.94 $33.89 20,813
2016-12-15 $34.93 $35.22 $34.93 $35.16 $34.10 43,298
2016-12-14 $35.37 $35.37 $34.87 $34.88 $33.83 26,216
2016-12-13 $35.17 $35.25 $35.04 $35.14 $34.08 46,381
2016-12-12 $35.18 $35.18 $34.96 $34.99 $33.93 21,843
2016-12-09 $35.01 $35.12 $35.01 $35.08 $34.02 20,645
2016-12-08 $35.20 $35.20 $34.88 $35.09 $34.03 35,621
2016-12-07 $34.72 $35.01 $34.55 $34.97 $33.91 33,444
2016-12-06 $34.37 $34.60 $34.37 $34.60 $33.56 19,330
2016-12-05 $34.37 $34.43 $34.29 $34.33 $33.29 32,703
2016-12-02 $34.08 $34.20 $34.08 $34.15 $33.12 8,834
2016-12-01 $34.08 $34.14 $33.98 $34.04 $33.01 51,300
2016-11-30 $34.30 $34.30 $34.09 $34.09 $33.06 53,226
2016-11-29 $33.98 $34.30 $33.98 $34.19 $33.16 16,814
2016-11-28 $34.17 $34.21 $34.08 $34.11 $33.08 9,394
2016-11-25 $34.37 $34.37 $34.19 $34.30 $33.26 3,437
2016-11-23 $34.07 $34.20 $34.00 $34.20 $33.17 15,680
2016-11-22 $34.06 $34.10 $33.97 $34.08 $33.05 31,080
2016-11-21 $33.87 $33.91 $33.77 $33.91 $32.89 23,980
2016-11-18 $33.78 $33.78 $33.68 $33.75 $32.73 64,861
2016-11-17 $33.66 $33.77 $33.59 $33.74 $32.72 9,254
2016-11-16 $33.87 $33.87 $33.59 $33.61 $32.60 13,664
2016-11-15 $33.52 $33.67 $33.47 $33.64 $32.62 45,188
2016-11-14 $33.43 $33.68 $33.43 $33.59 $32.58 7,997
2016-11-11 $33.29 $33.45 $33.28 $33.45 $32.44 22,704
2016-11-10 $33.42 $33.49 $33.31 $33.37 $32.36 18,985
2016-11-09 $32.53 $33.24 $32.53 $33.22 $32.22 128,631
2016-11-08 $32.49 $32.61 $32.49 $32.59 $31.61 4,194
2016-11-07 $32.24 $32.54 $32.24 $32.45 $31.47 19,903
2016-11-04 $31.93 $32.12 $31.91 $31.94 $30.98 14,214
2016-11-03 $32.07 $32.14 $31.91 $31.92 $30.96 8,053
2016-11-02 $32.26 $32.26 $32.13 $32.15 $31.18 10,672
2016-11-01 $32.45 $32.53 $32.07 $32.23 $31.26 6,823
2016-10-31 $32.47 $32.51 $32.42 $32.49 $31.51 18,714
2016-10-28 $32.50 $32.62 $32.42 $32.47 $31.49 28,137
2016-10-27 $32.68 $32.73 $32.60 $32.64 $31.65 5,489
2016-10-26 $32.56 $32.79 $32.56 $32.64 $31.65 14,604
2016-10-25 $32.65 $32.74 $32.63 $32.72 $31.73 8,699
2016-10-24 $32.76 $32.76 $32.65 $32.72 $31.73 5,286
2016-10-21 $32.48 $32.58 $32.47 $32.58 $31.59 17,061
2016-10-20 $32.69 $32.73 $32.56 $32.60 $31.62 16,723
2016-10-19 $32.63 $32.81 $32.63 $32.73 $31.74 16,091
2016-10-18 $32.71 $32.76 $32.65 $32.76 $31.77 6,546
2016-10-17 $32.65 $32.65 $32.49 $32.49 $31.51 12,569
2016-10-14 $32.78 $32.84 $32.59 $32.62 $31.64 19,191
2016-10-13 $32.54 $32.72 $32.36 $32.63 $31.65 6,895
2016-10-12 $32.67 $32.83 $32.67 $32.72 $31.73 6,223
2016-10-11 $32.92 $32.95 $32.63 $32.76 $31.77 221,544
