First Trust Value Line Dividend Index Fund (FVD) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.61 ($-0.20) -0.46%
First Trust Value Line Dividend Index Fund - Daily Information
Click for more stock information on First Trust Value Line Dividend Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.81 |
Previous Close | $43.61 |
High | $43.88 |
Low | $43.43 |
Adjusted Open | $43.81 |
Previous Adjusted Close | $43.61 |
Adjusted High | $43.88 |
Adjusted Low | $43.43 |
About First Trust Value Line Dividend Index Fund (FVD)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed by Value Line Publishing, LLC (the "Index Provider") and calculated by NYSE Arca.The Index seeks to measure the performance of the securities ranked #1 or #2 according to the Index Provider's proprietary Value LineĀ® SafetyTM Ranking System (the "Safety Ranking System") that are also still expected to provide above-average dividend yield. According to information published by Value Line, the Safety Ranking System seeks to measure the total risk of a security relative to the total risk of the approximately 1,700 securities comprising the Index's initial universe. The initial universe of 1,700 U.S.-listed equity securities accounts for approximately 90% of the market capitalization of all stocks traded on U.S. securities exchanges and is intended to provide broad industry coverage. On a weekly basis, the Safety Ranking System assigns a rank of #1 (safest) to #5 (riskiest) to each of the securities in the initial universe based on each security's expected total risk relative to the other securities in the universe. According to information published by Value Line, the Safety Rank is derived from two equally weighted measurements, a security's "price stability rank" and "financial strength rating." A security's "price stability rank" is based on the standard deviation of weekly percent changes in the price of the security over the last five years. A company's "financial strength rating" is the Index Provider's measure of a company's financial condition. The Index excludes all securities that are not assigned a Safety Rank of #1 or #2. The Index also excludes all securities issued by companies with a market capitalization of less than $1 billion and those companies with a lower than average dividend yield, as compared to the indicated dividend yield of the S&P 500 Index. The remaining securities are selected for inclusion in the Index and are equally weighted. Because the Safety Ranking System assigns ranks weekly and the Index reconstitutes monthly, the Index may, for the remainder of any given monthly period, contain securities that are no longer assigned a Safety Rank of #1 or #2. The Index may contain the securities of small, mid and large capitalization companies.The Index is rebalanced and reconstituted monthly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's monthly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 196 securities and the Fund had significant investments in financial companies and utility 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.
