Fidelity Value Factor ETF (FVAL)

Exchange: NYSE ARCA

$50.22 ($-1.09) -2.12%

Data as of Nov. 26, 2021

Nov. 26, 2021
Fidelity Value Factor ETF - Daily Information
Click for more stock information on Fidelity Value Factor ETF.
Daily Information Data
Date Nov. 26, 2021
Open $50.35
Previous Close $50.22
High $50.55
Low $50.04
Adjusted Open $50.35
Previous Adjusted Close $50.22
Adjusted High $50.55
Adjusted Low $50.04

About Fidelity Value Factor ETF (FVAL)

Normally investing at least 80% of assets in securities included in the Fidelity U.S. Value Factor Indexâ„ , which is designed to reflect the performance of stocks of large and mid-capitalization U.S. companies that have attractive valuations.Lending securities to earn income for the fund.

Historical Stock Data for Fidelity Value Factor ETF (FVAL)
Date Open High Low Close Adj.Close Volume
2021-11-26 $50.35 $50.55 $50.04 $50.22 $50.22 98,938
2021-11-24 $51.11 $51.32 $51.04 $51.31 $51.31 68,897
2021-11-23 $51.19 $51.27 $50.90 $51.25 $51.25 28,337
2021-11-22 $51.22 $51.51 $51.05 $51.05 $51.05 80,514
2021-11-19 $51.22 $51.27 $50.98 $50.99 $50.99 32,394
2021-11-18 $51.26 $51.31 $50.92 $51.26 $51.26 29,384
2021-11-17 $51.20 $51.24 $51.09 $51.18 $51.18 71,843
2021-11-16 $51.37 $51.52 $51.28 $51.34 $51.34 42,103
2021-11-15 $51.49 $51.49 $51.27 $51.31 $51.31 42,109
2021-11-12 $51.16 $51.36 $51.01 $51.35 $51.35 19,991
2021-11-11 $50.91 $51.07 $50.91 $50.96 $50.96 14,198
2021-11-10 $51.09 $51.20 $50.73 $50.83 $50.83 73,590
2021-11-09 $51.14 $51.29 $50.94 $51.10 $51.10 32,036
2021-11-08 $51.41 $51.41 $51.07 $51.18 $51.18 45,455
2021-11-05 $50.97 $51.24 $50.94 $51.06 $51.06 34,302
2021-11-04 $50.81 $50.90 $50.60 $50.79 $50.79 85,454
2021-11-03 $50.22 $50.71 $50.16 $50.71 $50.71 58,245
2021-11-02 $50.11 $50.28 $50.08 $50.28 $50.28 33,865
2021-11-01 $50.13 $50.18 $49.98 $50.12 $50.12 31,434
2021-10-29 $49.75 $49.97 $49.74 $49.90 $49.90 45,613
2021-10-28 $49.88 $50.02 $49.81 $50.00 $50.00 15,436
2021-10-27 $50.12 $50.12 $49.54 $49.64 $49.64 26,829
2021-10-26 $50.19 $50.32 $50.06 $50.11 $50.11 44,634
2021-10-25 $50.09 $50.20 $50.00 $50.10 $50.10 25,789
2021-10-22 $50.07 $50.23 $49.86 $50.04 $50.04 32,937
2021-10-21 $50.28 $50.28 $49.97 $50.21 $50.21 115,815
2021-10-20 $50.00 $50.32 $49.95 $50.28 $50.28 32,136
2021-10-19 $49.89 $49.98 $49.71 $49.98 $49.98 61,053
2021-10-18 $49.42 $49.63 $49.22 $49.61 $49.61 31,441
2021-10-15 $49.47 $49.58 $49.39 $49.53 $49.53 18,369
2021-10-14 $48.92 $49.18 $48.74 $49.16 $49.16 22,989
2021-10-13 $48.41 $48.42 $47.97 $48.38 $48.38 41,354
2021-10-12 $48.49 $48.53 $48.18 $48.25 $48.25 34,073
2021-10-11 $48.80 $49.07 $48.41 $48.43 $48.43 33,755
2021-10-08 $49.01 $50.00 $48.71 $48.88 $48.88 48,885
2021-10-07 $48.75 $49.11 $48.75 $48.79 $48.79 119,187
2021-10-06 $47.86 $48.39 $47.65 $48.37 $48.37 39,531
2021-10-05 $48.13 $48.50 $47.89 $48.29 $48.29 159,446
2021-10-04 $48.24 $48.39 $47.67 $47.86 $47.86 226,109
2021-10-01 $48.00 $48.43 $47.50 $48.24 $48.24 33,038
2021-09-30 $48.71 $48.71 $47.65 $47.65 $47.65 27,665
2021-09-29 $48.52 $48.66 $48.37 $48.39 $48.39 97,532
2021-09-28 $48.90 $48.93 $48.30 $48.35 $48.35 46,994
2021-09-27 $49.11 $49.29 $49.01 $49.16 $49.16 46,636
2021-09-24 $48.87 $49.17 $48.87 $49.06 $49.06 45,903
2021-09-23 $48.60 $49.15 $48.58 $48.95 $48.95 62,016
2021-09-22 $48.16 $48.56 $48.16 $48.32 $48.32 29,451
2021-09-21 $48.31 $48.36 $47.87 $47.95 $47.95 89,639
2021-09-20 $48.05 $48.18 $47.42 $48.03 $48.03 84,973
2021-09-17 $49.11 $49.19 $48.78 $48.85 $48.85 20,033
2021-09-16 $49.62 $49.62 $49.16 $49.43 $49.23 79,545
2021-09-15 $49.07 $49.64 $49.07 $49.56 $49.36 15,919
2021-09-14 $49.61 $49.61 $49.00 $49.04 $48.84 35,525
2021-09-13 $49.52 $49.56 $49.22 $49.53 $49.33 44,238
2021-09-10 $49.82 $49.86 $49.21 $49.21 $49.01 34,227
2021-09-09 $49.91 $49.96 $49.59 $49.64 $49.44 27,379
2021-09-08 $49.99 $49.99 $49.62 $49.82 $49.62 68,522
2021-09-07 $50.42 $50.42 $50.00 $50.11 $49.91 1,027,458
2021-09-03 $50.39 $50.39 $50.20 $50.35 $50.14 34,069
2021-09-02 $50.47 $50.47 $50.28 $50.42 $50.21 51,805
2021-09-01 $50.49 $50.49 $50.20 $50.24 $50.04 34,078
2021-08-31 $50.38 $50.46 $50.24 $50.24 $50.04 28,169
2021-08-30 $50.38 $50.46 $50.23 $50.32 $50.11 32,320
2021-08-27 $49.87 $50.31 $49.87 $50.29 $50.08 16,831
2021-08-26 $50.23 $50.23 $49.80 $49.85 $49.65 47,954
2021-08-25 $50.18 $50.26 $50.01 $50.22 $50.02 31,159
2021-08-24 $50.04 $50.15 $50.01 $50.07 $49.87 38,252
2021-08-23 $49.65 $50.00 $49.65 $49.90 $49.70 26,763
2021-08-20 $49.21 $49.56 $49.15 $49.53 $49.33 23,685
2021-08-19 $48.99 $49.23 $48.57 $49.14 $48.94 69,985
2021-08-18 $49.56 $49.85 $49.16 $49.20 $49.00 42,994
2021-08-17 $49.80 $49.92 $49.44 $49.78 $49.58 54,406
2021-08-16 $49.86 $50.18 $49.70 $50.18 $49.97 21,159
2021-08-13 $50.00 $50.01 $49.92 $50.01 $49.81 26,011
2021-08-12 $49.90 $49.96 $49.70 $49.96 $49.76 77,819
2021-08-11 $49.60 $49.84 $49.60 $49.84 $49.64 23,393
2021-08-10 $49.37 $49.59 $49.33 $49.52 $49.32 34,419
2021-08-09 $49.37 $49.37 $49.24 $49.32 $49.12 47,694
2021-08-06 $49.33 $49.42 $49.28 $49.37 $49.17 40,741
2021-08-05 $49.20 $49.20 $49.01 $49.18 $48.98 67,835
2021-08-04 $49.26 $49.26 $48.99 $49.00 $48.80 34,416
2021-08-03 $49.01 $49.43 $48.70 $49.43 $49.23 155,946
2021-08-02 $49.28 $49.33 $48.87 $48.93 $48.73 36,813
2021-07-30 $48.87 $49.21 $48.87 $49.03 $48.83 65,718
2021-07-29 $49.04 $49.40 $49.04 $49.28 $49.08 39,226
2021-07-28 $48.99 $49.14 $48.76 $48.99 $48.79 46,660
2021-07-27 $48.97 $49.03 $48.73 $48.99 $48.79 29,155
2021-07-26 $49.03 $49.24 $49.03 $49.24 $49.04 65,859
2021-07-23 $48.74 $49.08 $48.74 $49.02 $48.82 55,193
2021-07-22 $48.56 $48.63 $48.44 $48.58 $48.38 84,450
2021-07-21 $48.39 $48.61 $48.38 $48.57 $48.37 81,700
2021-07-20 $47.46 $48.35 $47.46 $48.20 $48.00 116,711
2021-07-19 $47.68 $47.68 $47.10 $47.36 $47.17 88,642
2021-07-16 $48.82 $48.84 $48.13 $48.21 $48.01 114,215
2021-07-15 $48.43 $48.64 $48.39 $48.61 $48.41 43,494
2021-07-14 $48.64 $48.90 $48.56 $48.74 $48.54 62,281
2021-07-13 $48.80 $48.85 $48.60 $48.61 $48.41 38,670
2021-07-12 $48.82 $48.91 $48.62 $48.87 $48.67 52,825
2021-07-09 $48.39 $48.82 $48.39 $48.76 $48.56 61,666
2021-07-08 $47.86 $48.32 $47.81 $48.12 $47.92 96,945
2021-07-07 $48.51 $48.67 $48.37 $48.67 $48.47 21,132
2021-07-06 $48.53 $48.57 $48.07 $48.38 $48.18 85,897
2021-07-02 $48.55 $48.68 $48.43 $48.68 $48.48 42,834
2021-07-01 $48.24 $48.40 $48.10 $48.40 $48.20 133,118
2021-06-30 $47.90 $48.12 $47.90 $48.05 $47.85 24,242
2021-06-29 $48.05 $48.09 $47.88 $47.92 $47.73 18,627
2021-06-28 $48.09 $48.09 $47.78 $47.95 $47.75 40,568
2021-06-25 $47.87 $47.98 $47.78 $47.93 $47.73 33,019
2021-06-24 $47.70 $47.79 $47.61 $47.75 $47.56 49,654
2021-06-23 $47.73 $47.75 $47.52 $47.52 $47.33 32,847
2021-06-22 $47.44 $47.72 $47.32 $47.64 $47.45 34,622
2021-06-21 $46.86 $47.44 $46.86 $47.41 $47.22 23,263
2021-06-18 $47.21 $47.21 $46.66 $46.66 $46.47 66,258
2021-06-17 $47.86 $48.29 $47.29 $47.60 $47.25 43,566
2021-06-16 $48.29 $48.29 $47.71 $47.90 $47.54 52,540
2021-06-15 $48.28 $48.34 $48.16 $48.27 $47.91 30,156
2021-06-14 $48.37 $48.37 $48.06 $48.27 $47.91 43,861
2021-06-11 $48.42 $48.44 $48.24 $48.37 $48.01 27,276
2021-06-10 $48.42 $48.51 $48.22 $48.28 $47.92 61,339
2021-06-09 $48.45 $48.45 $48.21 $48.25 $47.89 27,613
2021-06-08 $48.50 $48.50 $48.17 $48.36 $48.00 66,769
2021-06-07 $48.47 $48.47 $48.17 $48.40 $48.04 98,639
2021-06-04 $48.22 $48.33 $48.10 $48.32 $47.96 30,479
2021-06-03 $47.82 $48.01 $47.56 $47.95 $47.59 49,105
2021-06-02 $48.00 $48.06 $47.86 $47.99 $47.63 37,334
2021-06-01 $48.02 $48.15 $47.83 $47.88 $47.52 51,305
2021-05-28 $48.04 $48.04 $47.77 $47.85 $47.49 37,348
2021-05-27 $48.02 $48.04 $47.83 $47.88 $47.52 215,019
2021-05-26 $47.78 $47.81 $47.59 $47.80 $47.44 36,918
2021-05-25 $47.98 $48.06 $47.60 $47.64 $47.28 37,087
2021-05-24 $47.82 $48.00 $47.76 $47.89 $47.53 31,621
2021-05-21 $47.66 $47.85 $47.49 $47.49 $47.14 17,903
2021-05-20 $47.12 $47.63 $47.12 $47.45 $47.10 21,064
2021-05-19 $47.00 $47.20 $46.50 $47.20 $46.85 126,338
2021-05-18 $48.00 $48.00 $47.35 $47.35 $47.00 61,181
2021-05-17 $47.85 $47.85 $47.62 $47.83 $47.47 42,232
2021-05-14 $47.57 $47.89 $47.52 $47.82 $47.46 24,970
2021-05-13 $46.63 $47.38 $46.63 $47.21 $46.86 59,732
2021-05-12 $47.12 $47.31 $46.41 $46.41 $46.06 69,004
2021-05-11 $47.41 $47.69 $47.13 $47.45 $47.10 86,699
2021-05-10 $48.38 $48.56 $48.05 $48.08 $47.72 51,156
2021-05-07 $48.00 $48.34 $47.85 $48.29 $47.93 36,740
2021-05-06 $47.38 $47.88 $47.25 $47.85 $47.49 56,167
2021-05-05 $47.56 $47.60 $47.42 $47.43 $47.08 45,976
2021-05-04 $47.33 $47.41 $46.97 $47.41 $47.06 72,087
2021-05-03 $47.48 $47.61 $47.40 $47.49 $47.14 30,774
2021-04-30 $47.30 $47.32 $47.04 $47.07 $46.72 40,659
2021-04-29 $47.35 $47.53 $47.14 $47.50 $47.15 32,945
2021-04-28 $47.10 $47.18 $47.00 $47.00 $46.65 19,464