2016-10-10 $32.97 $33.20 $32.97 $33.08 $32.08 384,069
2016-10-07 $33.00 $33.00 $32.77 $32.96 $31.96 8,482
2016-10-06 $32.89 $33.07 $32.86 $33.01 $32.01 8,924
2016-10-05 $33.02 $33.09 $33.02 $33.08 $32.08 3,948
2016-10-04 $32.92 $33.12 $32.91 $32.91 $31.92 4,297
2016-10-03 $32.95 $32.99 $32.92 $32.95 $31.96 4,602
2016-09-30 $32.85 $33.10 $32.85 $33.06 $32.06 17,686
2016-09-29 $32.97 $33.02 $32.74 $32.85 $31.86 23,958
2016-09-28 $33.05 $33.05 $32.83 $33.01 $32.01 9,999
2016-09-27 $32.71 $32.93 $32.71 $32.93 $31.93 17,136
2016-09-26 $32.87 $32.88 $32.74 $32.75 $31.76 20,989
2016-09-23 $33.12 $33.14 $33.01 $33.06 $32.06 10,437
2016-09-22 $33.15 $33.19 $33.07 $33.19 $32.19 11,513
2016-09-21 $32.72 $32.90 $32.72 $32.90 $31.91 4,288
2016-09-20 $32.85 $32.89 $32.75 $32.75 $31.70 10,803
2016-09-19 $32.93 $32.93 $32.73 $32.83 $31.77 15,210
2016-09-16 $32.60 $32.67 $32.56 $32.67 $31.62 9,721
2016-09-15 $32.35 $32.74 $32.35 $32.69 $31.64 34,753
2016-09-14 $32.39 $32.53 $32.36 $32.38 $31.34 8,959
2016-09-13 $32.60 $32.62 $32.36 $32.40 $31.36 34,490
2016-09-12 $32.41 $32.85 $32.41 $32.77 $31.72 23,563
2016-09-09 $32.79 $32.81 $32.50 $32.50 $31.46 35,597
2016-09-08 $33.15 $33.15 $33.06 $33.10 $32.04 78,899
2016-09-07 $33.01 $33.19 $33.01 $33.13 $32.07 9,706
2016-09-06 $33.04 $33.11 $32.98 $33.10 $32.04 50,240
2016-09-02 $33.01 $33.06 $32.96 $33.03 $31.97 5,233
2016-09-01 $32.91 $32.92 $32.77 $32.89 $31.83 4,798
2016-08-31 $32.95 $32.95 $32.80 $32.82 $31.77 3,996
2016-08-30 $33.08 $33.08 $32.87 $32.92 $31.86 35,263
2016-08-29 $32.87 $33.08 $32.87 $32.99 $31.93 19,357
2016-08-26 $33.06 $33.15 $32.79 $32.92 $31.86 10,921
2016-08-25 $32.92 $33.09 $32.92 $33.00 $31.93 7,400
2016-08-24 $33.18 $33.21 $33.04 $33.05 $31.99 8,868
2016-08-23 $33.29 $33.32 $33.25 $33.25 $32.18 89,099
2016-08-22 $33.06 $33.15 $33.06 $33.13 $32.07 2,578
2016-08-19 $33.07 $33.21 $33.07 $33.19 $32.12 3,348
2016-08-18 $33.18 $33.29 $33.18 $33.27 $32.20 4,235
2016-08-17 $33.01 $33.06 $32.91 $33.06 $32.00 20,790
2016-08-16 $33.10 $33.12 $33.04 $33.06 $32.00 45,598
2016-08-15 $33.21 $33.30 $33.20 $33.20 $32.13 13,426
2016-08-12 $33.24 $33.24 $33.00 $33.05 $31.99 13,265
2016-08-11 $33.07 $33.20 $33.07 $33.17 $32.10 14,310
2016-08-10 $33.08 $33.08 $32.95 $32.96 $31.90 5,301
2016-08-09 $33.15 $33.17 $33.06 $33.07 $32.01 9,201
2016-08-08 $33.25 $33.25 $33.18 $33.20 $32.13 11,868
2016-08-05 $33.17 $33.23 $33.17 $33.23 $32.16 13,944
2016-08-04 $32.88 $32.99 $32.88 $32.95 $31.89 63,283