Invest in First Trust Value Line Dividend Index Fund (FVD)
Historical Stock Data for First Trust Value Line Dividend Index Fund (FVD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $43.81 | $43.88 | $43.43 | $43.61 | $43.61 | 442,479 |
2025-04-30 | $43.62 | $43.90 | $43.06 | $43.81 | $43.81 | 379,920 |
2025-04-29 | $43.39 | $43.88 | $43.39 | $43.78 | $43.78 | 290,752 |
2025-04-28 | $43.43 | $43.57 | $43.19 | $43.47 | $43.47 | 431,938 |
2025-04-25 | $43.50 | $43.50 | $43.01 | $43.31 | $43.31 | 373,123 |
2025-04-24 | $43.17 | $43.58 | $43.00 | $43.56 | $43.56 | 543,040 |
2025-04-23 | $43.58 | $43.78 | $43.04 | $43.22 | $43.22 | 940,194 |
2025-04-22 | $42.71 | $43.31 | $42.71 | $43.20 | $43.20 | 539,519 |
2025-04-21 | $42.78 | $42.83 | $42.01 | $42.41 | $42.41 | 984,967 |
2025-04-17 | $42.63 | $43.23 | $42.63 | $42.94 | $42.94 | 646,280 |
2025-04-16 | $43.00 | $43.18 | $42.42 | $42.61 | $42.61 | 946,791 |
2025-04-15 | $43.26 | $43.41 | $42.98 | $42.98 | $42.98 | 442,911 |
2025-04-14 | $43.03 | $43.37 | $42.85 | $43.25 | $43.25 | 905,311 |
2025-04-11 | $42.02 | $42.83 | $41.73 | $42.63 | $42.63 | 1,115,657 |
2025-04-10 | $42.20 | $42.29 | $41.07 | $42.02 | $42.02 | 847,140 |
2025-04-09 | $40.18 | $42.77 | $40.06 | $42.65 | $42.65 | 846,783 |
2025-04-08 | $42.02 | $42.11 | $40.18 | $40.62 | $40.62 | 1,507,553 |
2025-04-07 | $40.92 | $42.41 | $40.30 | $41.18 | $41.18 | 2,006,626 |
2025-04-04 | $43.25 | $43.36 | $41.87 | $41.90 | $41.90 | 1,259,106 |
2025-04-03 | $44.21 | $44.56 | $43.89 | $43.93 | $43.93 | 941,127 |
2025-04-02 | $44.44 | $44.81 | $44.34 | $44.78 | $44.78 | 805,848 |
2025-04-01 | $44.53 | $44.71 | $44.24 | $44.58 | $44.58 | 712,374 |
2025-03-31 | $44.12 | $44.76 | $44.12 | $44.59 | $44.59 | 710,254 |
2025-03-28 | $44.54 | $44.59 | $44.13 | $44.20 | $44.20 | 714,316 |
2025-03-27 | $44.44 | $44.66 | $44.36 | $44.50 | $44.50 | 344,662 |
2025-03-26 | $44.52 | $44.85 | $44.52 | $44.71 | $44.71 | 330,742 |
2025-03-25 | $44.74 | $44.74 | $44.27 | $44.48 | $44.48 | 648,793 |
2025-03-24 | $44.54 | $44.73 | $44.46 | $44.68 | $44.68 | 302,364 |
2025-03-21 | $44.43 | $44.48 | $44.14 | $44.33 | $44.33 | 307,089 |
2025-03-20 | $44.68 | $44.80 | $44.51 | $44.63 | $44.63 | 326,954 |
2025-03-19 | $44.77 | $44.91 | $44.54 | $44.81 | $44.81 | 414,644 |
2025-03-18 | $44.88 | $44.90 | $44.62 | $44.79 | $44.79 | 465,170 |
2025-03-17 | $44.43 | $45.08 | $44.43 | $44.94 | $44.94 | 343,046 |
2025-03-14 | $44.07 | $44.50 | $43.93 | $44.45 | $44.45 | 600,520 |
2025-03-13 | $44.10 | $44.34 | $43.81 | $43.91 | $43.91 | 519,292 |
2025-03-12 | $44.57 | $44.59 | $43.98 | $44.07 | $44.07 | 614,011 |
2025-03-11 | $45.33 | $45.33 | $44.48 | $44.60 | $44.60 | 1,787,273 |
2025-03-10 | $45.32 | $46.07 | $45.10 | $45.38 | $45.38 | 667,531 |
2025-03-07 | $44.80 | $45.59 | $44.79 | $45.47 | $45.47 | 474,291 |
2025-03-06 | $44.75 | $44.94 | $44.52 | $44.88 | $44.88 | 1,098,477 |
2025-03-05 | $44.72 | $45.04 | $44.57 | $44.90 | $44.90 | 636,436 |
2025-03-04 | $45.25 | $45.29 | $44.64 | $44.65 | $44.65 | 609,160 |