2021-04-27 $47.07 $47.07 $46.93 $47.02 $46.67 21,006
2021-04-26 $47.04 $47.04 $46.90 $46.90 $46.55 18,569
2021-04-23 $46.56 $47.01 $46.43 $46.85 $46.50 26,947
2021-04-22 $46.96 $46.96 $46.31 $46.42 $46.07 55,872
2021-04-21 $46.49 $46.91 $46.46 $46.88 $46.53 34,730
2021-04-20 $46.73 $46.75 $46.29 $46.49 $46.14 99,998
2021-04-19 $47.02 $47.02 $46.67 $46.81 $46.46 78,552
2021-04-16 $46.93 $47.05 $46.79 $46.94 $46.59 85,802
2021-04-15 $46.57 $46.69 $46.46 $46.64 $46.29 79,838
2021-04-14 $46.33 $46.47 $46.23 $46.25 $45.90 64,411
2021-04-13 $46.37 $46.37 $46.09 $46.23 $45.89 67,591
2021-04-12 $46.34 $46.41 $46.22 $46.28 $45.94 86,729
2021-04-09 $46.00 $46.31 $45.98 $46.30 $45.96 45,592
2021-04-08 $45.87 $45.94 $45.74 $45.88 $45.54 36,507
2021-04-07 $45.64 $45.85 $45.64 $45.79 $45.45 50,481
2021-04-06 $45.84 $45.87 $45.68 $45.74 $45.40 58,437
2021-04-05 $45.57 $45.90 $45.55 $45.82 $45.48 34,910
2021-04-01 $45.07 $45.24 $44.88 $45.24 $44.90 34,724
2021-03-31 $45.00 $45.02 $44.74 $44.80 $44.47 32,444
2021-03-30 $44.72 $44.91 $44.67 $44.74 $44.41 161,781
2021-03-29 $44.99 $45.02 $44.67 $44.81 $44.48 33,376
2021-03-26 $44.49 $45.00 $44.37 $45.00 $44.67 60,049
2021-03-25 $43.71 $44.32 $43.52 $44.28 $43.95 48,591
2021-03-24 $44.16 $44.35 $43.78 $43.78 $43.45 38,005
2021-03-23 $44.47 $44.47 $43.84 $43.92 $43.59 74,912
2021-03-22 $44.24 $44.59 $44.20 $44.49 $44.16 26,938
2021-03-19 $44.38 $44.48 $44.07 $44.24 $43.91 30,509
2021-03-18 $44.70 $45.07 $44.41 $44.45 $43.96 100,167
2021-03-17 $44.64 $44.96 $44.39 $44.93 $44.44 31,791
2021-03-16 $44.89 $44.89 $44.61 $44.71 $44.22 136,647
2021-03-15 $44.58 $44.76 $44.30 $44.76 $44.27 81,696
2021-03-12 $44.36 $44.48 $44.24 $44.43 $43.94 44,432
2021-03-11 $44.35 $44.49 $44.11 $44.24 $43.75 33,641
2021-03-10 $43.70 $44.12 $43.70 $43.93 $43.45 52,367
2021-03-09 $43.75 $43.91 $43.53 $43.57 $43.09 84,956
2021-03-08 $43.44 $43.81 $43.18 $43.25 $42.77 84,219
2021-03-05 $42.74 $43.19 $42.03 $43.12 $42.65 91,356
2021-03-04 $42.41 $42.86 $41.65 $42.17 $41.71 49,579
2021-03-03 $42.91 $42.96 $42.55 $42.55 $42.08 39,052
2021-03-02 $43.09 $43.11 $42.75 $42.78 $42.31 31,377
2021-03-01 $42.81 $43.17 $42.70 $43.05 $42.58 19,763
2021-02-26 $42.45 $42.55 $42.00 $42.13 $41.67 30,615
2021-02-25 $43.30 $43.31 $42.19 $42.40 $41.93 172,038
2021-02-24 $42.85 $43.41 $42.70 $43.36 $42.88 31,581
2021-02-23 $42.64 $43.01 $42.35 $42.92 $42.45 56,108
2021-02-22 $42.57 $43.02 $42.57 $42.73 $42.26 64,127
2021-02-19 $43.08 $43.11 $42.90 $42.95 $42.48 16,137
2021-02-18 $42.73 $42.92 $42.60 $42.80 $42.33 25,979
2021-02-17 $42.86 $43.00 $42.69 $42.99 $42.52 24,602
2021-02-16 $43.18 $43.18 $42.93 $42.95 $42.48 32,329
2021-02-12 $42.70 $43.00 $42.66 $43.00 $42.53 20,439
2021-02-11 $42.85 $42.90 $42.53 $42.76 $42.29 29,532
2021-02-10 $42.99 $42.99 $42.54 $42.80 $42.33 36,339
2021-02-09 $42.60 $42.79 $42.55 $42.72 $42.25 49,184
2021-02-08 $42.52 $42.67 $42.41 $42.67 $42.20 22,471
2021-02-05 $42.34 $42.39 $42.20 $42.36 $41.89 42,282
2021-02-04 $41.83 $42.14 $41.74 $42.14 $41.68 30,600
2021-02-03 $41.67 $41.88 $41.57 $41.71 $41.25 30,249
2021-02-02 $41.59 $41.73 $41.51 $41.57 $41.11 18,396
2021-02-01 $40.96 $41.32 $40.71 $41.17 $40.72 41,594
2021-01-29 $41.23 $41.30 $40.46 $40.60 $40.15 72,279
2021-01-28 $41.34 $41.83 $41.33 $41.43 $40.97 69,529
2021-01-27 $41.78 $41.78 $41.07 $41.23 $40.78 26,193
2021-01-26 $42.22 $42.22 $41.98 $42.12 $41.66 24,424
2021-01-25 $41.89 $42.11 $41.54 $42.07 $41.61 45,818
2021-01-22 $41.83 $42.01 $41.71 $41.91 $41.45 50,842
2021-01-21 $42.16 $42.25 $42.04 $42.08 $41.62 21,131
2021-01-20 $41.86 $42.11 $41.72 $42.07 $41.61 28,639
2021-01-19 $41.68 $41.68 $41.39 $41.55 $41.09 39,063
2021-01-15 $41.40 $41.48 $41.07 $41.34 $40.89 25,447
2021-01-14 $41.64 $41.82 $41.57 $41.61 $41.15 51,319
2021-01-13 $41.47 $41.57 $41.35 $41.47 $41.01 113,793
2021-01-12 $41.27 $41.43 $41.16 $41.42 $40.96 33,073
2021-01-11 $41.00 $41.45 $41.00 $41.24 $40.79 94,160
2021-01-08 $41.50 $41.50 $41.00 $41.42 $40.96 23,900
2021-01-07 $41.26 $41.44 $41.12 $41.34 $40.89 63,783
2021-01-06 $40.33 $41.18 $40.30 $40.94 $40.49 74,834
2021-01-05 $39.91 $40.44 $39.91 $40.30 $39.86 42,347
2021-01-04 $40.70 $40.70 $39.58 $39.91 $39.47 39,462
2020-12-31 $40.16 $40.61 $40.16 $40.61 $40.16 26,397
2020-12-30 $40.36 $40.42 $40.16 $40.16 $39.72 95,324
2020-12-29 $40.57 $40.57 $40.13 $40.24 $39.80 19,353
2020-12-28 $40.23 $40.40 $40.23 $40.37 $39.93 43,549
2020-12-24 $39.77 $39.97 $39.77 $39.97 $39.53 16,814
2020-12-23 $39.84 $40.02 $39.84 $39.87 $39.43 29,897
2020-12-22 $39.85 $39.85 $39.60 $39.62 $39.18 39,534
2020-12-21 $39.55 $39.83 $39.14 $39.78 $39.34 18,009
2020-12-18 $40.30 $40.30 $39.66 $39.88 $39.44 20,122
2020-12-17 $40.34 $41.00 $40.16 $40.24 $39.66 37,404
2020-12-16 $40.11 $40.20 $40.00 $40.04 $39.47 34,337
2020-12-15 $39.81 $40.11 $39.69 $40.09 $39.51 49,940
2020-12-14 $39.99 $40.12 $39.58 $39.58 $39.01 39,771
2020-12-11 $39.54 $39.76 $39.41 $39.69 $39.12 46,045
2020-12-10 $39.82 $39.89 $39.66 $39.84 $39.27 24,726
2020-12-09 $40.11 $40.25 $39.84 $39.97 $39.40 33,340
2020-12-08 $39.75 $40.12 $39.75 $40.07 $39.49 8,312
2020-12-07 $40.18 $40.18 $39.86 $39.95 $39.38 49,576
2020-12-04 $39.88 $40.16 $39.84 $40.16 $39.58 40,359
2020-12-03 $39.87 $39.87 $39.67 $39.76 $39.19 15,598
2020-12-02 $39.41 $39.70 $39.41 $39.69 $39.12 25,652
2020-12-01 $39.64 $39.69 $39.49 $39.58 $39.01 15,474
2020-11-30 $39.48 $39.48 $38.88 $38.98 $38.42 79,854
2020-11-27 $39.59 $39.59 $39.35 $39.38 $38.81 17,328
2020-11-25 $39.62 $39.62 $39.28 $39.36 $38.80 39,847
2020-11-24 $39.17 $39.66 $39.08 $39.62 $39.05 36,761
2020-11-23 $38.68 $38.88 $38.57 $38.80 $38.24 25,891
2020-11-20 $38.66 $38.66 $38.37 $38.37 $37.82 11,187
2020-11-19 $38.32 $38.69 $38.32 $38.69 $38.13 17,095
2020-11-18 $39.16 $39.16 $38.56 $38.56 $38.01 26,274
2020-11-17 $38.91 $39.15 $38.75 $39.06 $38.50 30,999
2020-11-16 $39.18 $39.20 $38.86 $39.11 $38.55 39,454
2020-11-13 $38.11 $38.62 $38.11 $38.47 $37.92 34,149
2020-11-12 $38.13 $38.22 $37.66 $37.85 $37.31 15,705
2020-11-11 $38.44 $38.44 $38.12 $38.29 $37.74 33,924
2020-11-10 $37.92 $38.29 $37.77 $38.12 $37.57 44,040
2020-11-09 $38.75 $38.80 $37.78 $37.94 $37.40 41,943
2020-11-06 $37.22 $37.26 $37.01 $37.01 $36.48 18,810
2020-11-05 $37.31 $37.50 $37.16 $37.40 $36.86 43,204
2020-11-04 $36.18 $37.03 $36.18 $36.73 $36.20 33,348
2020-11-03 $35.76 $36.12 $35.76 $35.97 $35.45 61,479
2020-11-02 $35.16 $35.40 $35.02 $35.27 $34.76 29,388
2020-10-30 $34.75 $34.96 $34.46 $34.87 $34.37 103,075
2020-10-29 $34.75 $35.32 $34.50 $35.01 $34.51 58,178
2020-10-28 $35.08 $35.19 $34.55 $34.55 $34.05 43,558
2020-10-27 $36.07 $36.07 $35.82 $35.83 $35.32 13,438
2020-10-26 $36.58 $36.58 $35.76 $36.05 $35.53 58,835
2020-10-23 $37.06 $37.06 $36.61 $36.84 $36.31 12,151
2020-10-22 $36.72 $36.79 $36.32 $36.75 $36.22 17,609
2020-10-21 $36.68 $36.87 $36.54 $36.55 $36.03 61,994
2020-10-20 $36.72 $36.89 $36.58 $36.66 $36.13 42,376
2020-10-19 $37.11 $37.32 $36.45 $36.45 $35.93 33,734
2020-10-16 $37.28 $37.36 $37.06 $37.06 $36.53 19,996
2020-10-15 $36.65 $37.14 $36.50 $37.14 $36.61 23,771
2020-10-14 $37.24 $37.38 $37.02 $37.04 $36.51 13,675
2020-10-13 $37.54 $37.54 $37.09 $37.24 $36.71 20,151
2020-10-12 $37.15 $37.63 $37.15 $37.52 $36.98 95,245
2020-10-09 $37.01 $37.07 $36.84 $36.95 $36.42 32,048
2020-10-08 $36.54 $36.79 $36.54 $36.79 $36.26 46,923
2020-10-07 $35.94 $36.50 $35.94 $36.46 $35.94 16,906
2020-10-06 $36.22 $36.55 $35.71 $35.80 $35.29 20,604
2020-10-05 $35.94 $36.23 $35.90 $36.23 $35.71 27,210
2020-10-02 $35.18 $35.83 $35.00 $35.70 $35.19 25,170
2020-10-01 $35.79 $35.85 $35.57 $35.72 $35.21 34,808
2020-09-30 $35.43 $35.90 $35.38 $35.62 $35.11 21,959
2020-09-29 $35.49 $35.55 $35.22 $35.33 $34.82 15,696
2020-09-28 $35.48 $35.62 $35.40 $35.49 $34.98 206,492
2020-09-25 $34.42 $35.04 $34.33 $34.96 $34.46 38,423
2020-09-24 $34.14 $34.76 $33.95 $34.50 $34.00 57,339
2020-09-23 $35.29 $35.29 $34.27 $34.33 $33.84 35,691
2020-09-22 $35.01 $35.24 $34.82 $35.14 $34.64 24,982
2020-09-21 $34.98 $34.98 $34.40 $34.85 $34.35 91,186
2020-09-18 $35.97 $35.98 $35.32 $35.50 $34.99 27,711
2020-09-17 $35.73 $36.24 $35.69 $36.04 $35.36 19,611
2020-09-16 $36.48 $36.77 $36.29 $36.29 $35.61 20,070
2020-09-15 $36.63 $36.63 $36.19 $36.33 $35.65 22,882
2020-09-14 $36.01 $36.44 $36.01 $36.25 $35.57 18,043
2020-09-11 $35.86 $35.99 $35.39 $35.76 $35.09 161,944
2020-09-10 $36.50 $36.55 $35.63 $35.74 $35.07 38,504
2020-09-09 $36.04 $36.55 $35.98 $36.31 $35.63 22,004
2020-09-08 $36.03 $36.09 $35.59 $35.63 $34.96 63,517
2020-09-04 $37.00 $37.03 $35.90 $36.57 $35.88 70,047
2020-09-03 $37.73 $37.85 $36.52 $36.83 $36.14 46,189
2020-09-02 $37.49 $38.04 $37.42 $37.99 $37.27 17,962
2020-09-01 $37.13 $37.38 $37.09 $37.38 $36.68 22,233
2020-08-31 $37.38 $37.38 $37.20 $37.20 $36.50 28,303
2020-08-28 $37.12 $37.33 $37.10 $37.31 $36.61 8,526