2016-08-03 $32.77 $32.92 $32.75 $32.91 $31.85 3,789
2016-08-02 $33.07 $33.07 $32.65 $32.75 $31.70 42,469
2016-08-01 $33.18 $33.20 $33.08 $33.13 $32.07 22,280
2016-07-29 $33.18 $33.20 $33.15 $33.18 $32.11 2,720
2016-07-28 $33.14 $33.18 $33.04 $33.15 $32.08 6,262
2016-07-27 $33.31 $33.31 $33.08 $33.14 $32.07 9,446
2016-07-26 $33.18 $33.21 $33.12 $33.20 $32.13 19,956
2016-07-25 $33.03 $33.11 $33.02 $33.06 $32.00 36,498
2016-07-22 $32.97 $33.15 $32.94 $33.08 $32.02 9,152
2016-07-21 $33.13 $33.16 $32.92 $32.96 $31.90 33,205
2016-07-20 $32.98 $33.11 $32.98 $33.06 $32.00 3,602
2016-07-19 $32.96 $33.02 $32.93 $32.95 $31.89 9,334
2016-07-18 $33.03 $33.08 $33.01 $33.08 $32.02 9,906
2016-07-15 $33.02 $33.04 $32.94 $33.02 $31.96 14,722
2016-07-14 $33.00 $33.08 $32.97 $32.99 $31.93 15,458
2016-07-13 $32.88 $32.92 $32.82 $32.86 $31.80 44,528
2016-07-12 $32.73 $32.90 $32.73 $32.84 $31.78 11,181
2016-07-11 $32.56 $32.60 $32.51 $32.53 $31.48 104,643
2016-07-08 $32.20 $32.40 $32.18 $32.36 $31.32 16,800
2016-07-07 $32.09 $32.09 $31.84 $31.88 $30.86 5,588
2016-07-06 $31.61 $31.87 $31.61 $31.86 $30.83 8,623
2016-07-05 $31.81 $31.81 $31.65 $31.75 $30.73 5,683
2016-07-01 $31.73 $32.08 $31.73 $31.99 $30.96 5,470
2016-06-30 $31.55 $31.84 $31.51 $31.82 $30.80 172,810
2016-06-29 $31.38 $31.58 $31.38 $31.57 $30.56 10,488
2016-06-28 $30.95 $31.13 $30.88 $31.08 $30.08 23,468
2016-06-27 $30.80 $30.83 $30.62 $30.70 $29.71 35,359
2016-06-24 $31.57 $31.77 $31.28 $31.32 $30.32 33,789
2016-06-23 $32.18 $32.23 $32.12 $32.21 $31.18 12,360
2016-06-22 $31.89 $32.12 $31.89 $31.89 $30.87 56,803
2016-06-21 $31.85 $31.99 $31.85 $31.98 $30.88 74,935
2016-06-20 $32.04 $32.08 $31.92 $31.93 $30.84 7,552
2016-06-17 $31.72 $31.75 $31.60 $31.67 $30.59 27,923
2016-06-16 $31.49 $31.69 $31.49 $31.69 $30.61 4,225
2016-06-15 $31.84 $31.94 $31.74 $31.74 $30.65 16,438
2016-06-14 $32.00 $32.00 $31.57 $31.70 $30.62 17,352
2016-06-13 $31.97 $32.00 $31.77 $31.77 $30.68 16,823
2016-06-10 $32.12 $32.16 $31.99 $31.99 $30.90 9,237
2016-06-09 $32.35 $32.41 $32.26 $32.41 $31.30 9,220
2016-06-08 $32.33 $32.45 $32.33 $32.44 $31.33 39,236
2016-06-07 $32.23 $32.35 $32.23 $32.31 $31.20 11,345
2016-06-06 $32.00 $32.21 $31.94 $32.10 $31.00 25,562
2016-06-03 $31.76 $31.99 $31.76 $31.90 $30.81 111,086
2016-06-02 $31.92 $31.98 $31.83 $31.93 $30.84 6,721
2016-06-01 $31.74 $31.94 $31.73 $31.86 $30.77 20,993
2016-05-31 $31.99 $31.99 $31.77 $31.84 $30.75 9,878
2016-05-27 $31.77 $31.90 $31.77 $31.83 $30.74 25,078