2025-03-03 | $45.39 | $45.69 | $45.13 | $45.32 | $45.32 | 440,544 |
2025-02-28 | $45.00 | $45.32 | $44.76 | $45.32 | $45.32 | 485,475 |
2025-02-27 | $44.91 | $45.09 | $44.84 | $44.86 | $44.86 | 560,750 |
2025-02-26 | $45.32 | $45.32 | $44.90 | $44.97 | $44.97 | 1,111,082 |
2025-02-25 | $45.12 | $45.42 | $45.12 | $45.34 | $45.34 | 623,790 |
2025-02-24 | $45.00 | $45.27 | $44.89 | $45.07 | $45.07 | 514,183 |
2025-02-21 | $45.00 | $45.00 | $44.81 | $44.92 | $44.92 | 417,688 |
2025-02-20 | $44.83 | $45.00 | $44.69 | $44.96 | $44.96 | 499,816 |
2025-02-19 | $44.69 | $44.92 | $44.62 | $44.86 | $44.86 | 802,552 |
2025-02-18 | $44.52 | $44.79 | $44.42 | $44.75 | $44.75 | 581,790 |
2025-02-14 | $44.81 | $44.98 | $44.46 | $44.46 | $44.46 | 686,321 |
2025-02-13 | $44.48 | $44.80 | $44.43 | $44.77 | $44.77 | 1,468,608 |
2025-02-12 | $44.21 | $44.55 | $44.19 | $44.46 | $44.46 | 630,668 |
2025-02-11 | $44.34 | $44.69 | $44.24 | $44.69 | $44.69 | 540,096 |
2025-02-10 | $44.48 | $44.48 | $44.23 | $44.42 | $44.42 | 372,994 |
2025-02-07 | $44.61 | $44.61 | $44.25 | $44.28 | $44.28 | 490,803 |
2025-02-06 | $44.75 | $44.75 | $44.37 | $44.52 | $44.52 | 552,903 |
2025-02-05 | $44.48 | $44.63 | $44.31 | $44.56 | $44.56 | 497,068 |
2025-02-04 | $44.29 | $44.40 | $44.14 | $44.32 | $44.32 | 540,768 |
2025-02-03 | $43.99 | $44.48 | $43.79 | $44.32 | $44.32 | 628,872 |
2025-01-31 | $44.68 | $44.84 | $44.44 | $44.48 | $44.48 | 704,539 |
2025-01-30 | $44.63 | $44.93 | $44.52 | $44.81 | $44.81 | 429,884 |
2025-01-29 | $44.58 | $44.80 | $44.41 | $44.42 | $44.42 | 674,000 |
2025-01-28 | $44.94 | $45.01 | $44.51 | $44.56 | $44.56 | 608,935 |
2025-01-27 | $44.49 | $45.03 | $44.45 | $45.01 | $45.01 | 612,228 |
2025-01-24 | $44.39 | $44.54 | $44.33 | $44.43 | $44.43 | 482,933 |
2025-01-23 | $44.31 | $44.42 | $44.10 | $44.42 | $44.42 | 748,591 |
2025-01-22 | $44.62 | $44.62 | $44.18 | $44.23 | $44.23 | 649,291 |
2025-01-21 | $44.27 | $44.71 | $44.27 | $44.61 | $44.61 | 808,807 |
2025-01-17 | $44.11 | $44.23 | $44.02 | $44.08 | $44.08 | 463,615 |
2025-01-16 | $43.49 | $43.99 | $43.40 | $43.98 | $43.98 | 747,362 |
2025-01-15 | $43.70 | $43.80 | $43.36 | $43.52 | $43.52 | 568,853 |
2025-01-14 | $43.03 | $43.22 | $42.89 | $43.19 | $43.19 | 778,801 |
2025-01-13 | $42.52 | $42.94 | $42.46 | $42.90 | $42.90 | 475,299 |
2025-01-10 | $43.10 | $43.10 | $42.56 | $42.61 | $42.61 | 859,566 |
2025-01-08 | $43.18 | $43.40 | $42.93 | $43.40 | $43.40 | 501,485 |
2025-01-07 | $43.42 | $43.61 | $43.13 | $43.29 | $43.29 | 848,687 |
2025-01-06 | $43.70 | $43.76 | $43.25 | $43.33 | $43.33 | 487,441 |
2025-01-03 | $43.55 | $43.72 | $43.37 | $43.64 | $43.64 | 637,515 |
2025-01-02 | $43.81 | $43.90 | $43.34 | $43.45 | $43.45 | 549,532 |
2024-12-31 | $43.63 | $43.78 | $43.43 | $43.64 | $43.64 | 554,707 |
2024-12-30 | $43.64 | $43.64 | $43.25 | $43.48 | $43.48 | 1,221,040 |
2024-12-27 | $43.90 | $44.15 | $43.69 | $43.86 | $43.86 | 289,401 |
2024-12-26 | $43.91 | $44.13 | $43.82 | $44.07 | $44.07 | 263,384 |
2024-12-24 | $43.70 | $44.01 | $43.67 | $44.01 | $44.01 | 342,782 |