2020-08-27 $36.96 $37.25 $36.95 $37.11 $36.41 27,716
2020-08-26 $36.75 $36.97 $36.73 $36.97 $36.28 8,914
2020-08-25 $36.99 $36.99 $36.62 $36.84 $36.15 27,593
2020-08-24 $36.50 $36.75 $36.49 $36.70 $36.01 34,560
2020-08-21 $36.22 $36.30 $36.13 $36.30 $35.62 15,657
2020-08-20 $35.92 $36.49 $35.80 $36.22 $35.54 28,109
2020-08-19 $36.25 $36.41 $36.12 $36.14 $35.46 23,347
2020-08-18 $36.44 $36.44 $36.11 $36.24 $35.56 15,529
2020-08-17 $36.49 $36.49 $36.22 $36.30 $35.62 20,043
2020-08-14 $36.16 $36.36 $36.09 $36.27 $35.59 19,350
2020-08-13 $36.37 $36.38 $36.17 $36.25 $35.57 10,358
2020-08-12 $36.29 $36.47 $36.28 $36.39 $35.70 64,341
2020-08-11 $36.56 $36.65 $35.97 $36.13 $35.45 45,062
2020-08-10 $35.92 $36.25 $35.92 $36.22 $35.54 17,445
2020-08-07 $35.75 $35.90 $35.63 $35.86 $35.18 15,802
2020-08-06 $35.49 $35.77 $35.46 $35.76 $35.09 19,530
2020-08-05 $35.41 $35.55 $35.40 $35.49 $34.82 32,698
2020-08-04 $35.06 $35.26 $35.06 $35.25 $34.59 36,952
2020-08-03 $35.06 $35.23 $34.99 $35.14 $34.48 41,754
2020-07-31 $34.88 $34.90 $34.34 $34.86 $34.20 33,746
2020-07-30 $34.45 $34.75 $34.23 $34.63 $33.98 24,195
2020-07-29 $34.63 $34.91 $34.61 $34.91 $34.25 20,793
2020-07-28 $34.56 $34.75 $34.49 $34.49 $33.84 16,416
2020-07-27 $34.55 $34.70 $34.42 $34.65 $34.00 28,531
2020-07-24 $34.66 $34.66 $34.41 $34.51 $33.86 26,327
2020-07-23 $35.13 $35.15 $34.69 $34.87 $34.21 42,578
2020-07-22 $34.96 $35.16 $34.87 $35.16 $34.50 27,212
2020-07-21 $35.01 $35.14 $34.87 $34.99 $34.33 94,682
2020-07-20 $34.72 $34.80 $34.48 $34.79 $34.13 23,641
2020-07-17 $34.83 $34.83 $34.60 $34.73 $34.08 30,523
2020-07-16 $34.64 $34.76 $34.41 $34.64 $33.99 28,307
2020-07-15 $34.89 $34.92 $34.52 $34.89 $34.23 24,146
2020-07-14 $33.85 $34.36 $33.66 $34.36 $33.71 21,384
2020-07-13 $34.45 $34.68 $33.94 $34.02 $33.38 41,798
2020-07-10 $33.51 $34.16 $33.51 $34.09 $33.45 17,000
2020-07-09 $34.00 $34.00 $33.27 $33.62 $32.99 34,578
2020-07-08 $33.92 $34.04 $33.69 $34.00 $33.36 33,967
2020-07-07 $34.19 $34.20 $33.72 $33.72 $33.08 28,264
2020-07-06 $34.34 $34.36 $34.07 $34.27 $33.62 188,016
2020-07-02 $33.94 $34.16 $33.67 $33.67 $33.04 13,406
2020-07-01 $33.61 $33.78 $33.51 $33.60 $32.97 31,859
2020-06-30 $33.11 $33.69 $33.11 $33.66 $33.03 13,031
2020-06-29 $32.60 $33.15 $32.44 $33.15 $32.53 26,300
2020-06-26 $33.14 $33.15 $32.49 $32.50 $31.89 30,748
2020-06-25 $32.93 $33.37 $32.71 $33.30 $32.67 26,309
2020-06-24 $33.65 $33.70 $32.89 $32.99 $32.37 35,382
2020-06-23 $34.20 $34.20 $33.96 $33.98 $33.34 58,266
2020-06-22 $33.50 $33.87 $33.50 $33.82 $33.18 86,135
2020-06-19 $34.49 $34.49 $33.48 $33.62 $32.99 24,151
2020-06-18 $33.78 $34.16 $33.67 $34.03 $33.22 33,686
2020-06-17 $34.46 $34.46 $34.03 $34.07 $33.26 47,319
2020-06-16 $34.70 $34.81 $33.97 $34.33 $33.51 27,681
2020-06-15 $32.76 $33.82 $32.51 $33.76 $32.95 60,979
2020-06-12 $33.88 $33.91 $32.82 $33.61 $32.81 88,136
2020-06-11 $34.08 $34.22 $32.84 $32.99 $32.20 219,410
2020-06-10 $35.72 $35.72 $35.21 $35.21 $34.37 28,650
2020-06-09 $35.75 $35.93 $35.50 $35.79 $34.94 67,694
2020-06-08 $35.87 $36.25 $35.72 $36.20 $35.34 60,919
2020-06-05 $35.56 $35.81 $35.38 $35.49 $34.64 68,053
2020-06-04 $34.24 $34.53 $34.14 $34.41 $33.59 31,972
2020-06-03 $33.87 $34.37 $33.87 $34.22 $33.40 81,362
2020-06-02 $33.58 $33.70 $33.36 $33.70 $32.90 28,698
2020-06-01 $33.18 $33.38 $33.00 $33.37 $32.57 22,920
2020-05-29 $33.13 $33.23 $32.75 $33.18 $32.39 26,378
2020-05-28 $33.66 $33.66 $33.06 $33.19 $32.40 42,526
2020-05-27 $33.18 $33.48 $32.69 $33.47 $32.67 53,556
2020-05-26 $32.77 $33.00 $32.73 $32.73 $31.95 26,631
2020-05-22 $32.07 $32.07 $31.83 $32.03 $31.27 68,472
2020-05-21 $32.33 $32.40 $32.00 $32.10 $31.33 62,458
2020-05-20 $32.27 $32.42 $32.12 $32.31 $31.54 30,536
2020-05-19 $32.12 $32.18 $31.70 $31.70 $30.94 43,803
2020-05-18 $31.95 $32.22 $31.78 $32.11 $31.34 79,295
2020-05-15 $30.52 $31.00 $30.47 $31.00 $30.26 30,839
2020-05-14 $30.14 $30.78 $29.67 $30.78 $30.05 49,393
2020-05-13 $31.12 $31.12 $30.17 $30.44 $29.71 38,857
2020-05-12 $31.92 $31.92 $31.08 $31.08 $30.34 14,434
2020-05-11 $31.52 $31.88 $31.51 $31.75 $30.99 26,754
2020-05-08 $31.64 $31.92 $31.51 $31.92 $31.16 35,226
2020-05-07 $31.10 $31.43 $31.06 $31.06 $30.32 30,004
2020-05-06 $31.27 $31.38 $30.79 $30.79 $30.05 62,787
2020-05-05 $31.41 $31.61 $31.10 $31.10 $30.36 25,261
2020-05-04 $30.83 $31.13 $30.45 $31.11 $30.37 137,374
2020-05-01 $31.56 $31.56 $30.88 $31.08 $30.34 42,412
2020-04-30 $32.39 $32.39 $31.84 $32.03 $31.27 39,067
2020-04-29 $32.16 $32.59 $32.00 $32.49 $31.71 39,305
2020-04-28 $31.81 $31.90 $31.24 $31.32 $30.57 853,749
2020-04-27 $30.75 $31.27 $30.75 $31.15 $30.41 36,686
2020-04-24 $30.41 $30.67 $30.13 $30.67 $29.94 25,463
2020-04-23 $30.20 $30.58 $30.07 $30.21 $29.49 32,531
2020-04-22 $30.06 $30.16 $29.84 $30.09 $29.37 81,012
2020-04-21 $30.06 $30.06 $29.38 $29.59 $28.88 51,221
2020-04-20 $30.58 $30.90 $30.34 $30.34 $29.62 94,247
2020-04-17 $31.09 $31.09 $30.59 $31.07 $30.33 30,367
2020-04-16 $30.35 $30.35 $29.79 $30.17 $29.45 34,727
2020-04-15 $30.45 $30.45 $29.83 $29.99 $29.27 201,062
2020-04-14 $30.60 $30.99 $30.50 $30.81 $30.08 67,118
2020-04-13 $30.54 $30.54 $29.75 $30.18 $29.46 226,358
2020-04-09 $30.67 $30.97 $30.18 $30.59 $29.86 43,024
2020-04-08 $29.44 $30.00 $29.00 $29.97 $29.25 43,670
2020-04-07 $30.01 $30.01 $28.77 $28.89 $28.20 55,282
2020-04-06 $27.84 $28.79 $27.84 $28.68 $28.00 152,804
2020-04-03 $27.27 $27.49 $26.67 $26.96 $26.32 31,510
2020-04-02 $26.62 $27.27 $26.62 $27.27 $26.62 190,774
2020-04-01 $27.01 $27.42 $26.54 $26.84 $26.20 62,003
2020-03-31 $28.40 $28.83 $28.01 $28.14 $27.47 33,070
2020-03-30 $27.88 $28.52 $27.52 $28.51 $27.83 51,193
2020-03-27 $28.16 $28.50 $27.57 $27.77 $27.11 53,166
2020-03-26 $27.86 $28.77 $27.51 $28.77 $28.08 91,380
2020-03-25 $26.90 $28.27 $26.55 $27.26 $26.61 191,860
2020-03-24 $25.49 $26.59 $25.49 $26.44 $25.81 68,028
2020-03-23 $24.87 $24.89 $23.89 $24.46 $23.88 67,311
2020-03-20 $26.49 $26.69 $25.00 $25.01 $24.41 54,963
2020-03-19 $26.00 $26.85 $25.13 $26.12 $25.31 46,288
2020-03-18 $26.19 $26.85 $24.99 $25.93 $25.13 143,900
2020-03-17 $27.01 $27.90 $25.90 $27.74 $26.88 56,246
2020-03-16 $25.90 $28.26 $25.90 $26.51 $25.69 72,059
2020-03-13 $29.54 $29.57 $27.71 $29.57 $28.66 76,295
2020-03-12 $28.29 $29.99 $27.05 $27.05 $26.21 136,895
2020-03-11 $31.30 $31.41 $30.15 $30.46 $29.52 88,891
2020-03-10 $31.87 $32.31 $30.81 $32.17 $31.18 860,833
2020-03-09 $30.64 $31.96 $30.11 $30.76 $29.81 89,135
2020-03-06 $33.06 $33.70 $32.73 $33.51 $32.48 96,116
2020-03-05 $34.13 $34.48 $33.78 $34.15 $33.09 40,126
2020-03-04 $34.92 $35.27 $34.41 $35.25 $34.16 52,553
2020-03-03 $35.25 $36.07 $33.72 $34.00 $32.95 214,345
2020-03-02 $33.95 $35.09 $33.54 $35.06 $33.98 58,683
2020-02-28 $33.05 $33.92 $32.75 $33.91 $32.86 116,262
2020-02-27 $34.86 $35.31 $34.04 $34.04 $32.99 127,075
2020-02-26 $36.06 $36.38 $35.56 $35.59 $34.49 34,310
2020-02-25 $37.37 $37.37 $35.81 $35.90 $34.79 113,708
2020-02-24 $37.26 $37.57 $37.06 $37.11 $35.96 213,668
2020-02-21 $38.80 $38.80 $38.46 $38.55 $37.36 32,651
2020-02-20 $39.03 $39.07 $38.56 $38.95 $37.75 21,311
2020-02-19 $39.02 $39.15 $39.02 $39.08 $37.87 23,260
2020-02-18 $38.97 $39.07 $38.75 $38.88 $37.68 23,458
2020-02-14 $39.21 $39.21 $38.93 $39.02 $37.82 7,062
2020-02-13 $39.08 $39.26 $39.01 $39.18 $37.97 31,454
2020-02-12 $39.16 $39.28 $39.13 $39.26 $38.05 20,054
2020-02-11 $38.90 $39.08 $38.80 $38.83 $37.63 54,191
2020-02-10 $38.46 $38.82 $38.46 $38.80 $37.60 12,843
2020-02-07 $38.70 $38.72 $38.53 $38.58 $37.39 27,452
2020-02-06 $38.90 $38.90 $38.70 $38.81 $37.61 18,751
2020-02-05 $38.42 $38.70 $38.38 $38.67 $37.48 28,071
2020-02-04 $37.87 $38.10 $37.85 $38.01 $36.84 14,345
2020-02-03 $37.39 $37.69 $37.34 $37.35 $36.20 82,048
2020-01-31 $37.80 $37.80 $37.05 $37.21 $36.06 69,371
2020-01-30 $37.65 $37.97 $37.45 $37.93 $36.76 59,602
2020-01-29 $38.12 $38.23 $37.90 $37.96 $36.79 41,470
2020-01-28 $37.74 $38.07 $37.69 $38.01 $36.83 38,902
2020-01-27 $37.55 $37.75 $37.42 $37.56 $36.40 57,397
2020-01-24 $38.86 $38.86 $38.09 $38.32 $37.14 35,059
2020-01-23 $38.62 $38.81 $38.42 $38.77 $37.57 65,178
2020-01-22 $38.89 $38.89 $38.75 $38.75 $37.55 63,741
2020-01-21 $38.76 $38.84 $38.60 $38.72 $37.52 160,499
2020-01-17 $38.85 $38.85 $38.73 $38.83 $37.63 40,055
2020-01-16 $38.60 $38.72 $38.57 $38.72 $37.52 52,136
2020-01-15 $38.33 $38.50 $38.28 $38.41 $37.22 41,438
2020-01-14 $38.35 $38.44 $38.25 $38.32 $37.13 29,058
2020-01-13 $38.29 $38.35 $38.19 $38.35 $37.17 26,476
2020-01-10 $38.30 $38.38 $38.08 $38.17 $36.99 35,932
2020-01-09 $38.30 $38.30 $38.16 $38.26 $37.08 16,603
2020-01-08 $37.87 $38.21 $37.87 $38.02 $36.84 21,357
2020-01-07 $37.96 $37.97 $37.85 $37.87 $36.70 11,582
2020-01-06 $37.56 $37.93 $37.56 $37.93 $36.75 33,178
2020-01-03 $37.73 $38.00 $37.59 $37.90 $36.73 21,373