2016-05-26 $31.72 $31.76 $31.66 $31.71 $30.63 20,604
2016-05-25 $31.51 $31.78 $31.51 $31.76 $30.67 6,119
2016-05-24 $31.45 $31.51 $31.40 $31.49 $30.41 8,815
2016-05-23 $31.26 $31.28 $31.17 $31.17 $30.10 6,783
2016-05-20 $31.19 $31.31 $31.19 $31.28 $30.21 17,855
2016-05-19 $31.00 $31.03 $30.88 $31.01 $29.94 6,289
2016-05-18 $31.14 $31.32 $31.05 $31.13 $30.07 5,941
2016-05-17 $31.43 $31.46 $31.21 $31.26 $30.19 28,206
2016-05-16 $31.42 $31.62 $31.42 $31.58 $30.50 26,604
2016-05-13 $31.30 $31.52 $31.27 $31.30 $30.23 19,221
2016-05-12 $31.61 $31.61 $31.42 $31.47 $30.39 22,130
2016-05-11 $31.69 $31.79 $31.61 $31.63 $30.55 10,143
2016-05-10 $31.77 $31.83 $31.76 $31.79 $30.70 11,645
2016-05-09 $31.67 $31.71 $31.58 $31.64 $30.56 16,611
2016-05-06 $31.46 $31.61 $31.44 $31.60 $30.52 23,328
2016-05-05 $31.69 $31.69 $31.41 $31.46 $30.38 16,635
2016-05-04 $31.60 $31.68 $31.56 $31.63 $30.55 8,983
2016-05-03 $31.70 $31.82 $31.67 $31.73 $30.64 18,904
2016-05-02 $31.61 $31.92 $31.61 $31.90 $30.81 22,160
2016-04-29 $31.85 $31.85 $31.59 $31.72 $30.64 11,384
2016-04-28 $32.20 $32.20 $31.82 $31.83 $30.74 10,561
2016-04-27 $31.98 $32.08 $31.84 $32.08 $30.98 125,048
2016-04-26 $32.21 $32.21 $31.96 $32.04 $30.94 27,241
2016-04-25 $31.72 $31.97 $31.72 $31.91 $30.82 15,273
2016-04-22 $32.01 $32.01 $31.85 $31.93 $30.84 13,944
2016-04-21 $32.27 $32.27 $31.90 $31.97 $30.88 28,103
2016-04-20 $32.11 $32.24 $32.11 $32.11 $31.01 21,967
2016-04-19 $32.13 $32.26 $32.13 $32.19 $31.09 6,296
2016-04-18 $32.20 $32.20 $31.96 $32.16 $31.06 23,129
2016-04-15 $32.04 $32.15 $32.00 $32.02 $30.92 26,319
2016-04-14 $32.15 $32.21 $32.08 $32.13 $31.03 87,635
2016-04-13 $32.24 $32.24 $32.09 $32.21 $31.11 6,545
2016-04-12 $32.07 $32.11 $31.86 $32.07 $30.97 18,494
2016-04-11 $32.10 $32.10 $31.85 $31.90 $30.81 30,824
2016-04-08 $31.97 $32.03 $31.91 $31.95 $30.86 18,287
2016-04-07 $31.92 $31.96 $31.76 $31.89 $30.80 23,553
2016-04-06 $31.91 $32.11 $31.89 $32.11 $31.01 9,898
2016-04-05 $32.05 $32.05 $31.90 $31.94 $30.85 8,028
2016-04-04 $32.03 $32.12 $31.99 $31.99 $30.90 18,122
2016-04-01 $31.97 $32.11 $31.92 $32.11 $31.01 11,973
2016-03-31 $32.13 $32.15 $31.95 $32.00 $30.90 16,152
2016-03-30 $32.24 $32.24 $32.12 $32.15 $31.05 50,380
2016-03-29 $31.83 $32.08 $31.76 $32.08 $30.98 23,584
2016-03-28 $31.91 $31.91 $31.77 $31.86 $30.77 17,346
2016-03-24 $31.81 $31.81 $31.67 $31.80 $30.71 41,863
2016-03-23 $31.81 $31.91 $31.78 $31.82 $30.73 36,335
2016-03-22 $31.89 $31.97 $31.86 $31.92 $30.76 59,748