2024-12-23 | $43.62 | $43.78 | $43.39 | $43.71 | $43.71 | 350,135 |
2024-12-20 | $43.31 | $43.96 | $43.26 | $43.70 | $43.70 | 474,950 |
2024-12-19 | $43.60 | $43.82 | $43.40 | $43.40 | $43.40 | 1,132,194 |
2024-12-18 | $44.51 | $44.52 | $43.42 | $43.44 | $43.44 | 612,753 |
2024-12-17 | $44.55 | $44.75 | $44.43 | $44.52 | $44.52 | 760,848 |
2024-12-16 | $44.95 | $45.08 | $44.67 | $44.69 | $44.69 | 434,243 |
2024-12-13 | $45.09 | $45.14 | $44.86 | $44.97 | $44.97 | 496,092 |
2024-12-12 | $45.50 | $45.53 | $45.33 | $45.33 | $45.05 | 403,800 |
2024-12-11 | $45.72 | $45.80 | $45.44 | $45.44 | $45.16 | 469,134 |
2024-12-10 | $45.78 | $45.85 | $45.35 | $45.69 | $45.41 | 652,709 |
2024-12-09 | $45.93 | $46.07 | $45.74 | $45.74 | $45.46 | 745,242 |
2024-12-06 | $46.14 | $46.21 | $45.79 | $45.80 | $45.52 | 308,955 |
2024-12-05 | $46.06 | $46.22 | $46.03 | $46.06 | $45.78 | 338,352 |
2024-12-04 | $46.14 | $46.14 | $45.95 | $46.04 | $45.76 | 317,850 |
2024-12-03 | $46.59 | $46.59 | $46.19 | $46.22 | $45.94 | 378,064 |
2024-12-02 | $46.68 | $46.77 | $46.26 | $46.48 | $46.20 | 409,681 |
2024-11-29 | $46.62 | $46.83 | $46.61 | $46.70 | $46.70 | 171,383 |
2024-11-27 | $46.66 | $46.81 | $46.54 | $46.58 | $46.58 | 305,956 |
2024-11-26 | $46.59 | $46.59 | $46.33 | $46.49 | $46.49 | 645,472 |
2024-11-25 | $46.50 | $46.79 | $46.50 | $46.66 | $46.66 | 855,167 |
2024-11-22 | $46.00 | $46.31 | $46.00 | $46.24 | $46.24 | 283,001 |
2024-11-21 | $45.47 | $45.95 | $45.38 | $45.94 | $45.94 | 449,656 |
2024-11-20 | $45.31 | $45.44 | $45.14 | $45.42 | $45.42 | 482,429 |
2024-11-19 | $45.33 | $45.44 | $45.09 | $45.36 | $45.36 | 472,754 |
2024-11-18 | $45.36 | $45.62 | $45.32 | $45.51 | $45.51 | 464,044 |
2024-11-15 | $45.48 | $45.54 | $45.27 | $45.32 | $45.32 | 585,927 |
2024-11-14 | $45.89 | $45.93 | $45.44 | $45.48 | $45.48 | 364,652 |
2024-11-13 | $45.97 | $46.04 | $45.82 | $45.87 | $45.87 | 501,538 |
2024-11-12 | $46.16 | $46.21 | $45.87 | $45.94 | $45.94 | 517,101 |
2024-11-11 | $46.15 | $46.44 | $46.14 | $46.24 | $46.24 | 637,699 |
2024-11-08 | $45.80 | $46.12 | $45.76 | $46.00 | $46.00 | 345,429 |
2024-11-07 | $45.89 | $45.98 | $45.68 | $45.75 | $45.75 | 617,780 |
2024-11-06 | $45.82 | $45.93 | $45.57 | $45.85 | $45.85 | 605,785 |
2024-11-05 | $44.59 | $45.13 | $44.47 | $45.13 | $45.13 | 309,880 |
2024-11-04 | $44.64 | $44.77 | $44.42 | $44.56 | $44.56 | 543,745 |
2024-11-01 | $44.83 | $44.97 | $44.55 | $44.58 | $44.58 | 493,824 |
2024-10-31 | $44.91 | $45.01 | $44.63 | $44.63 | $44.63 | 371,813 |
2024-10-30 | $44.89 | $45.13 | $44.85 | $44.92 | $44.92 | 333,385 |
2024-10-29 | $45.11 | $45.14 | $44.91 | $44.97 | $44.97 | 525,355 |
2024-10-28 | $45.21 | $45.39 | $45.21 | $45.24 | $45.24 | 316,299 |
2024-10-25 | $45.46 | $45.49 | $44.98 | $44.99 | $44.99 | 432,233 |
2024-10-24 | $45.41 | $45.46 | $45.18 | $45.30 | $45.30 | 382,818 |
2024-10-23 | $45.26 | $45.45 | $45.19 | $45.39 | $45.39 | 573,110 |
2024-10-22 | $45.39 | $45.42 | $45.16 | $45.35 | $45.35 | 334,085 |
2024-10-21 | $45.88 | $45.92 | $45.41 | $45.48 | $45.48 | 324,404 |