2020-01-02 $38.17 $38.21 $37.98 $38.16 $36.98 31,568
2019-12-31 $37.85 $37.99 $37.83 $37.98 $36.81 22,678
2019-12-30 $38.11 $38.11 $37.80 $37.86 $36.69 32,426
2019-12-27 $38.21 $38.23 $38.05 $38.09 $36.91 18,152
2019-12-26 $38.01 $38.08 $38.01 $38.08 $36.90 8,222
2019-12-24 $37.95 $38.02 $37.86 $37.90 $36.73 140,225
2019-12-23 $37.97 $37.99 $37.90 $37.90 $36.73 16,914
2019-12-20 $37.75 $37.99 $37.75 $37.89 $36.72 18,697
2019-12-19 $37.76 $37.85 $37.73 $37.79 $36.46 14,627
2019-12-18 $37.71 $37.80 $37.71 $37.75 $36.42 14,884
2019-12-17 $37.79 $37.79 $37.71 $37.71 $36.39 27,401
2019-12-16 $37.73 $37.80 $37.67 $37.72 $36.39 154,943
2019-12-13 $37.53 $37.70 $37.32 $37.42 $36.11 13,654
2019-12-12 $37.18 $37.65 $37.18 $37.52 $36.20 20,373
2019-12-11 $37.09 $37.14 $37.01 $37.06 $35.76 13,982
2019-12-10 $37.10 $37.10 $37.00 $37.05 $35.75 8,457
2019-12-09 $37.23 $37.23 $37.09 $37.13 $35.82 14,968
2019-12-06 $37.04 $37.35 $37.04 $37.21 $35.90 51,304
2019-12-05 $36.81 $36.90 $36.67 $36.87 $35.57 14,319
2019-12-04 $36.72 $36.86 $36.72 $36.79 $35.50 90,354
2019-12-03 $36.43 $36.55 $36.20 $36.53 $35.25 25,083
2019-12-02 $37.24 $37.24 $36.85 $36.85 $35.56 31,729
2019-11-29 $37.27 $37.27 $37.14 $37.14 $35.84 7,397
2019-11-27 $37.23 $37.31 $37.12 $37.28 $35.97 22,874
2019-11-26 $37.09 $37.12 $37.00 $37.08 $35.78 15,068
2019-11-25 $36.92 $37.10 $36.85 $37.07 $35.77 23,996
2019-11-22 $36.75 $36.76 $36.61 $36.75 $35.46 22,277
2019-11-21 $36.75 $36.75 $36.57 $36.59 $35.30 56,772
2019-11-20 $36.84 $36.84 $36.45 $36.67 $35.38 8,388
2019-11-19 $37.18 $37.18 $36.86 $36.93 $35.63 24,119
2019-11-18 $37.10 $37.10 $36.92 $37.06 $35.76 25,199
2019-11-15 $36.97 $37.02 $36.80 $37.02 $35.72 18,029
2019-11-14 $36.50 $36.69 $36.50 $36.69 $35.40 29,070
2019-11-13 $36.68 $36.68 $36.50 $36.65 $35.36 21,070
2019-11-12 $36.74 $36.84 $36.60 $36.73 $35.44 26,519
2019-11-11 $36.56 $36.67 $36.54 $36.67 $35.38 41,188
2019-11-08 $36.42 $36.68 $36.40 $36.68 $35.39 21,508
2019-11-07 $36.56 $36.70 $36.50 $36.55 $35.27 24,996
2019-11-06 $36.44 $36.44 $36.22 $36.32 $35.04 36,660
2019-11-05 $36.50 $36.53 $36.40 $36.43 $35.15 42,467
2019-11-04 $36.21 $36.38 $36.21 $36.38 $35.10 41,762
2019-11-01 $35.69 $36.08 $35.69 $36.08 $34.81 9,911
2019-10-31 $35.79 $35.79 $35.39 $35.59 $34.34 14,554
2019-10-30 $35.74 $35.74 $35.51 $35.65 $34.40 21,338
2019-10-29 $35.60 $35.76 $35.60 $35.72 $34.47 10,840
2019-10-28 $35.65 $35.79 $35.65 $35.72 $34.47 27,449
2019-10-25 $35.22 $35.49 $35.12 $35.46 $34.21 18,899
2019-10-24 $35.35 $35.35 $35.10 $35.24 $34.00 11,981
2019-10-23 $34.97 $35.18 $34.97 $35.18 $33.94 16,937
2019-10-22 $35.23 $35.23 $35.04 $35.08 $33.85 10,487
2019-10-21 $34.84 $34.97 $34.77 $34.97 $33.74 24,060
2019-10-18 $34.84 $34.84 $34.51 $34.60 $33.38 8,491
2019-10-17 $34.61 $34.82 $34.61 $34.82 $33.60 6,244
2019-10-16 $34.63 $34.74 $34.57 $34.60 $33.38 8,466
2019-10-15 $34.47 $34.76 $34.35 $34.67 $33.45 10,764
2019-10-14 $34.26 $34.26 $34.17 $34.19 $32.99 24,306
2019-10-11 $34.35 $34.52 $34.26 $34.26 $33.06 9,635
2019-10-10 $33.78 $33.89 $33.69 $33.71 $32.53 13,349
2019-10-09 $33.57 $33.57 $33.38 $33.48 $32.30 15,179
2019-10-08 $33.56 $33.56 $33.22 $33.25 $32.08 12,583
2019-10-07 $33.84 $33.91 $33.66 $33.72 $32.54 7,559
2019-10-04 $33.53 $33.82 $33.46 $33.77 $32.58 14,647
2019-10-03 $33.14 $33.34 $32.97 $33.29 $32.12 102,429
2019-10-02 $33.57 $33.60 $33.08 $33.18 $32.01 26,985
2019-10-01 $34.37 $34.51 $33.80 $33.89 $32.70 20,764
2019-09-30 $34.18 $34.39 $34.18 $34.35 $33.14 16,920
2019-09-27 $34.43 $34.43 $33.99 $34.13 $32.93 11,842
2019-09-26 $34.34 $34.36 $34.16 $34.30 $33.10 7,359
2019-09-25 $34.20 $34.44 $34.20 $34.40 $33.19 9,044
2019-09-24 $34.59 $34.66 $34.06 $34.16 $32.96 33,127
2019-09-23 $34.56 $34.57 $34.40 $34.53 $33.32 6,437
2019-09-20 $34.71 $34.78 $34.49 $34.57 $33.36 6,694
2019-09-19 $34.96 $35.04 $34.82 $34.89 $33.50 15,421
2019-09-18 $34.82 $34.86 $34.58 $34.86 $33.47 11,032
2019-09-17 $35.01 $35.01 $34.82 $34.89 $33.50 11,589
2019-09-16 $34.98 $34.98 $34.86 $34.91 $33.52 19,447
2019-09-13 $35.03 $35.14 $34.95 $34.95 $33.56 25,448
2019-09-12 $35.03 $35.09 $34.80 $35.01 $33.61 17,782
2019-09-11 $34.74 $34.94 $34.60 $34.94 $33.55 22,458
2019-09-10 $34.42 $34.66 $34.30 $34.66 $33.28 6,231
2019-09-09 $34.31 $34.37 $34.31 $34.37 $33.00 7,670
2019-09-06 $34.07 $34.13 $34.00 $34.01 $32.65 60,180
2019-09-05 $33.91 $34.08 $33.88 $34.04 $32.68 25,817
2019-09-04 $33.37 $33.48 $33.31 $33.41 $32.08 15,830
2019-09-03 $33.18 $33.18 $32.95 $33.09 $31.77 7,577
2019-08-30 $33.47 $33.47 $33.20 $33.25 $31.92 1,287,403
2019-08-29 $33.13 $33.26 $33.13 $33.26 $31.93 6,057
2019-08-28 $32.37 $32.78 $32.34 $32.73 $31.42 21,291
2019-08-27 $32.96 $32.96 $32.48 $32.52 $31.22 13,827
2019-08-26 $32.85 $32.85 $32.67 $32.76 $31.45 7,883
2019-08-23 $33.29 $33.33 $32.45 $32.50 $31.20 14,995
2019-08-22 $33.56 $33.58 $33.33 $33.47 $32.14 5,280
2019-08-21 $33.39 $33.47 $33.37 $33.41 $32.08 22,961
2019-08-20 $33.54 $33.54 $33.20 $33.20 $31.88 11,469
2019-08-19 $33.62 $33.62 $33.44 $33.54 $32.20 56,305
2019-08-16 $32.86 $33.09 $32.78 $33.06 $31.74 9,799
2019-08-15 $32.62 $32.65 $32.33 $32.54 $31.24 13,831
2019-08-14 $33.11 $33.11 $32.53 $32.54 $31.24 19,412
2019-08-13 $32.94 $33.80 $32.94 $33.55 $32.21 14,200
2019-08-12 $33.30 $33.33 $33.00 $33.09 $31.77 6,307
2019-08-09 $33.59 $33.70 $33.33 $33.52 $32.18 13,355
2019-08-08 $33.49 $33.83 $33.46 $33.82 $32.47 66,749
2019-08-07 $32.84 $33.29 $32.66 $33.22 $31.89 11,377
2019-08-06 $33.18 $33.25 $32.86 $33.19 $31.87 56,383
2019-08-05 $33.30 $33.30 $32.73 $32.84 $31.53 20,200
2019-08-02 $34.09 $34.09 $33.71 $33.80 $32.45 23,004
2019-08-01 $34.63 $34.92 $34.18 $34.18 $32.82 13,308
2019-07-31 $34.90 $34.95 $34.23 $34.60 $33.22 18,072
2019-07-30 $34.79 $34.94 $34.70 $34.85 $33.46 30,935
2019-07-29 $35.07 $35.07 $35.00 $35.03 $33.63 10,991
2019-07-26 $34.91 $35.09 $34.91 $35.07 $33.67 30,461
2019-07-25 $34.91 $34.93 $34.69 $34.75 $33.36 10,312
2019-07-24 $34.66 $34.96 $34.65 $34.91 $33.52 26,909
2019-07-23 $34.61 $34.68 $34.51 $34.67 $33.29 12,942
2019-07-22 $34.47 $34.50 $34.34 $34.42 $33.05 6,044
2019-07-19 $34.65 $34.70 $34.34 $34.34 $32.97 167,898
2019-07-18 $34.29 $34.60 $34.29 $34.52 $33.14 12,047
2019-07-17 $34.71 $34.71 $34.36 $34.36 $32.99 14,369
2019-07-16 $34.74 $34.80 $34.67 $34.74 $33.35 23,967
2019-07-15 $34.79 $34.81 $34.71 $34.78 $33.39 4,686
2019-07-12 $34.57 $34.79 $34.57 $34.79 $33.40 6,968
2019-07-11 $34.59 $34.59 $34.41 $34.56 $33.18 12,738
2019-07-10 $34.48 $34.61 $34.44 $34.48 $33.11 14,951
2019-07-09 $34.35 $34.37 $34.28 $34.34 $32.97 21,879
2019-07-08 $34.45 $34.45 $34.32 $34.40 $33.03 10,754
2019-07-05 $34.48 $34.60 $34.36 $34.57 $33.19 10,164
2019-07-03 $34.46 $34.60 $34.44 $34.56 $33.18 5,129
2019-07-02 $34.21 $34.31 $34.16 $34.31 $32.94 20,086
2019-07-01 $34.42 $34.46 $34.10 $34.27 $32.90 15,083
2019-06-28 $33.85 $34.02 $33.85 $33.92 $32.57 5,382
2019-06-27 $33.66 $33.80 $33.66 $33.79 $32.44 20,927
2019-06-26 $33.76 $33.76 $33.59 $33.59 $32.25 6,503
2019-06-25 $33.84 $33.84 $33.52 $33.54 $32.20 11,388
2019-06-24 $34.00 $34.00 $33.85 $33.85 $32.50 15,078
2019-06-21 $33.94 $34.08 $33.91 $33.97 $32.61 16,251
2019-06-20 $34.19 $34.21 $34.02 $34.17 $32.64 49,399
2019-06-19 $33.90 $33.93 $33.81 $33.91 $32.39 10,572
2019-06-18 $33.78 $34.01 $33.78 $33.88 $32.36 14,193
2019-06-17 $33.60 $33.67 $33.53 $33.53 $32.03 20,016
2019-06-14 $33.53 $33.63 $33.48 $33.61 $32.11 14,878
2019-06-13 $33.64 $33.64 $33.53 $33.57 $32.07 11,738
2019-06-12 $33.41 $33.46 $33.36 $33.42 $31.92 9,881
2019-06-11 $33.65 $33.74 $33.44 $33.53 $32.03 27,730
2019-06-10 $33.42 $33.60 $33.39 $33.48 $31.98 19,797
2019-06-07 $33.09 $33.34 $33.09 $33.22 $31.73 12,853
2019-06-06 $32.78 $33.05 $32.75 $32.92 $31.45 17,635
2019-06-05 $32.79 $32.79 $32.50 $32.78 $31.31 11,427
2019-06-04 $32.25 $32.64 $32.24 $32.64 $31.18 11,695
2019-06-03 $31.84 $32.11 $31.78 $31.90 $30.47 9,359
2019-05-31 $32.10 $32.10 $31.83 $31.86 $30.44 61,577
2019-05-30 $32.47 $32.58 $32.31 $32.41 $30.96 5,992
2019-05-29 $32.61 $32.61 $32.26 $32.48 $31.03 15,494
2019-05-28 $33.05 $33.12 $32.70 $32.70 $31.24 44,137
2019-05-24 $33.05 $33.05 $32.95 $33.02 $31.54 6,920
2019-05-23 $33.09 $33.09 $32.75 $32.89 $31.42 51,058
2019-05-22 $33.39 $33.42 $33.31 $33.36 $31.87 11,220
2019-05-21 $33.32 $33.52 $33.32 $33.46 $31.96 5,064
2019-05-20 $33.25 $33.36 $33.15 $33.23 $31.74 37,998
2019-05-17 $33.38 $33.71 $33.38 $33.48 $31.98 15,629
2019-05-16 $33.51 $33.77 $33.51 $33.62 $32.12 15,151
2019-05-15 $33.04 $33.42 $33.00 $33.38 $31.89 13,465
2019-05-14 $32.94 $33.36 $32.94 $33.23 $31.74 10,425
2019-05-13 $33.16 $33.19 $32.74 $32.87 $31.40 25,118
2019-05-10 $33.52 $33.80 $33.15 $33.72 $32.21 91,680
2019-05-09 $33.62 $33.70 $33.28 $33.70 $32.19 45,117
2019-05-08 $33.90 $34.00 $33.79 $33.79 $32.28 9,470
2019-05-07 $34.27 $34.27 $33.66 $33.85 $32.34 36,963