2016-03-21 $31.95 $32.01 $31.85 $31.93 $30.77 15,219
2016-03-18 $31.92 $31.96 $31.85 $31.89 $30.73 32,450
2016-03-17 $31.79 $31.97 $31.77 $31.94 $30.77 26,202
2016-03-16 $31.77 $31.84 $31.58 $31.83 $30.67 37,245
2016-03-15 $31.66 $31.72 $31.61 $31.71 $30.56 19,573
2016-03-14 $31.85 $31.85 $31.69 $31.72 $30.57 17,451
2016-03-11 $31.76 $31.76 $31.64 $31.73 $30.58 33,850
2016-03-10 $31.70 $31.70 $31.24 $31.44 $30.30 56,569
2016-03-09 $31.42 $31.47 $31.39 $31.42 $30.28 13,854
2016-03-08 $31.46 $31.46 $31.31 $31.32 $30.18 24,860
2016-03-07 $31.52 $31.52 $31.34 $31.48 $30.34 16,515
2016-03-04 $31.44 $31.56 $31.38 $31.50 $30.36 39,988
2016-03-03 $31.44 $31.50 $31.35 $31.50 $30.36 39,362
2016-03-02 $31.35 $31.47 $31.33 $31.47 $30.33 61,929
2016-03-01 $31.21 $31.48 $31.21 $31.45 $30.31 30,437
2016-02-29 $31.41 $31.41 $31.03 $31.03 $29.90 80,824
2016-02-26 $31.42 $31.42 $31.26 $31.29 $30.15 18,643
2016-02-25 $31.24 $31.35 $31.14 $31.35 $30.21 11,186
2016-02-24 $31.09 $31.23 $30.85 $31.23 $30.10 12,761
2016-02-23 $31.28 $31.28 $31.06 $31.11 $29.98 16,691
2016-02-22 $31.42 $31.42 $31.22 $31.34 $30.20 46,213
2016-02-19 $31.11 $31.16 $31.02 $31.14 $30.01 237,802
2016-02-18 $31.34 $31.34 $31.04 $31.10 $29.97 62,447
2016-02-17 $31.14 $31.19 $31.09 $31.15 $30.02 25,871
2016-02-16 $30.84 $30.96 $30.70 $30.95 $29.83 33,341
2016-02-12 $30.56 $30.56 $30.29 $30.53 $29.42 18,210
2016-02-11 $30.31 $30.32 $30.09 $30.25 $29.15 39,455
2016-02-10 $30.88 $30.88 $30.44 $30.50 $29.39 69,970
2016-02-09 $30.18 $30.62 $30.18 $30.55 $29.44 49,155
2016-02-08 $30.38 $30.55 $30.20 $30.50 $29.39 19,119
2016-02-05 $30.86 $30.88 $30.59 $30.65 $29.54 46,246
2016-02-04 $31.01 $31.03 $30.82 $30.98 $29.85 52,795
2016-02-03 $31.05 $31.09 $30.73 $31.02 $29.89 72,480
2016-02-02 $31.34 $31.37 $31.03 $31.13 $30.00 194,653
2016-02-01 $31.14 $31.58 $31.14 $31.49 $30.35 67,793
2016-01-29 $31.07 $31.51 $31.07 $31.49 $30.35 48,298
2016-01-28 $31.02 $31.07 $30.89 $31.05 $29.92 87,295
2016-01-27 $31.14 $31.27 $30.86 $30.94 $29.82 91,118
2016-01-26 $31.04 $31.29 $31.04 $31.26 $30.12 79,266
2016-01-25 $31.10 $31.15 $30.89 $30.94 $29.82 77,851
2016-01-22 $30.82 $31.19 $30.82 $31.17 $30.04 170,363
2016-01-21 $30.63 $30.88 $30.51 $30.65 $29.54 174,489
2016-01-20 $30.65 $30.86 $30.20 $30.72 $29.60 259,330
2016-01-19 $31.10 $31.10 $30.77 $30.98 $29.85 125,589
2016-01-15 $31.07 $31.07 $30.51 $30.91 $29.79 43,906
2016-01-14 $31.32 $31.51 $31.00 $31.34 $30.20 50,141
2016-01-13 $31.76 $31.83 $31.07 $31.12 $29.99 58,646