2024-10-18 | $45.90 | $45.97 | $45.74 | $45.91 | $45.91 | 325,321 |
2024-10-17 | $45.93 | $45.93 | $45.75 | $45.85 | $45.85 | 326,362 |
2024-10-16 | $45.60 | $45.91 | $45.55 | $45.87 | $45.87 | 456,998 |
2024-10-15 | $45.46 | $45.85 | $45.45 | $45.50 | $45.50 | 460,746 |
2024-10-14 | $45.21 | $45.50 | $45.12 | $45.46 | $45.46 | 337,029 |
2024-10-11 | $44.91 | $45.21 | $44.91 | $45.20 | $45.20 | 534,789 |
2024-10-10 | $44.99 | $45.00 | $44.71 | $44.77 | $44.77 | 321,489 |
2024-10-09 | $44.82 | $45.16 | $44.74 | $45.04 | $45.04 | 423,004 |
2024-10-08 | $44.77 | $44.87 | $44.64 | $44.80 | $44.80 | 355,458 |
2024-10-07 | $45.00 | $45.02 | $44.61 | $44.73 | $44.73 | 477,757 |
2024-10-04 | $45.00 | $45.11 | $44.83 | $45.07 | $45.07 | 407,616 |
2024-10-03 | $45.16 | $45.17 | $44.87 | $44.93 | $44.93 | 438,967 |
2024-10-02 | $45.29 | $45.43 | $45.16 | $45.30 | $45.30 | 580,769 |
2024-10-01 | $45.49 | $45.53 | $45.25 | $45.46 | $45.46 | 614,969 |
2024-09-30 | $45.45 | $45.53 | $45.16 | $45.49 | $45.49 | 703,844 |
2024-09-27 | $45.41 | $45.72 | $45.39 | $45.45 | $45.45 | 1,563,693 |
2024-09-26 | $45.14 | $45.36 | $45.14 | $45.24 | $45.24 | 439,827 |
2024-09-25 | $45.49 | $45.58 | $45.16 | $45.18 | $45.18 | 530,757 |
2024-09-24 | $45.42 | $45.57 | $45.32 | $45.46 | $45.46 | 502,082 |
2024-09-23 | $45.26 | $45.41 | $45.17 | $45.41 | $45.41 | 369,373 |
2024-09-20 | $45.17 | $45.22 | $45.04 | $45.14 | $45.14 | 441,975 |
2024-09-19 | $45.38 | $45.39 | $45.10 | $45.25 | $45.25 | 732,533 |
2024-09-18 | $45.20 | $45.55 | $44.98 | $45.04 | $45.04 | 699,310 |
2024-09-17 | $45.27 | $45.46 | $45.10 | $45.15 | $45.15 | 391,635 |
2024-09-16 | $45.13 | $45.35 | $45.09 | $45.26 | $45.26 | 696,755 |
2024-09-13 | $44.66 | $44.98 | $44.62 | $44.95 | $44.95 | 488,094 |
2024-09-12 | $44.37 | $44.58 | $44.15 | $44.54 | $44.54 | 493,443 |
2024-09-11 | $44.41 | $44.41 | $43.71 | $44.30 | $44.30 | 487,879 |
2024-09-10 | $44.57 | $44.59 | $44.36 | $44.51 | $44.51 | 665,389 |
2024-09-09 | $44.26 | $44.64 | $44.20 | $44.48 | $44.48 | 825,936 |
2024-09-06 | $44.48 | $44.66 | $44.09 | $44.10 | $44.10 | 529,493 |
2024-09-05 | $44.77 | $44.82 | $44.30 | $44.42 | $44.42 | 775,399 |
2024-09-04 | $44.57 | $44.82 | $44.48 | $44.67 | $44.67 | 669,609 |
2024-09-03 | $44.71 | $44.80 | $44.47 | $44.58 | $44.58 | 498,896 |
2024-08-30 | $44.57 | $44.86 | $44.40 | $44.80 | $44.80 | 439,799 |
2024-08-29 | $44.49 | $44.71 | $44.23 | $44.48 | $44.48 | 724,876 |
2024-08-28 | $44.38 | $44.63 | $44.22 | $44.36 | $44.36 | 666,468 |
2024-08-27 | $44.37 | $44.43 | $44.27 | $44.37 | $44.37 | 506,516 |
2024-08-26 | $44.36 | $44.66 | $44.36 | $44.38 | $44.38 | 660,867 |
2024-08-23 | $44.06 | $44.37 | $44.01 | $44.32 | $44.32 | 884,076 |
2024-08-22 | $44.03 | $44.07 | $43.77 | $43.88 | $43.88 | 697,667 |
2024-08-21 | $43.81 | $44.03 | $43.78 | $43.96 | $43.96 | 439,915 |
2024-08-20 | $43.74 | $43.80 | $43.65 | $43.70 | $43.70 | 612,248 |
2024-08-19 | $43.59 | $43.80 | $43.56 | $43.77 | $43.77 | 710,260 |
2024-08-16 | $43.36 | $43.61 | $43.36 | $43.59 | $43.59 | 666,052 |
2024-08-15 | $43.38 | $43.51 | $43.26 | $43.40 | $43.40 | 557,286 |