2019-05-06 $34.10 $34.52 $34.10 $34.50 $32.96 33,099
2019-05-03 $34.56 $34.65 $34.49 $34.63 $33.08 14,316
2019-05-02 $34.56 $34.56 $34.26 $34.34 $32.80 88,089
2019-05-01 $34.85 $34.85 $34.50 $34.50 $32.96 18,114
2019-04-30 $34.69 $34.70 $34.43 $34.70 $33.15 11,197
2019-04-29 $34.66 $34.75 $34.60 $34.65 $33.10 26,819
2019-04-26 $34.36 $34.62 $34.36 $34.62 $33.07 119,441
2019-04-25 $34.48 $34.52 $34.34 $34.43 $32.89 27,298
2019-04-24 $34.60 $34.60 $34.40 $34.52 $32.98 5,995
2019-04-23 $34.36 $34.60 $34.35 $34.60 $33.05 5,426
2019-04-22 $34.18 $34.29 $34.18 $34.24 $32.71 8,460
2019-04-18 $34.45 $34.45 $34.18 $34.29 $32.76 18,585
2019-04-17 $34.41 $34.42 $34.25 $34.32 $32.78 12,965
2019-04-16 $34.37 $34.38 $34.29 $34.30 $32.76 8,071
2019-04-15 $34.27 $34.29 $34.21 $34.28 $32.74 16,744
2019-04-12 $34.21 $34.36 $34.16 $34.25 $32.72 51,051
2019-04-11 $34.15 $34.15 $33.98 $34.09 $32.56 10,794
2019-04-10 $33.93 $34.02 $33.84 $34.02 $32.50 10,411
2019-04-09 $33.92 $33.96 $33.79 $33.79 $32.28 20,814
2019-04-08 $33.95 $34.10 $33.95 $34.09 $32.56 15,482
2019-04-05 $34.00 $34.10 $34.00 $34.10 $32.57 25,020
2019-04-04 $33.83 $33.91 $33.80 $33.89 $32.37 89,822
2019-04-03 $33.76 $33.90 $33.68 $33.80 $32.29 19,431
2019-04-02 $33.65 $33.68 $33.54 $33.62 $32.12 29,288
2019-04-01 $33.41 $33.63 $33.38 $33.59 $32.09 20,913
2019-03-29 $33.18 $33.23 $33.07 $33.16 $31.68 23,941
2019-03-28 $32.98 $32.99 $32.77 $32.99 $31.51 9,016
2019-03-27 $32.96 $33.07 $32.68 $32.82 $31.35 74,390
2019-03-26 $32.99 $33.07 $32.79 $33.01 $31.53 8,557
2019-03-25 $32.82 $32.90 $32.65 $32.77 $31.30 14,372
2019-03-22 $33.37 $33.37 $32.80 $32.84 $31.37 42,965
2019-03-21 $33.05 $33.54 $33.01 $33.47 $31.97 12,277
2019-03-20 $33.40 $33.41 $33.07 $33.21 $31.72 9,882
2019-03-19 $33.66 $33.67 $33.32 $33.43 $31.93 25,307
2019-03-18 $33.35 $33.46 $33.29 $33.39 $31.90 13,910
2019-03-15 $33.29 $33.38 $33.25 $33.29 $31.80 9,532
2019-03-14 $33.26 $33.34 $33.21 $33.28 $31.64 16,571
2019-03-13 $33.22 $33.43 $33.22 $33.34 $31.69 31,937
2019-03-12 $33.05 $33.21 $33.05 $33.18 $31.54 43,582
2019-03-11 $32.59 $33.06 $32.59 $33.01 $31.38 28,863
2019-03-08 $32.39 $32.57 $32.34 $32.53 $30.92 16,781
2019-03-07 $32.77 $32.78 $32.48 $32.65 $31.04 26,551
2019-03-06 $33.15 $33.18 $32.90 $32.90 $31.27 29,668
2019-03-05 $33.20 $33.24 $33.11 $33.17 $31.53 26,412
2019-03-04 $33.58 $33.58 $32.94 $33.19 $31.55 17,610
2019-03-01 $33.47 $33.50 $33.25 $33.32 $31.67 24,639
2019-02-28 $33.28 $33.28 $33.16 $33.23 $31.59 16,120
2019-02-27 $33.33 $33.36 $33.18 $33.35 $31.70 20,832
2019-02-26 $33.42 $33.53 $33.36 $33.40 $31.75 17,931
2019-02-25 $33.69 $33.69 $33.46 $33.49 $31.84 63,629
2019-02-22 $33.45 $33.45 $33.24 $33.42 $31.77 11,269
2019-02-21 $33.40 $33.40 $33.14 $33.15 $31.51 8,623
2019-02-20 $33.41 $33.43 $33.23 $33.39 $31.74 22,509
2019-02-19 $33.23 $33.47 $33.20 $33.42 $31.77 44,240
2019-02-15 $33.21 $33.26 $33.08 $33.21 $31.57 25,704
2019-02-14 $32.79 $32.98 $32.79 $32.92 $31.29 17,901
2019-02-13 $33.02 $33.04 $32.83 $32.93 $31.30 37,491
2019-02-12 $32.61 $32.82 $32.60 $32.78 $31.16 11,643
2019-02-11 $32.37 $32.43 $32.28 $32.33 $30.73 18,783
2019-02-08 $32.25 $32.33 $32.00 $32.28 $30.69 21,480
2019-02-07 $32.61 $32.61 $32.20 $32.36 $30.76 25,933
2019-02-06 $32.89 $32.89 $32.70 $32.81 $31.19 27,565
2019-02-05 $32.75 $32.88 $32.67 $32.79 $31.17 30,217
2019-02-04 $32.51 $32.67 $32.38 $32.64 $31.03 49,154
2019-02-01 $32.55 $32.60 $32.38 $32.50 $30.89 58,102
2019-01-31 $32.31 $32.48 $32.20 $32.44 $30.84 13,492
2019-01-30 $32.00 $32.27 $31.84 $32.26 $30.67 25,375
2019-01-29 $31.72 $31.83 $31.69 $31.71 $30.14 42,613
2019-01-28 $31.72 $31.75 $31.55 $31.75 $30.18 48,964
2019-01-25 $31.81 $32.00 $31.81 $31.98 $30.40 27,836
2019-01-24 $31.60 $31.67 $31.52 $31.58 $30.02 19,666
2019-01-23 $31.71 $31.79 $31.35 $31.63 $30.07 26,036
2019-01-22 $31.90 $31.90 $31.37 $31.54 $29.98 32,901
2019-01-18 $31.79 $32.00 $31.67 $31.98 $30.40 38,026
2019-01-17 $31.23 $31.65 $31.23 $31.50 $29.94 69,931
2019-01-16 $31.39 $31.42 $31.27 $31.29 $29.74 24,601
2019-01-15 $31.03 $31.19 $31.02 $31.19 $29.65 6,414
2019-01-14 $30.94 $31.07 $30.88 $30.95 $29.42 30,826
2019-01-11 $30.89 $31.15 $30.89 $31.07 $29.54 83,401
2019-01-10 $30.91 $31.15 $30.71 $31.15 $29.61 19,727
2019-01-09 $31.11 $31.20 $31.01 $31.11 $29.57 19,164
2019-01-08 $30.88 $30.93 $30.65 $30.83 $29.31 25,736
2019-01-07 $30.41 $30.76 $30.28 $30.61 $29.10 17,118
2019-01-04 $29.62 $30.40 $29.62 $30.32 $28.82 23,870
2019-01-03 $29.72 $29.76 $29.32 $29.36 $27.91 6,784
2019-01-02 $29.30 $30.11 $29.30 $29.99 $28.51 17,894
2018-12-31 $29.89 $29.89 $29.62 $29.71 $28.24 77,102
2018-12-28 $29.93 $30.02 $29.56 $29.75 $28.28 84,244
2018-12-27 $29.14 $31.00 $28.58 $29.59 $28.13 507,125
2018-12-26 $28.22 $29.47 $28.05 $29.47 $28.01 173,159
2018-12-24 $28.65 $28.65 $28.19 $28.19 $26.79 18,803
2018-12-21 $29.54 $29.76 $28.80 $28.80 $27.38 43,414
2018-12-20 $29.92 $30.19 $29.35 $29.52 $27.88 60,398
2018-12-19 $30.74 $30.95 $29.93 $30.19 $28.52 77,853
2018-12-18 $30.77 $30.96 $30.49 $30.60 $28.91 49,139
2018-12-17 $31.05 $31.27 $30.47 $30.62 $28.92 63,668
2018-12-14 $31.41 $31.60 $31.20 $31.26 $29.53 32,625
2018-12-13 $31.93 $31.94 $31.63 $31.76 $30.01 27,225
2018-12-12 $31.91 $32.23 $31.85 $31.85 $30.09 123,536
2018-12-11 $32.23 $32.23 $31.56 $31.63 $29.88 14,815
2018-12-10 $31.79 $31.79 $31.13 $31.74 $29.99 17,205
2018-12-07 $32.41 $32.45 $31.70 $31.78 $30.02 91,786
2018-12-06 $32.11 $32.48 $31.75 $32.46 $30.67 29,148
2018-12-04 $33.50 $33.61 $32.58 $32.61 $30.81 58,827
2018-12-03 $33.76 $33.89 $33.50 $33.68 $31.82 14,538
2018-11-30 $33.25 $33.45 $33.23 $33.45 $31.60 21,710
2018-11-29 $33.22 $33.38 $33.07 $33.24 $31.40 19,095
2018-11-28 $32.83 $33.34 $32.56 $33.34 $31.50 36,190
2018-11-27 $32.38 $32.63 $32.38 $32.63 $30.83 10,261
2018-11-26 $32.34 $32.53 $32.24 $32.49 $30.70 10,126
2018-11-23 $32.11 $32.11 $32.04 $32.11 $30.33 2,432
2018-11-21 $32.21 $32.47 $32.21 $32.21 $30.43 27,416
2018-11-20 $32.15 $32.37 $31.97 $32.06 $30.29 39,754
2018-11-19 $33.07 $33.07 $32.65 $32.68 $30.88 14,535
2018-11-16 $33.03 $33.22 $32.92 $33.13 $31.30 18,423
2018-11-15 $32.77 $33.15 $32.47 $33.03 $31.21 43,611
2018-11-14 $33.45 $33.45 $32.70 $32.81 $30.99 17,113
2018-11-13 $33.17 $33.46 $32.99 $33.17 $31.34 37,375
2018-11-12 $33.52 $33.52 $33.16 $33.16 $31.33 100,107
2018-11-09 $33.84 $33.84 $33.56 $33.65 $31.79 26,814
2018-11-08 $34.07 $34.07 $33.89 $33.97 $32.09 10,939
2018-11-07 $33.73 $34.12 $33.65 $34.12 $32.23 87,590
2018-11-06 $33.25 $33.47 $33.25 $33.37 $31.53 30,598
2018-11-05 $33.00 $33.28 $33.00 $33.18 $31.35 23,943
2018-11-02 $33.34 $33.46 $32.75 $32.96 $31.14 37,999
2018-11-01 $33.01 $33.24 $32.83 $33.24 $31.40 19,688
2018-10-31 $32.87 $33.08 $32.77 $32.77 $30.96 25,599
2018-10-30 $32.00 $32.45 $32.00 $32.45 $30.66 6,925
2018-10-29 $32.39 $32.60 $31.63 $31.85 $30.09 17,198
2018-10-26 $31.94 $32.30 $31.69 $31.98 $30.21 19,819
2018-10-25 $31.95 $32.64 $31.95 $32.39 $30.60 28,101
2018-10-24 $32.81 $32.88 $31.85 $31.85 $30.09 43,408
2018-10-23 $32.73 $32.94 $32.31 $32.93 $31.11 24,487
2018-10-22 $33.43 $33.43 $33.03 $33.19 $31.35 7,956
2018-10-19 $33.42 $33.48 $33.21 $33.30 $31.46 16,040
2018-10-18 $33.77 $33.77 $33.24 $33.32 $31.48 15,017
2018-10-17 $33.80 $33.92 $33.56 $33.77 $31.90 14,276
2018-10-16 $33.36 $33.86 $33.30 $33.84 $31.97 25,629
2018-10-15 $33.22 $33.44 $33.16 $33.16 $31.33 54,069
2018-10-12 $33.24 $33.41 $32.88 $33.22 $31.38 33,506
2018-10-11 $33.51 $33.66 $32.73 $33.08 $31.25 42,400
2018-10-10 $34.60 $34.60 $33.75 $33.78 $31.91 29,700
2018-10-09 $34.70 $34.72 $34.50 $34.63 $32.72 12,385
2018-10-08 $34.46 $34.76 $34.42 $34.75 $32.83 21,081
2018-10-05 $34.85 $34.86 $34.41 $34.60 $32.69 16,260
2018-10-04 $35.14 $35.14 $34.65 $34.80 $32.88 27,331
2018-10-03 $35.05 $35.21 $35.01 $35.11 $33.17 11,947
2018-10-02 $35.09 $35.09 $34.93 $35.00 $33.07 10,433
2018-10-01 $35.14 $35.24 $34.96 $35.02 $33.08 11,695
2018-09-28 $34.99 $35.01 $34.94 $34.97 $33.04 10,536
2018-09-27 $34.98 $35.16 $34.89 $34.96 $33.03 10,776
2018-09-26 $34.98 $35.15 $34.98 $35.00 $33.07 14,755
2018-09-25 $35.13 $35.13 $34.97 $34.97 $33.04 7,272
2018-09-24 $35.24 $35.24 $35.00 $35.09 $33.15 19,715
2018-09-21 $35.43 $35.43 $35.23 $35.31 $33.36 17,811
2018-09-20 $35.22 $35.47 $35.22 $35.44 $33.34 28,311
2018-09-19 $35.12 $35.16 $35.10 $35.14 $33.06 18,752
2018-09-18 $34.82 $35.10 $34.82 $35.10 $33.02 17,663
2018-09-17 $34.96 $34.96 $34.85 $34.88 $32.81 39,757
2018-09-14 $35.00 $35.00 $34.86 $34.94 $32.87 7,050
2018-09-13 $34.70 $34.90 $34.70 $34.89 $32.83 14,505
2018-09-12 $34.62 $34.77 $34.62 $34.68 $32.63 17,844
2018-09-11 $34.60 $34.72 $34.50 $34.70 $32.65 15,062
2018-09-10 $34.69 $34.69 $34.59 $34.62 $32.57 15,543
2018-09-07 $34.50 $34.63 $34.45 $34.52 $32.48 6,736