2016-01-12 $31.71 $31.77 $31.46 $31.77 $30.62 21,103
2016-01-11 $31.48 $31.57 $31.32 $31.55 $30.41 144,859
2016-01-08 $31.81 $31.89 $31.38 $31.38 $30.24 438,469
2016-01-07 $31.93 $32.06 $31.73 $31.77 $30.62 188,178
2016-01-06 $31.95 $32.33 $31.95 $32.26 $31.09 16,292
2016-01-05 $32.49 $32.50 $32.38 $32.49 $31.31 15,145
2016-01-04 $32.50 $32.50 $32.21 $32.42 $31.24 43,158
2015-12-31 $32.95 $32.95 $32.73 $32.73 $31.54 33,195
2015-12-30 $33.22 $33.22 $32.97 $33.02 $31.82 26,585
2015-12-29 $33.13 $33.22 $33.09 $33.19 $31.98 48,458
2015-12-28 $32.86 $32.88 $32.77 $32.88 $31.69 50,091
2015-12-24 $33.07 $33.07 $32.98 $32.98 $31.78 12,999
2015-12-23 $32.89 $32.99 $32.85 $32.98 $31.78 42,033
2015-12-22 $32.86 $32.86 $32.57 $32.77 $31.52 32,037
2015-12-21 $32.60 $32.62 $32.43 $32.61 $31.37 14,874
2015-12-18 $32.75 $32.75 $32.47 $32.55 $31.31 15,780
2015-12-17 $33.26 $33.27 $32.89 $32.96 $31.70 30,596
2015-12-16 $32.96 $33.16 $32.84 $33.13 $31.87 20,339
2015-12-15 $32.78 $32.90 $32.77 $32.78 $31.53 33,277
2015-12-14 $32.39 $32.52 $32.22 $32.52 $31.28 215,602
2015-12-11 $32.71 $32.71 $32.40 $32.46 $31.22 46,263
2015-12-10 $32.97 $33.09 $32.92 $32.94 $31.68 13,772
2015-12-09 $33.11 $33.19 $32.76 $32.88 $31.63 44,051
2015-12-08 $33.13 $33.13 $32.96 $33.05 $31.79 9,489
2015-12-07 $33.29 $33.29 $33.12 $33.20 $31.93 16,996
2015-12-04 $33.05 $33.36 $32.98 $33.36 $32.09 19,565
2015-12-03 $33.08 $33.20 $32.82 $32.85 $31.60 35,670
2015-12-02 $33.42 $33.42 $33.16 $33.16 $31.90 45,628
2015-12-01 $33.34 $33.40 $33.26 $33.40 $32.13 11,308
2015-11-30 $33.35 $33.35 $33.17 $33.18 $31.92 16,148
2015-11-27 $33.34 $33.34 $33.24 $33.30 $32.03 7,977
2015-11-25 $33.36 $33.37 $33.21 $33.24 $31.97 70,083
2015-11-24 $33.15 $33.30 $33.06 $33.25 $31.98 120,836
2015-11-23 $33.10 $33.30 $33.10 $33.21 $31.94 81,672
2015-11-20 $33.23 $33.33 $33.17 $33.22 $31.95 8,226
2015-11-19 $33.17 $33.17 $33.10 $33.13 $31.87 23,330
2015-11-18 $32.77 $33.04 $32.70 $33.04 $31.78 30,520
2015-11-17 $32.70 $32.84 $32.65 $32.72 $31.47 7,562
2015-11-16 $32.32 $32.58 $32.28 $32.58 $31.34 6,510
2015-11-13 $32.50 $32.50 $32.27 $32.27 $31.04 15,684
2015-11-12 $32.73 $32.75 $32.55 $32.55 $31.31 7,989
2015-11-11 $33.12 $33.12 $32.88 $32.92 $31.67 10,223
2015-11-10 $33.09 $33.09 $32.84 $32.98 $31.72 20,710
2015-11-09 $33.32 $33.32 $32.85 $32.98 $31.72 34,218
2015-11-06 $33.34 $33.34 $33.12 $33.22 $31.95 13,454
2015-11-05 $33.15 $33.18 $33.07 $33.16 $31.90 13,081
2015-11-04 $33.06 $33.15 $33.05 $33.11 $31.85 17,122