2024-08-14 | $43.00 | $43.23 | $42.94 | $43.13 | $43.13 | 602,741 |
2024-08-13 | $42.73 | $43.01 | $42.60 | $42.95 | $42.95 | 557,108 |
2024-08-12 | $42.82 | $42.82 | $42.47 | $42.52 | $42.52 | 593,095 |
2024-08-09 | $42.77 | $42.87 | $42.43 | $42.81 | $42.81 | 877,746 |
2024-08-08 | $42.41 | $42.78 | $42.32 | $42.75 | $42.75 | 812,183 |
2024-08-07 | $42.60 | $42.91 | $42.28 | $42.29 | $42.29 | 741,650 |
2024-08-06 | $42.21 | $42.79 | $42.08 | $42.39 | $42.39 | 968,407 |
2024-08-05 | $42.58 | $42.64 | $42.02 | $42.09 | $42.09 | 1,979,915 |
2024-08-02 | $43.18 | $43.38 | $42.65 | $43.12 | $43.12 | 1,393,100 |
2024-08-01 | $43.42 | $43.67 | $43.02 | $43.28 | $43.28 | 1,148,996 |
2024-07-31 | $43.38 | $43.61 | $43.18 | $43.29 | $43.29 | 843,124 |
2024-07-30 | $43.01 | $43.36 | $42.99 | $43.24 | $43.24 | 814,028 |
2024-07-29 | $43.07 | $43.11 | $42.83 | $43.01 | $43.01 | 684,077 |
2024-07-26 | $42.67 | $43.11 | $42.67 | $42.98 | $42.98 | 795,037 |
2024-07-25 | $42.29 | $42.87 | $42.29 | $42.47 | $42.47 | 964,242 |
2024-07-24 | $42.26 | $42.47 | $42.15 | $42.20 | $42.20 | 778,736 |
2024-07-23 | $42.41 | $42.44 | $42.24 | $42.30 | $42.30 | 1,295,758 |
2024-07-22 | $42.41 | $42.49 | $42.11 | $42.46 | $42.46 | 612,768 |
2024-07-19 | $42.64 | $42.64 | $42.19 | $42.24 | $42.24 | 900,166 |
2024-07-18 | $42.77 | $43.14 | $42.57 | $42.58 | $42.58 | 779,566 |
2024-07-17 | $42.49 | $43.05 | $42.49 | $42.86 | $42.86 | 824,871 |
2024-07-16 | $41.93 | $42.57 | $41.91 | $42.57 | $42.57 | 869,601 |
2024-07-15 | $41.79 | $42.02 | $41.76 | $41.85 | $41.85 | 685,549 |
2024-07-12 | $41.60 | $41.96 | $41.60 | $41.77 | $41.77 | 861,029 |
2024-07-11 | $41.02 | $41.52 | $41.02 | $41.39 | $41.39 | 782,628 |
2024-07-10 | $40.57 | $40.87 | $40.54 | $40.84 | $40.84 | 682,132 |
2024-07-09 | $40.53 | $40.64 | $40.39 | $40.45 | $40.45 | 887,835 |
2024-07-08 | $40.66 | $40.77 | $40.52 | $40.54 | $40.54 | 487,384 |
2024-07-05 | $40.59 | $40.63 | $40.38 | $40.56 | $40.56 | 459,704 |
2024-07-03 | $40.66 | $40.80 | $40.57 | $40.57 | $40.57 | 425,230 |
2024-07-02 | $40.50 | $40.70 | $40.47 | $40.70 | $40.70 | 788,697 |
2024-07-01 | $40.92 | $41.05 | $40.47 | $40.56 | $40.56 | 763,721 |
2024-06-28 | $40.81 | $40.97 | $40.62 | $40.75 | $40.75 | 890,352 |
2024-06-27 | $40.79 | $40.85 | $40.63 | $40.78 | $40.78 | 626,707 |
2024-06-26 | $41.04 | $41.08 | $40.88 | $41.00 | $40.72 | 637,685 |
2024-06-25 | $41.56 | $41.56 | $41.10 | $41.18 | $40.90 | 737,182 |
2024-06-24 | $41.33 | $41.80 | $41.31 | $41.57 | $41.29 | 679,627 |
2024-06-21 | $41.23 | $41.36 | $41.16 | $41.22 | $40.94 | 665,391 |
2024-06-20 | $41.09 | $41.34 | $41.03 | $41.20 | $41.20 | 836,789 |
2024-06-18 | $41.01 | $41.21 | $40.99 | $41.14 | $41.14 | 774,523 |
2024-06-17 | $40.77 | $41.11 | $40.66 | $41.03 | $41.03 | 659,778 |
2024-06-14 | $40.82 | $40.88 | $40.58 | $40.83 | $40.83 | 750,604 |
2024-06-13 | $41.12 | $41.12 | $40.80 | $41.04 | $41.04 | 1,007,094 |
2024-06-12 | $41.59 | $41.64 | $41.12 | $41.16 | $41.16 | 949,742 |
2024-06-11 | $41.17 | $41.22 | $40.95 | $41.18 | $41.18 | 1,091,016 |