2018-09-06 $34.80 $34.80 $34.51 $34.63 $32.58 11,667
2018-09-05 $34.64 $34.79 $34.63 $34.75 $32.69 4,890
2018-09-04 $34.90 $34.90 $34.74 $34.86 $32.80 19,492
2018-08-31 $34.88 $35.06 $34.85 $34.88 $32.81 10,632
2018-08-30 $35.11 $35.11 $34.95 $34.97 $32.90 17,888
2018-08-29 $34.98 $35.17 $34.98 $35.11 $33.03 8,527
2018-08-28 $35.00 $35.09 $34.91 $34.94 $32.87 11,513
2018-08-27 $34.88 $35.00 $34.87 $34.98 $32.91 9,211
2018-08-24 $34.68 $34.78 $34.64 $34.73 $32.67 8,293
2018-08-23 $34.55 $34.78 $34.55 $34.59 $32.54 11,294
2018-08-22 $34.83 $34.83 $34.71 $34.77 $32.71 20,047
2018-08-21 $34.83 $34.89 $34.72 $34.79 $32.73 26,359
2018-08-20 $34.65 $34.73 $34.60 $34.70 $32.64 5,148
2018-08-17 $34.45 $34.56 $34.38 $34.55 $32.50 5,923
2018-08-16 $34.32 $34.45 $34.16 $34.33 $32.30 14,488
2018-08-15 $34.19 $34.19 $33.87 $34.03 $32.02 20,440
2018-08-14 $34.23 $34.39 $34.21 $34.36 $32.33 8,225
2018-08-13 $34.39 $34.39 $34.04 $34.12 $32.10 9,495
2018-08-10 $34.38 $34.38 $34.17 $34.32 $32.29 15,123
2018-08-09 $34.59 $34.60 $34.49 $34.50 $32.46 14,728
2018-08-08 $34.55 $34.58 $34.45 $34.53 $32.49 8,502
2018-08-07 $34.49 $34.60 $34.49 $34.53 $32.49 13,370
2018-08-06 $34.23 $34.42 $34.23 $34.39 $32.35 127,985
2018-08-03 $34.05 $34.25 $34.05 $34.23 $32.20 16,472
2018-08-02 $33.77 $34.05 $33.69 $34.04 $32.02 17,294
2018-08-01 $34.08 $34.08 $33.79 $33.85 $31.85 7,999
2018-07-31 $33.95 $34.02 $33.89 $33.93 $31.92 12,031
2018-07-30 $33.89 $33.91 $33.71 $33.81 $31.81 13,452
2018-07-27 $34.18 $34.18 $33.81 $33.84 $31.84 11,187
2018-07-26 $33.98 $34.17 $33.98 $34.11 $32.09 8,791
2018-07-25 $33.80 $34.06 $33.80 $34.06 $32.04 13,447
2018-07-24 $33.95 $34.04 $33.84 $33.90 $31.89 10,481
2018-07-23 $33.58 $33.81 $33.58 $33.81 $31.81 10,148
2018-07-20 $33.72 $33.76 $33.67 $33.69 $31.70 23,845
2018-07-19 $33.85 $33.85 $33.71 $33.78 $31.78 21,060
2018-07-18 $33.78 $33.86 $33.71 $33.83 $31.83 22,400
2018-07-17 $33.67 $33.77 $33.54 $33.74 $31.74 11,973
2018-07-16 $33.63 $33.70 $33.53 $33.60 $31.61 21,603
2018-07-13 $33.61 $33.69 $33.57 $33.63 $31.64 6,528
2018-07-12 $33.44 $33.59 $33.44 $33.57 $31.58 12,412
2018-07-11 $33.28 $33.51 $33.28 $33.39 $31.41 16,461
2018-07-10 $33.66 $33.69 $33.57 $33.68 $31.69 7,672
2018-07-09 $33.50 $33.60 $33.40 $33.60 $31.61 12,303
2018-07-06 $33.03 $33.29 $33.00 $33.28 $31.31 10,720
2018-07-05 $32.84 $32.94 $32.71 $32.92 $30.97 18,071
2018-07-03 $32.92 $32.92 $32.84 $32.84 $30.89 3,673
2018-07-02 $32.59 $32.76 $32.46 $32.76 $30.82 8,414
2018-06-29 $32.70 $32.97 $32.70 $32.90 $30.95 12,786
2018-06-28 $32.52 $32.68 $32.44 $32.65 $30.72 8,677
2018-06-27 $32.71 $32.92 $32.54 $32.54 $30.61 9,632
2018-06-26 $32.77 $32.81 $32.67 $32.72 $30.78 4,681
2018-06-25 $32.98 $32.98 $32.53 $32.72 $30.78 22,415
2018-06-22 $33.27 $33.27 $33.12 $33.12 $31.16 5,752
2018-06-21 $33.17 $33.35 $33.08 $33.08 $31.12 15,383
2018-06-20 $33.37 $33.45 $33.25 $33.32 $31.34 10,561
2018-06-19 $32.90 $33.31 $32.90 $33.26 $31.29 18,292
2018-06-18 $33.36 $33.39 $33.12 $33.36 $31.38 23,581
2018-06-15 $33.41 $33.51 $33.30 $33.46 $31.47 9,103
2018-06-14 $33.61 $33.72 $33.57 $33.63 $31.50 6,174
2018-06-13 $33.70 $33.76 $33.58 $33.60 $31.47 8,539
2018-06-12 $33.90 $33.90 $33.69 $33.73 $31.59 7,649
2018-06-11 $33.76 $33.86 $33.74 $33.79 $31.65 14,295
2018-06-08 $33.52 $33.73 $33.52 $33.73 $31.59 9,672
2018-06-07 $33.76 $33.76 $33.47 $33.61 $31.48 14,734
2018-06-06 $33.47 $33.58 $33.28 $33.58 $31.45 25,784
2018-06-05 $33.32 $33.34 $33.19 $33.33 $31.22 23,320
2018-06-04 $33.21 $33.34 $33.16 $33.29 $31.18 14,299
2018-06-01 $33.05 $33.12 $33.00 $33.09 $30.99 28,497
2018-05-31 $32.83 $32.83 $32.68 $32.68 $30.61 5,506
2018-05-30 $32.74 $33.02 $32.71 $32.94 $30.85 27,036
2018-05-29 $32.70 $32.79 $32.41 $32.56 $30.50 28,172
2018-05-25 $32.92 $32.95 $32.85 $32.91 $30.82 4,373
2018-05-24 $32.92 $33.03 $32.73 $32.93 $30.84 8,388
2018-05-23 $32.92 $33.00 $32.74 $32.95 $30.86 14,775
2018-05-22 $33.05 $33.18 $33.00 $33.00 $30.91 19,075
2018-05-21 $33.04 $33.10 $32.96 $33.03 $30.94 21,377
2018-05-18 $32.99 $32.99 $32.80 $32.85 $30.77 11,625
2018-05-17 $32.84 $33.03 $32.82 $32.95 $30.86 20,057
2018-05-16 $32.61 $33.00 $32.61 $32.91 $30.83 18,867
2018-05-15 $32.66 $32.73 $32.60 $32.65 $30.58 32,737
2018-05-14 $32.90 $32.95 $32.80 $32.84 $30.76 22,187
2018-05-11 $32.74 $32.83 $32.67 $32.78 $30.70 22,525
2018-05-10 $32.37 $32.71 $32.37 $32.64 $30.57 15,407
2018-05-09 $32.28 $32.39 $32.10 $32.33 $30.28 30,043
2018-05-08 $32.08 $32.16 $31.96 $32.11 $30.07 5,931
2018-05-07 $32.21 $32.22 $32.07 $32.09 $30.06 11,690
2018-05-04 $31.50 $32.13 $31.50 $32.11 $30.07 7,053
2018-05-03 $31.65 $31.78 $31.29 $31.62 $29.62 15,463
2018-05-02 $31.97 $32.04 $31.87 $31.87 $29.85 8,679
2018-05-01 $31.92 $32.02 $31.75 $32.00 $29.97 5,712
2018-04-30 $32.38 $32.50 $32.05 $32.09 $30.06 11,627
2018-04-27 $32.35 $32.47 $32.28 $32.40 $30.35 8,566
2018-04-26 $32.40 $32.40 $32.25 $32.40 $30.35 4,951
2018-04-25 $31.88 $32.25 $31.79 $32.20 $30.16 7,247
2018-04-24 $32.64 $32.64 $31.91 $31.95 $29.93 17,731
2018-04-23 $32.39 $32.52 $32.25 $32.34 $30.29 12,231
2018-04-20 $32.70 $32.70 $32.26 $32.39 $30.34 20,090
2018-04-19 $32.79 $32.79 $32.50 $32.65 $30.58 10,234
2018-04-18 $32.93 $32.93 $32.75 $32.81 $30.73 19,741
2018-04-17 $32.81 $32.85 $32.65 $32.76 $30.68 16,800
2018-04-16 $32.49 $32.59 $32.40 $32.48 $30.42 11,267
2018-04-13 $32.47 $32.47 $32.11 $32.18 $30.14 6,689
2018-04-12 $32.29 $32.34 $32.15 $32.27 $30.22 5,159
2018-04-11 $32.10 $32.25 $31.99 $32.01 $29.98 7,742
2018-04-10 $32.26 $32.28 $31.92 $32.23 $30.18 35,933
2018-04-09 $31.95 $32.17 $31.76 $31.84 $29.82 15,861
2018-04-06 $32.26 $32.26 $31.49 $31.64 $29.63 16,496
2018-04-05 $32.29 $32.40 $32.23 $32.27 $30.22 10,957
2018-04-04 $31.36 $32.19 $31.12 $32.19 $30.15 30,892
2018-04-03 $31.51 $31.72 $31.28 $31.67 $29.66 22,811
2018-04-02 $32.01 $32.01 $30.98 $31.30 $29.31 19,995
2018-03-29 $31.77 $32.14 $31.71 $32.08 $30.05 31,040
2018-03-28 $31.57 $31.68 $31.44 $31.53 $29.53 6,605
2018-03-27 $32.18 $32.24 $31.39 $31.52 $29.52 24,557
2018-03-26 $31.70 $32.06 $31.50 $32.05 $30.02 22,073
2018-03-23 $31.91 $31.91 $31.21 $31.21 $29.23 34,361
2018-03-22 $32.50 $32.50 $31.94 $31.98 $29.95 18,629
2018-03-21 $32.82 $33.00 $32.70 $32.86 $30.78 10,404
2018-03-20 $32.94 $32.94 $32.69 $32.79 $30.71 12,531
2018-03-19 $33.19 $33.19 $32.63 $32.81 $30.73 11,996
2018-03-16 $33.13 $33.42 $33.13 $33.32 $31.21 17,790
2018-03-15 $33.46 $33.46 $33.22 $33.31 $31.07 6,548
2018-03-14 $33.52 $33.59 $33.26 $33.32 $31.08 19,777
2018-03-13 $33.89 $33.94 $33.50 $33.55 $31.29 12,725
2018-03-12 $33.86 $33.86 $33.59 $33.71 $31.44 24,371
2018-03-09 $33.34 $33.66 $33.34 $33.66 $31.40 13,675
2018-03-08 $33.20 $33.23 $33.05 $33.13 $30.90 10,482
2018-03-07 $33.43 $33.43 $32.90 $33.21 $30.98 25,389
2018-03-06 $33.27 $33.27 $32.99 $33.12 $30.89 25,761
2018-03-05 $32.44 $33.15 $32.44 $33.15 $30.92 20,148
2018-03-02 $32.26 $32.78 $32.26 $32.78 $30.57 13,818
2018-03-01 $33.00 $33.18 $32.49 $32.61 $30.42 21,690
2018-02-28 $33.63 $33.63 $33.00 $33.00 $30.78 30,320
2018-02-27 $33.93 $33.95 $33.46 $33.46 $31.21 11,678
2018-02-26 $33.67 $33.83 $33.58 $33.80 $31.53 18,746
2018-02-23 $33.24 $33.47 $33.09 $33.47 $31.22 3,117
2018-02-22 $32.90 $33.26 $32.90 $32.96 $30.74 11,947
2018-02-21 $33.01 $33.42 $32.92 $32.96 $30.74 18,232
2018-02-20 $33.22 $33.40 $33.01 $33.13 $30.91 18,232
2018-02-16 $33.29 $33.60 $33.22 $33.35 $31.11 16,287
2018-02-15 $33.23 $33.29 $32.87 $33.22 $30.99 19,955
2018-02-14 $32.40 $33.00 $32.40 $32.93 $30.72 74,120
2018-02-13 $32.12 $32.59 $32.12 $32.54 $30.35 16,862
2018-02-12 $32.28 $32.57 $32.04 $32.33 $30.16 37,589
2018-02-09 $31.72 $32.10 $30.90 $31.85 $29.71 74,076
2018-02-08 $32.74 $32.74 $31.45 $31.45 $29.34 42,950
2018-02-07 $32.92 $33.23 $32.77 $32.77 $30.57 55,488
2018-02-06 $31.58 $32.98 $31.45 $32.91 $30.70 155,831
2018-02-05 $33.27 $33.58 $32.11 $32.18 $30.02 90,639
2018-02-02 $34.13 $34.20 $33.56 $33.61 $31.35 56,336
2018-02-01 $34.23 $34.64 $34.23 $34.50 $32.18 43,621
2018-01-31 $34.64 $34.67 $34.33 $34.41 $32.10 149,169
2018-01-30 $34.60 $34.70 $34.38 $34.46 $32.14 40,689
2018-01-29 $35.18 $35.18 $34.90 $34.94 $32.59 17,673
2018-01-26 $34.81 $35.12 $34.80 $35.12 $32.76 12,714
2018-01-25 $34.87 $34.97 $34.63 $34.75 $32.41 24,219
2018-01-24 $35.02 $35.05 $34.71 $34.86 $32.52 28,723
2018-01-23 $34.98 $34.98 $34.73 $34.93 $32.58 27,896
2018-01-22 $34.55 $34.80 $34.54 $34.80 $32.46 27,145
2018-01-19 $34.43 $34.56 $34.40 $34.55 $32.23 9,139
2018-01-18 $34.35 $34.52 $34.35 $34.40 $32.09 24,831
2018-01-17 $34.14 $34.53 $34.14 $34.47 $32.15 30,381
2018-01-16 $34.47 $34.53 $34.04 $34.12 $31.82 55,733
2018-01-12 $34.13 $34.30 $34.12 $34.27 $31.97 33,582
2018-01-11 $33.80 $34.04 $33.78 $34.04 $31.75 22,856
2018-01-10 $33.66 $33.74 $33.54 $33.64 $31.38 28,722
2018-01-09 $33.78 $33.78 $33.61 $33.64 $31.38 24,860