2015-11-03 $33.12 $33.13 $32.87 $33.08 $31.82 26,165
2015-11-02 $32.82 $33.02 $32.82 $32.95 $31.69 91,942
2015-10-30 $32.64 $32.82 $32.64 $32.68 $31.43 50,316
2015-10-29 $32.64 $32.74 $32.58 $32.72 $31.47 147,211
2015-10-28 $32.67 $32.76 $32.56 $32.76 $31.51 16,610
2015-10-27 $32.71 $32.71 $32.54 $32.56 $31.32 3,998
2015-10-26 $32.52 $32.69 $32.52 $32.62 $31.38 36,297
2015-10-23 $32.56 $32.67 $32.52 $32.64 $31.40 11,558
2015-10-22 $32.12 $32.30 $32.12 $32.30 $31.07 3,820
2015-10-21 $32.09 $32.09 $31.94 $31.99 $30.77 30,629
2015-10-20 $32.10 $32.10 $31.98 $32.03 $30.81 26,405
2015-10-19 $32.07 $32.15 $32.02 $32.15 $30.92 32,045
2015-10-16 $32.04 $32.11 $32.00 $32.11 $30.89 15,661
2015-10-15 $31.78 $31.92 $31.74 $31.92 $30.70 5,740
2015-10-14 $31.82 $31.82 $31.60 $31.62 $30.41 18,165
2015-10-13 $31.94 $31.99 $31.77 $31.77 $30.56 8,130
2015-10-12 $31.99 $32.07 $31.95 $32.06 $30.84 6,029
2015-10-09 $31.81 $32.01 $31.81 $31.92 $30.70 15,836
2015-10-08 $31.89 $32.02 $31.79 $32.02 $30.80 52,329
2015-10-07 $31.81 $31.87 $31.69 $31.84 $30.63 24,540
2015-10-06 $31.89 $31.89 $31.69 $31.72 $30.51 10,621
2015-10-05 $31.81 $31.94 $31.77 $31.94 $30.72 30,469
2015-10-02 $31.16 $31.58 $31.11 $31.58 $30.37 7,219
2015-10-01 $31.22 $31.33 $31.22 $31.33 $30.14 1,004
2015-09-30 $31.26 $31.47 $31.18 $31.34 $30.15 19,572
2015-09-29 $31.29 $31.29 $30.85 $30.93 $29.75 21,768
2015-09-28 $31.43 $31.43 $31.08 $31.08 $29.90 12,281
2015-09-25 $31.95 $31.95 $31.51 $31.51 $30.31 12,305
2015-09-24 $31.45 $31.59 $31.35 $31.46 $30.26 4,686
2015-09-23 $31.61 $31.67 $31.53 $31.63 $30.42 8,854
2015-09-22 $31.58 $31.61 $31.45 $31.58 $30.36 14,630
2015-09-21 $31.93 $31.93 $31.70 $31.82 $30.59 36,022
2015-09-18 $31.96 $31.96 $31.63 $31.74 $30.51 4,800
2015-09-17 $32.08 $32.10 $32.08 $32.10 $30.86 1,548
2015-09-16 $32.78 $32.78 $31.83 $31.95 $30.71 2,559
2015-09-15 $31.80 $31.92 $31.69 $31.88 $30.65 48,832
2015-09-14 $33.24 $33.24 $31.60 $31.65 $30.43 2,699
2015-09-11 $31.58 $31.73 $31.58 $31.73 $30.50 9,772
2015-09-10 $31.57 $31.79 $31.56 $31.65 $30.43 10,910
2015-09-09 $31.99 $31.99 $31.63 $31.65 $30.43 24,522
2015-09-08 $31.37 $31.46 $31.36 $31.46 $30.24 2,875
2015-09-04 $31.18 $31.19 $31.08 $31.08 $29.88 4,743
2015-09-03 $31.49 $31.51 $31.30 $31.30 $30.09 9,235

First Trust Long/Short Equity ETF (FTLS) News Headlines

Recent First Trust Long/Short Equity ETF (FTLS) News
Similar Companies to First Trust Long/Short Equity ETF (FTLS) 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.