2024-06-10 | $41.29 | $41.36 | $41.12 | $41.30 | $41.30 | 914,836 |
2024-06-07 | $41.37 | $41.64 | $41.31 | $41.36 | $41.36 | 1,058,099 |
2024-06-06 | $41.54 | $41.74 | $41.47 | $41.51 | $41.51 | 963,163 |
2024-06-05 | $41.68 | $41.68 | $41.41 | $41.59 | $41.59 | 780,337 |
2024-06-04 | $41.52 | $41.75 | $41.47 | $41.62 | $41.62 | 599,495 |
2024-06-03 | $41.84 | $41.85 | $41.44 | $41.60 | $41.60 | 866,499 |
2024-05-31 | $41.12 | $41.81 | $41.12 | $41.78 | $41.78 | 672,131 |
2024-05-30 | $40.83 | $41.07 | $40.78 | $41.03 | $41.03 | 897,793 |
2024-05-29 | $40.98 | $41.00 | $40.72 | $40.72 | $40.72 | 876,985 |
2024-05-28 | $41.64 | $41.64 | $41.15 | $41.24 | $41.24 | 817,691 |
2024-05-24 | $41.71 | $41.79 | $41.60 | $41.62 | $41.62 | 834,293 |
2024-05-23 | $42.19 | $42.19 | $41.57 | $41.58 | $41.58 | 989,024 |
2024-05-22 | $42.22 | $42.36 | $42.13 | $42.21 | $42.21 | 717,979 |
2024-05-21 | $42.31 | $42.40 | $42.21 | $42.31 | $42.31 | 594,817 |
2024-05-20 | $42.42 | $42.48 | $42.31 | $42.32 | $42.32 | 607,066 |
2024-05-17 | $42.47 | $42.47 | $42.29 | $42.43 | $42.43 | 639,009 |
2024-05-16 | $42.35 | $42.50 | $42.30 | $42.41 | $42.41 | 821,296 |
2024-05-15 | $42.35 | $42.42 | $42.30 | $42.36 | $42.36 | 780,407 |
2024-05-14 | $42.25 | $42.36 | $42.03 | $42.15 | $42.15 | 855,840 |
2024-05-13 | $42.20 | $42.38 | $42.10 | $42.11 | $42.11 | 706,115 |
2024-05-10 | $42.02 | $42.11 | $41.99 | $42.06 | $42.06 | 978,857 |
2024-05-09 | $41.65 | $41.99 | $41.64 | $41.96 | $41.96 | 1,019,972 |
2024-05-08 | $41.46 | $41.67 | $41.44 | $41.63 | $41.63 | 782,985 |
2024-05-07 | $41.45 | $41.60 | $41.45 | $41.52 | $41.52 | 1,171,586 |
2024-05-06 | $41.31 | $41.39 | $41.17 | $41.30 | $41.30 | 976,826 |
2024-05-03 | $41.22 | $41.32 | $40.97 | $41.15 | $41.15 | 1,089,048 |
2024-05-02 | $41.01 | $41.08 | $40.79 | $40.98 | $40.98 | 1,178,691 |
2024-05-01 | $40.66 | $41.17 | $40.62 | $40.77 | $40.77 | 1,366,406 |
2024-04-30 | $40.97 | $40.99 | $40.78 | $40.78 | $40.78 | 1,045,375 |
2024-04-29 | $40.90 | $41.12 | $40.90 | $41.07 | $41.07 | 777,990 |
2024-04-26 | $40.86 | $41.01 | $40.78 | $40.78 | $40.78 | 991,671 |
2024-04-25 | $40.94 | $41.04 | $40.68 | $40.91 | $40.91 | 933,092 |
2024-04-24 | $40.88 | $41.11 | $40.74 | $41.04 | $41.04 | 1,090,731 |
2024-04-23 | $40.92 | $41.10 | $40.86 | $40.99 | $40.99 | 840,233 |
2024-04-22 | $40.68 | $41.02 | $40.53 | $40.83 | $40.83 | 820,745 |
2024-04-19 | $40.20 | $40.57 | $40.18 | $40.53 | $40.53 | 1,262,540 |
2024-04-18 | $40.14 | $40.25 | $40.01 | $40.13 | $40.13 | 1,126,819 |
2024-04-17 | $40.11 | $40.20 | $39.86 | $40.00 | $40.00 | 1,292,096 |
2024-04-16 | $40.18 | $40.18 | $39.88 | $39.94 | $39.94 | 1,958,212 |
2024-04-15 | $40.71 | $40.77 | $40.07 | $40.15 | $40.15 | 1,719,160 |
2024-04-12 | $40.69 | $40.77 | $40.28 | $40.37 | $40.37 | 1,160,307 |
2024-04-11 | $41.11 | $41.11 | $40.70 | $40.84 | $40.84 | 1,072,950 |
2024-04-10 | $41.13 | $41.17 | $40.78 | $40.95 | $40.95 | 1,524,419 |
2024-04-09 | $41.57 | $41.66 | $41.35 | $41.60 | $41.60 | 1,595,604 |