2018-01-08 $33.64 $33.66 $33.51 $33.64 $31.37 97,897
2018-01-05 $33.58 $33.59 $33.40 $33.59 $31.33 17,235
2018-01-04 $33.38 $33.43 $33.27 $33.39 $31.15 34,838
2018-01-03 $33.46 $33.46 $33.15 $33.26 $31.02 39,780
2018-01-02 $33.05 $33.15 $32.86 $33.15 $30.92 36,067
2017-12-29 $33.13 $33.13 $32.86 $32.86 $30.65 27,507
2017-12-28 $32.99 $32.99 $32.90 $32.95 $30.73 10,555
2017-12-27 $32.90 $32.96 $32.90 $32.91 $30.70 14,556
2017-12-26 $32.97 $32.97 $32.92 $32.95 $30.74 17,756
2017-12-22 $32.99 $32.99 $32.88 $32.98 $30.76 12,869
2017-12-21 $33.04 $33.06 $32.92 $32.96 $30.74 16,620
2017-12-20 $33.09 $33.09 $32.85 $32.94 $30.73 23,949
2017-12-19 $33.10 $33.10 $32.80 $32.85 $30.64 22,586
2017-12-18 $32.93 $32.95 $32.90 $32.94 $30.73 20,630
2017-12-15 $32.40 $32.70 $32.40 $32.63 $30.44 8,561
2017-12-14 $32.80 $32.80 $32.42 $32.46 $30.15 15,697
2017-12-13 $32.82 $32.82 $32.65 $32.65 $30.32 19,255
2017-12-12 $32.74 $32.77 $32.65 $32.71 $30.38 25,023
2017-12-11 $32.64 $32.64 $32.50 $32.64 $30.31 23,572
2017-12-08 $32.50 $32.53 $32.38 $32.46 $30.15 14,166
2017-12-07 $32.23 $32.29 $32.14 $32.28 $29.98 13,461
2017-12-06 $32.23 $32.23 $32.12 $32.14 $29.85 13,422
2017-12-05 $32.44 $32.44 $32.15 $32.18 $29.89 12,052
2017-12-04 $32.45 $32.57 $32.33 $32.33 $30.03 35,622
2017-12-01 $32.11 $32.23 $31.62 $32.06 $29.78 28,989
2017-11-30 $32.04 $32.29 $31.96 $32.14 $29.85 19,514
2017-11-29 $31.81 $32.01 $31.81 $31.92 $29.64 14,206
2017-11-28 $31.46 $31.77 $31.43 $31.77 $29.51 12,241
2017-11-27 $31.45 $31.46 $31.36 $31.38 $29.14 6,015
2017-11-24 $31.43 $31.50 $31.42 $31.43 $29.19 10,848
2017-11-22 $31.54 $31.54 $31.40 $31.41 $29.17 13,789
2017-11-21 $31.43 $31.45 $31.27 $31.44 $29.19 14,918
2017-11-20 $31.29 $31.29 $31.19 $31.24 $29.01 9,999
2017-11-17 $31.26 $31.26 $31.15 $31.20 $28.98 15,745
2017-11-16 $31.03 $31.28 $31.03 $31.22 $29.00 22,917
2017-11-15 $30.86 $30.96 $30.71 $30.90 $28.70 12,709
2017-11-14 $31.05 $31.05 $30.95 $31.02 $28.81 6,743
2017-11-13 $31.16 $31.17 $31.08 $31.15 $28.93 24,273
2017-11-10 $31.10 $31.18 $31.10 $31.17 $28.95 5,331
2017-11-09 $31.10 $31.13 $30.98 $31.10 $28.88 19,833
2017-11-08 $31.22 $31.22 $31.11 $31.20 $28.97 10,744
2017-11-07 $31.29 $31.35 $31.15 $31.21 $28.98 14,929
2017-11-06 $31.22 $31.27 $31.20 $31.26 $29.04 108,496
2017-11-03 $31.21 $31.21 $31.05 $31.17 $28.95 7,264
2017-11-02 $31.23 $31.23 $30.97 $31.17 $28.95 30,917
2017-11-01 $31.16 $31.22 $31.04 $31.14 $28.92 27,189
2017-10-31 $30.93 $31.08 $30.93 $31.02 $28.81 11,689
2017-10-30 $31.13 $31.13 $30.94 $30.94 $28.74 8,982
2017-10-27 $31.13 $31.16 $30.99 $31.12 $28.90 10,034
2017-10-26 $30.94 $31.10 $30.94 $31.01 $28.80 7,721
2017-10-25 $31.06 $31.06 $30.75 $30.86 $28.66 20,023
2017-10-24 $31.10 $31.15 $31.02 $31.09 $28.87 18,663
2017-10-23 $31.28 $31.28 $31.01 $31.02 $28.81 11,763
2017-10-20 $31.14 $31.14 $30.98 $31.08 $28.86 17,565
2017-10-19 $30.81 $30.89 $30.65 $30.89 $28.69 37,607
2017-10-18 $30.90 $30.92 $30.84 $30.88 $28.68 3,178
2017-10-17 $30.86 $30.86 $30.74 $30.82 $28.62 9,322
2017-10-16 $30.86 $30.86 $30.70 $30.78 $28.59 18,902
2017-10-13 $30.63 $30.77 $30.63 $30.73 $28.54 5,442
2017-10-12 $30.70 $30.72 $30.65 $30.65 $28.47 11,714
2017-10-11 $30.74 $30.78 $30.69 $30.77 $28.58 20,925
2017-10-10 $30.77 $30.81 $30.69 $30.72 $28.53 9,651
2017-10-09 $30.82 $30.82 $30.61 $30.61 $28.43 10,943
2017-10-06 $30.84 $30.84 $30.68 $30.74 $28.55 4,573
2017-10-05 $30.76 $30.81 $30.70 $30.78 $28.59 8,440
2017-10-04 $30.70 $30.73 $30.64 $30.66 $28.47 5,211
2017-10-03 $30.67 $30.69 $30.52 $30.69 $28.50 16,021
2017-10-02 $30.51 $30.51 $30.37 $30.50 $28.33 14,287
2017-09-29 $30.33 $30.37 $30.28 $30.32 $28.16 6,155
2017-09-28 $30.25 $30.33 $30.25 $30.32 $28.16 5,201
2017-09-27 $30.26 $30.32 $30.11 $30.28 $28.12 14,213
2017-09-26 $30.11 $30.16 $30.11 $30.14 $27.99 14,855
2017-09-25 $30.02 $30.14 $29.95 $30.07 $27.93 13,549
2017-09-22 $30.02 $30.05 $30.00 $30.03 $27.89 5,463
2017-09-21 $30.00 $30.09 $30.00 $30.08 $27.94 2,070
2017-09-20 $30.24 $30.24 $30.03 $30.09 $27.95 12,929
2017-09-19 $30.26 $30.26 $30.10 $30.12 $27.98 13,779
2017-09-18 $30.23 $30.23 $30.06 $30.08 $27.94 11,897
2017-09-15 $29.97 $30.11 $29.97 $30.11 $27.96 16,064
2017-09-14 $30.19 $30.21 $30.12 $30.15 $27.87 12,344
2017-09-13 $30.13 $30.21 $30.13 $30.21 $27.92 5,956
2017-09-12 $30.14 $30.15 $30.01 $30.11 $27.83 9,859
2017-09-11 $29.85 $30.00 $29.85 $29.97 $27.69 17,905
2017-09-08 $29.64 $29.72 $29.63 $29.64 $27.39 3,459
2017-09-07 $29.80 $29.80 $29.67 $29.70 $27.45 2,623
2017-09-06 $29.82 $29.84 $29.75 $29.83 $27.57 9,841
2017-09-05 $29.97 $29.97 $29.56 $29.71 $27.46 15,433
2017-09-01 $29.88 $30.01 $29.88 $30.00 $27.73 6,196
2017-08-31 $29.75 $29.84 $29.75 $29.84 $27.58 3,852
2017-08-30 $29.57 $29.70 $29.51 $29.58 $27.34 17,481
2017-08-29 $29.45 $29.56 $29.35 $29.56 $27.32 3,179
2017-08-28 $29.47 $29.55 $29.43 $29.45 $27.22 6,237
2017-08-25 $29.57 $29.59 $29.47 $29.48 $27.25 6,783
2017-08-24 $29.41 $29.51 $29.41 $29.42 $27.19 6,094
2017-08-23 $29.46 $29.51 $29.44 $29.48 $27.24 3,059
2017-08-22 $29.18 $29.52 $29.18 $29.52 $27.28 9,730
2017-08-21 $29.15 $29.20 $29.09 $29.18 $26.97 8,513
2017-08-18 $29.33 $29.33 $29.13 $29.15 $26.94 11,259
2017-08-17 $29.60 $29.64 $29.26 $29.26 $27.04 9,562
2017-08-16 $29.78 $29.81 $29.68 $29.71 $27.45 7,475
2017-08-15 $29.79 $29.79 $29.66 $29.69 $27.44 5,685
2017-08-14 $29.57 $29.69 $29.57 $29.64 $27.39 5,948
2017-08-11 $29.41 $29.45 $29.32 $29.35 $27.13 10,404
2017-08-10 $29.70 $29.70 $29.36 $29.38 $27.15 27,133
2017-08-09 $29.86 $29.86 $29.77 $29.80 $27.54 11,348
2017-08-08 $29.85 $30.11 $29.83 $29.87 $27.60 15,409
2017-08-07 $29.90 $29.94 $29.87 $29.92 $27.65 14,030
2017-08-04 $29.89 $29.90 $29.86 $29.86 $27.60 7,045
2017-08-03 $29.84 $29.88 $29.81 $29.81 $27.55 6,660
2017-08-02 $29.84 $29.85 $29.75 $29.84 $27.58 4,168
2017-08-01 $29.87 $29.87 $29.74 $29.80 $27.54 12,087
2017-07-31 $29.79 $29.79 $29.73 $29.77 $27.51 17,419
2017-07-28 $29.70 $29.70 $29.65 $29.70 $27.45 3,808
2017-07-27 $29.86 $29.86 $29.59 $29.73 $27.48 4,051
2017-07-26 $29.92 $29.92 $29.69 $29.73 $27.48 19,551
2017-07-25 $29.80 $29.83 $29.73 $29.73 $27.47 21,431
2017-07-24 $29.68 $29.68 $29.57 $29.65 $27.40 5,921
2017-07-21 $29.73 $29.73 $29.58 $29.66 $27.41 8,518
2017-07-20 $29.86 $29.86 $29.69 $29.73 $27.48 5,081
2017-07-19 $29.62 $29.71 $29.62 $29.69 $27.44 6,148
2017-07-18 $29.56 $29.61 $29.50 $29.61 $27.37 7,379
2017-07-17 $29.58 $29.66 $29.57 $29.64 $27.39 13,342
2017-07-14 $29.49 $29.58 $29.45 $29.58 $27.34 4,937
2017-07-13 $29.41 $29.43 $29.38 $29.41 $27.18 6,039
2017-07-12 $29.20 $29.39 $29.20 $29.39 $27.16 9,945
2017-07-11 $29.10 $29.21 $29.04 $29.16 $26.95 5,598
2017-07-10 $29.22 $29.25 $29.19 $29.22 $27.00 14,934
2017-07-07 $29.12 $29.24 $29.11 $29.21 $27.00 12,138
2017-07-06 $29.22 $29.31 $29.03 $29.04 $26.84 16,864
2017-07-05 $29.38 $29.38 $29.24 $29.30 $27.08 14,129
2017-07-03 $29.29 $29.41 $29.28 $29.35 $27.12 4,506
2017-06-30 $29.23 $29.24 $29.12 $29.17 $26.96 11,389
2017-06-29 $29.35 $29.35 $29.00 $29.13 $26.92 12,079
2017-06-28 $29.31 $29.35 $29.30 $29.30 $27.08 12,339
2017-06-27 $29.21 $29.27 $29.02 $29.03 $26.83 17,085
2017-06-26 $29.23 $29.34 $29.18 $29.23 $27.01 9,039
2017-06-23 $29.13 $29.15 $29.09 $29.13 $26.92 8,847
2017-06-22 $29.06 $29.15 $29.06 $29.12 $26.91 6,381
2017-06-21 $29.15 $29.15 $28.99 $29.03 $26.83 17,217
2017-06-20 $29.25 $29.25 $29.07 $29.07 $26.86 3,676
2017-06-19 $29.11 $29.26 $29.11 $29.23 $27.02 8,537
2017-06-16 $28.91 $29.03 $28.89 $29.03 $26.83 19,309
2017-06-15 $28.93 $29.15 $28.93 $29.15 $26.81 24,433
2017-06-14 $29.38 $29.38 $29.10 $29.18 $26.85 4,901
2017-06-13 $29.30 $29.30 $29.22 $29.30 $26.96 74,037
2017-06-12 $29.17 $29.23 $29.09 $29.20 $26.86 19,714
2017-06-09 $29.13 $29.30 $29.10 $29.19 $26.85 13,794
2017-06-08 $29.00 $29.19 $29.00 $29.05 $26.73 5,753
2017-06-07 $29.13 $29.13 $28.96 $29.05 $26.73 17,092
2017-06-06 $28.99 $29.08 $28.98 $28.98 $26.66 33,146
2017-06-05 $29.13 $29.13 $29.06 $29.11 $26.78 15,973
2017-06-02 $29.00 $29.15 $29.00 $29.13 $26.80 17,953
2017-06-01 $28.75 $29.02 $28.75 $28.98 $26.66 10,589
2017-05-31 $28.80 $28.80 $28.65 $28.67 $26.38 5,422
2017-05-30 $28.85 $28.88 $28.81 $28.82 $26.51 6,083
2017-05-26 $28.94 $28.94 $28.85 $28.87 $26.56 20,166
2017-05-25 $28.79 $28.95 $28.79 $28.94 $26.62 120,696
2017-05-24 $28.77 $28.81 $28.75 $28.78 $26.48 6,561
2017-05-23 $28.76 $28.76 $28.63 $28.75 $26.45 7,808
2017-05-22 $28.51 $28.69 $28.51 $28.67 $26.38 4,253
2017-05-19 $28.49 $28.56 $28.43 $28.55 $26.27 16,217
2017-05-18 $28.30 $28.37 $28.14 $28.32 $26.05 9,771
2017-05-17 $28.64 $28.64 $28.25 $28.25 $25.99 13,343
2017-05-16 $28.79 $28.79 $28.72 $28.75 $26.45 9,862
2017-05-15 $28.63 $28.85 $28.63 $28.76 $26.46 8,976
2017-05-12 $28.67 $28.69 $28.61 $28.63 $26.34 28,356
2017-05-11 $28.76 $28.85 $28.61 $28.78 $26.48 15,166
2017-05-10 $28.75 $28.88 $28.75 $28.88 $26.57 9,238
2017-05-09 $28.96 $28.96 $28.79 $28.84 $26.53 11,382
2017-05-08 $28.82 $28.86 $28.73 $28.85 $26.54 7,888
2017-05-05 $28.70 $28.78 $28.69 $28.73 $26.43 8,370
2017-05-04 $28.85 $28.85 $28.54 $28.66 $26.37 12,539
2017-05-03 $28.74 $28.74 $28.64 $28.72 $26.42 25,934
2017-05-02 $28.86 $28.86 $28.66 $28.75 $26.45 21,871
2017-05-01 $28.78 $28.78 $28.67 $28.73 $26.43 22,339
2017-04-28 $28.71 $28.74 $28.64 $28.65 $26.36 8,071
2017-04-27 $28.80 $28.80 $28.68 $28.75 $26.45 12,999
2017-04-26 $28.89 $28.97 $28.79 $28.81 $26.50 25,871
2017-04-25 $28.75 $28.87 $28.74 $28.80 $26.50 13,501
2017-04-24 $28.52 $28.66 $28.52 $28.59 $26.30 32,862
2017-04-21 $28.33 $28.38 $28.28 $28.31 $26.04 20,636
2017-04-20 $28.30 $28.52 $28.24 $28.44 $26.16 16,475
2017-04-19 $28.38 $28.38 $28.17 $28.17 $25.92 13,487
2017-04-18 $28.15 $28.26 $28.10 $28.18 $25.93 6,754
2017-04-17 $28.26 $28.30 $28.08 $28.28 $26.02 12,196
2017-04-13 $28.27 $28.28 $28.10 $28.10 $25.85 27,701
2017-04-12 $28.49 $28.49 $28.26 $28.28 $26.02 21,114
2017-04-11 $28.48 $28.48 $28.20 $28.43 $26.16 23,193
2017-04-10 $28.42 $28.53 $28.34 $28.43 $26.16 11,175
2017-04-07 $28.35 $28.43 $28.33 $28.38 $26.10 30,949
2017-04-06 $28.37 $28.50 $28.34 $28.44 $26.16 7,039
2017-04-05 $28.50 $28.65 $28.31 $28.31 $26.04 7,237
2017-04-04 $28.44 $28.49 $28.40 $28.49 $26.21 11,434
2017-04-03 $28.62 $28.62 $28.34 $28.49 $26.21 10,787
2017-03-31 $28.61 $28.68 $28.59 $28.63 $26.34 10,138
2017-03-30 $28.55 $28.66 $28.55 $28.63 $26.34 21,628
2017-03-29 $28.51 $28.52 $28.45 $28.51 $26.23 8,032
2017-03-28 $28.22 $28.49 $28.22 $28.48 $26.20 8,383
2017-03-27 $27.93 $28.20 $27.91 $28.20 $25.94 20,549
2017-03-24 $28.34 $28.35 $28.13 $28.26 $26.00 65,100
2017-03-23 $28.35 $28.44 $28.25 $28.28 $26.02 226,192
2017-03-22 $28.25 $28.32 $28.14 $28.27 $26.00 9,743
2017-03-21 $28.78 $28.78 $28.19 $28.21 $25.95 30,432
2017-03-20 $28.79 $28.79 $28.59 $28.64 $26.35 13,335
2017-03-17 $28.88 $28.96 $28.76 $28.76 $26.46 13,201
2017-03-16 $29.12 $29.12 $28.93 $28.94 $26.52 24,127
2017-03-15 $28.84 $28.97 $28.75 $28.96 $26.54 13,545
2017-03-14 $28.76 $28.76 $28.63 $28.72 $26.32 6,572
2017-03-13 $28.85 $28.85 $28.73 $28.78 $26.38 16,498
2017-03-10 $28.86 $28.89 $28.72 $28.80 $26.40 14,181
2017-03-09 $28.68 $28.81 $28.63 $28.72 $26.32 14,135
2017-03-08 $28.74 $28.85 $28.74 $28.76 $26.36 4,957
2017-03-07 $28.90 $28.90 $28.76 $28.78 $26.38 22,114
2017-03-06 $29.06 $29.06 $28.82 $28.96 $26.54 21,176
2017-03-03 $29.10 $29.10 $29.00 $29.10 $26.67 31,005
2017-03-02 $29.29 $29.29 $29.04 $29.04 $26.62 14,546
2017-03-01 $29.20 $29.34 $29.12 $29.31 $26.86 13,350
2017-02-28 $29.00 $29.00 $28.80 $28.88 $26.47 30,706
2017-02-27 $28.95 $29.06 $28.90 $29.03 $26.61 39,384
2017-02-24 $28.84 $28.91 $28.77 $28.90 $26.49 10,938
2017-02-23 $29.09 $29.09 $28.84 $28.89 $26.48 12,785
2017-02-22 $28.97 $28.97 $28.85 $28.88 $26.47 24,821
2017-02-21 $28.89 $28.98 $28.87 $28.97 $26.55 25,417
2017-02-17 $28.73 $28.77 $28.65 $28.77 $26.37 20,916
2017-02-16 $28.85 $28.85 $28.71 $28.76 $26.36 15,422
2017-02-15 $28.63 $28.80 $28.62 $28.80 $26.39 34,260
2017-02-14 $28.51 $28.61 $28.39 $28.60 $26.22 16,640
2017-02-13 $28.47 $28.49 $28.37 $28.43 $26.06 20,754
2017-02-10 $28.26 $28.29 $28.21 $28.28 $25.92 5,645
2017-02-09 $28.08 $28.23 $28.05 $28.20 $25.85 18,571
2017-02-08 $27.95 $27.99 $27.90 $27.99 $25.65 22,613
2017-02-07 $28.05 $28.08 $27.95 $27.95 $25.62 16,744
2017-02-06 $28.05 $28.10 $27.99 $28.00 $25.67 14,603
2017-02-03 $27.87 $28.07 $27.87 $28.04 $25.70 4,269
2017-02-02 $27.87 $27.88 $27.75 $27.84 $25.52 46,903
2017-02-01 $27.94 $28.01 $27.79 $27.87 $25.54 167,270
2017-01-31 $27.88 $27.88 $27.62 $27.82 $25.50 136,243
2017-01-30 $27.98 $27.98 $27.67 $27.75 $25.43 13,423
2017-01-27 $27.99 $28.06 $27.98 $27.99 $25.65 10,916
2017-01-26 $28.19 $28.19 $28.04 $28.06 $25.72 28,290
2017-01-25 $28.02 $28.07 $27.92 $28.07 $25.73 21,297
2017-01-24 $27.70 $27.83 $27.56 $27.78 $25.46 14,889
2017-01-23 $27.65 $27.68 $27.41 $27.48 $25.19 37,469
2017-01-20 $27.76 $27.77 $27.59 $27.65 $25.34 16,455
2017-01-19 $27.76 $27.76 $27.50 $27.54 $25.24 24,742
2017-01-18 $27.72 $27.72 $27.59 $27.67 $25.36 28,426
2017-01-17 $27.73 $27.73 $27.53 $27.60 $25.30 78,831
2017-01-13 $27.84 $27.84 $27.71 $27.77 $25.45 3,056
2017-01-12 $27.79 $27.79 $27.51 $27.71 $25.40 14,992
2017-01-11 $27.82 $27.82 $27.69 $27.78 $25.46 20,286
2017-01-10 $27.77 $27.83 $27.65 $27.72 $25.41 13,722
2017-01-09 $27.83 $27.83 $27.65 $27.65 $25.34 21,866
2017-01-06 $27.71 $27.86 $27.70 $27.76 $25.44 18,928
2017-01-05 $27.91 $27.91 $27.65 $27.74 $25.42 7,527
2017-01-04 $27.85 $27.93 $27.78 $27.89 $25.56 42,011
2017-01-03 $27.67 $27.67 $27.49 $27.64 $25.33 12,092
2016-12-30 $27.61 $27.61 $27.30 $27.30 $25.02 7,415
2016-12-29 $27.65 $27.65 $27.42 $27.49 $25.20 9,151
2016-12-28 $27.90 $27.90 $27.48 $27.51 $25.22 12,368
2016-12-27 $27.78 $27.85 $27.75 $27.77 $25.45 9,541
2016-12-23 $27.70 $27.70 $27.64 $27.66 $25.35 6,337
2016-12-22 $27.87 $27.87 $27.62 $27.65 $25.34 16,551
2016-12-21 $27.88 $27.88 $27.80 $27.82 $25.49 24,402
2016-12-20 $27.87 $27.91 $27.80 $27.82 $25.49 10,353
2016-12-19 $27.87 $27.87 $27.72 $27.77 $25.45 13,570
2016-12-16 $27.99 $27.99 $27.68 $27.71 $25.39 26,095
2016-12-15 $27.85 $28.06 $27.85 $27.95 $25.50 22,281
2016-12-14 $28.06 $28.06 $27.70 $27.79 $25.35 15,737
2016-12-13 $28.01 $28.12 $27.93 $28.01 $25.56 49,726
2016-12-12 $28.02 $28.03 $27.85 $27.86 $25.42 20,999
2016-12-09 $27.91 $27.97 $27.85 $27.96 $25.51 30,512
2016-12-08 $27.74 $27.90 $27.66 $27.83 $25.39 35,111
2016-12-07 $27.37 $27.71 $27.29 $27.67 $25.25 19,093
2016-12-06 $27.16 $27.27 $27.08 $27.27 $24.88 16,081
2016-12-05 $27.05 $27.16 $26.98 $27.06 $24.69 20,786
2016-12-02 $26.93 $26.98 $26.86 $26.90 $24.55 15,983
2016-12-01 $26.94 $27.03 $26.85 $26.88 $24.53 13,899
2016-11-30 $26.94 $26.99 $26.90 $26.90 $24.55 7,740
2016-11-29 $26.93 $26.97 $26.88 $26.89 $24.53 13,059
2016-11-28 $27.07 $27.07 $26.86 $26.88 $24.53 11,827
2016-11-25 $26.98 $27.02 $26.91 $27.02 $24.65 9,885
2016-11-23 $26.87 $26.88 $26.74 $26.87 $24.51 28,313
2016-11-22 $26.88 $26.90 $26.78 $26.85 $24.50 47,456
2016-11-21 $26.71 $26.73 $26.64 $26.72 $24.38 25,417
2016-11-18 $26.67 $26.67 $26.52 $26.56 $24.23 22,520
2016-11-17 $26.62 $26.65 $26.52 $26.65 $24.32 17,041
2016-11-16 $26.61 $26.61 $26.45 $26.46 $24.14 11,173
2016-11-15 $26.51 $26.59 $26.34 $26.59 $24.26 103,439
2016-11-14 $26.34 $26.42 $26.29 $26.38 $24.07 15,808
2016-11-11 $26.16 $26.18 $25.97 $26.15 $23.86 9,469
2016-11-10 $26.22 $26.35 $25.99 $26.19 $23.89 28,689
2016-11-09 $25.25 $26.08 $25.25 $25.97 $23.70 28,975
2016-11-08 $25.46 $25.57 $25.26 $25.54 $23.31 8,908
2016-11-07 $25.28 $25.45 $25.28 $25.45 $23.22 18,359
2016-11-04 $24.89 $25.08 $24.89 $24.92 $22.74 10,482
2016-11-03 $25.12 $25.12 $24.90 $24.90 $22.72 6,848
2016-11-02 $25.14 $25.14 $25.00 $25.00 $22.81 3,100
2016-11-01 $25.39 $25.39 $25.00 $25.12 $22.93 6,338
2016-10-31 $25.33 $25.33 $25.24 $25.29 $23.08 15,011
2016-10-28 $25.27 $25.37 $25.16 $25.23 $23.03 14,728
2016-10-27 $25.40 $25.44 $25.31 $25.34 $23.12 4,835
2016-10-26 $25.27 $25.34 $25.27 $25.33 $23.11 5,113
2016-10-25 $25.46 $25.46 $25.35 $25.39 $23.17 7,496
2016-10-24 $25.48 $25.50 $25.37 $25.42 $23.19 5,793
2016-10-21 $25.25 $25.33 $25.25 $25.30 $23.09 7,146
2016-10-20 $25.30 $25.33 $25.16 $25.29 $23.08 7,526
2016-10-19 $25.29 $25.34 $25.22 $25.31 $23.09 9,922
2016-10-18 $25.21 $25.25 $25.16 $25.20 $22.99 3,520
2016-10-17 $25.05 $25.14 $25.05 $25.05 $22.85 7,984
2016-10-14 $25.37 $25.37 $25.15 $25.15 $22.94 1,023
2016-10-13 $25.12 $25.17 $24.90 $25.16 $22.96 4,448
2016-10-12 $25.41 $25.41 $25.15 $25.27 $23.06 21,669
2016-10-11 $25.58 $25.58 $25.15 $25.25 $23.04 7,272
2016-10-10 $25.62 $25.62 $25.53 $25.55 $23.31 4,339
2016-10-07 $25.57 $25.57 $25.28 $25.41 $23.19 7,310
2016-10-06 $25.49 $25.49 $25.34 $25.48 $23.25 25,850
2016-10-05 $25.42 $25.52 $25.42 $25.43 $23.20 2,807
2016-10-04 $25.42 $25.44 $25.33 $25.33 $23.11 4,679
2016-10-03 $25.42 $25.42 $25.30 $25.31 $23.09 4,779
2016-09-30 $25.29 $25.51 $25.29 $25.47 $23.24 7,754
2016-09-29 $25.47 $25.47 $25.16 $25.25 $23.04 28,134
2016-09-28 $25.37 $25.38 $25.25 $25.29 $23.07 1,704
2016-09-27 $25.22 $25.29 $25.03 $25.29 $23.08 5,195
2016-09-26 $25.39 $25.39 $25.11 $25.16 $22.96 13,824
2016-09-23 $25.53 $25.53 $25.38 $25.42 $23.19 3,686
2016-09-22 $25.46 $25.55 $25.46 $25.47 $23.24 6,710
2016-09-21 $25.26 $25.29 $25.10 $25.29 $23.08 36,837
2016-09-20 $25.17 $25.22 $25.10 $25.15 $22.95 9,548
2016-09-19 $25.25 $25.30 $25.12 $25.13 $22.93 11,677
2016-09-16 $25.13 $25.14 $25.05 $25.05 $22.86 6,043
2016-09-15 $25.00 $25.27 $24.94 $25.26 $23.05 4,183

Fidelity Value Factor ETF (FVAL) News Headlines

Recent Fidelity Value Factor ETF (FVAL) News
Time Published Title News Site