2024-04-08 | $41.38 | $41.57 | $41.35 | $41.45 | $41.45 | 985,055 |
2024-04-05 | $41.26 | $41.45 | $41.13 | $41.34 | $41.34 | 1,262,788 |
2024-04-04 | $41.74 | $41.83 | $41.21 | $41.28 | $41.28 | 1,433,647 |
2024-04-03 | $41.64 | $41.68 | $41.46 | $41.52 | $41.52 | 1,200,615 |
2024-04-02 | $41.78 | $41.80 | $41.58 | $41.66 | $41.66 | 955,093 |
2024-04-01 | $42.21 | $42.21 | $41.84 | $41.88 | $41.88 | 1,118,887 |
2024-03-28 | $42.09 | $42.29 | $42.09 | $42.23 | $42.23 | 1,078,312 |
2024-03-27 | $41.61 | $42.03 | $41.60 | $42.01 | $42.01 | 1,483,236 |
2024-03-26 | $41.51 | $41.53 | $41.37 | $41.39 | $41.39 | 940,229 |
2024-03-25 | $41.51 | $41.59 | $41.40 | $41.41 | $41.41 | 1,288,657 |
2024-03-22 | $41.76 | $41.77 | $41.48 | $41.49 | $41.49 | 630,807 |
2024-03-21 | $41.62 | $41.83 | $41.56 | $41.67 | $41.67 | 1,323,143 |
2024-03-20 | $41.56 | $41.80 | $41.47 | $41.74 | $41.55 | 973,709 |
2024-03-19 | $41.35 | $41.60 | $41.34 | $41.57 | $41.38 | 1,148,211 |
2024-03-18 | $41.46 | $41.55 | $41.32 | $41.33 | $41.33 | 836,664 |
2024-03-15 | $41.23 | $41.47 | $41.23 | $41.37 | $41.37 | 1,162,256 |
2024-03-14 | $41.71 | $41.74 | $41.17 | $41.36 | $41.36 | 1,175,911 |
2024-03-13 | $41.75 | $41.93 | $41.64 | $41.72 | $41.72 | 2,065,728 |
2024-03-12 | $41.75 | $41.87 | $41.57 | $41.71 | $41.71 | 887,965 |
2024-03-11 | $41.53 | $41.76 | $41.46 | $41.73 | $41.73 | 850,963 |
2024-03-08 | $41.59 | $41.73 | $41.55 | $41.57 | $41.57 | 923,444 |
2024-03-07 | $41.47 | $41.61 | $41.47 | $41.52 | $41.52 | 747,786 |
2024-03-06 | $41.29 | $41.44 | $41.21 | $41.32 | $41.32 | 1,065,989 |
2024-03-05 | $41.28 | $41.46 | $40.99 | $41.08 | $41.08 | 837,770 |
2024-03-04 | $41.02 | $41.32 | $41.02 | $41.27 | $41.27 | 1,315,366 |
2024-03-01 | $41.04 | $41.11 | $40.81 | $41.07 | $41.07 | 945,676 |
2024-02-29 | $41.17 | $41.26 | $40.97 | $41.06 | $41.06 | 1,129,692 |
2024-02-28 | $40.87 | $41.05 | $40.84 | $40.99 | $40.99 | 962,221 |
2024-02-27 | $40.85 | $40.96 | $40.79 | $40.93 | $40.93 | 693,188 |
2024-02-26 | $41.06 | $41.09 | $40.77 | $40.81 | $40.81 | 725,070 |
2024-02-23 | $41.05 | $41.24 | $40.99 | $41.10 | $41.10 | 990,617 |
2024-02-22 | $40.85 | $41.04 | $40.66 | $40.99 | $40.99 | 1,625,566 |
2024-02-21 | $40.67 | $40.87 | $40.64 | $40.83 | $40.83 | 994,844 |
2024-02-20 | $40.53 | $40.83 | $40.49 | $40.62 | $40.62 | 1,213,889 |
2024-02-16 | $40.60 | $40.80 | $40.48 | $40.57 | $40.57 | 1,005,955 |
2024-02-15 | $40.34 | $40.74 | $40.34 | $40.68 | $40.68 | 1,198,269 |
2024-02-14 | $40.12 | $40.27 | $39.99 | $40.23 | $40.23 | 1,057,671 |
2024-02-13 | $40.35 | $40.41 | $39.73 | $39.97 | $39.97 | 1,636,818 |
2024-02-12 | $40.43 | $40.77 | $40.40 | $40.67 | $40.67 | 1,183,128 |
2024-02-09 | $40.37 | $40.44 | $40.22 | $40.42 | $40.42 | 1,107,410 |
2024-02-08 | $40.32 | $40.40 | $40.15 | $40.37 | $40.37 | 1,193,503 |
2024-02-07 | $40.37 | $40.42 | $40.25 | $40.27 | $40.27 | 1,326,652 |
2024-02-06 | $40.03 | $40.31 | $39.96 | $40.23 | $40.23 | 1,266,194 |
2024-02-05 | $40.28 | $40.28 | $39.97 | $39.97 | $39.97 | 1,637,929 |
2024-02-02 | $40.58 | $40.69 | $40.27 | $40.48 | $40.48 | 1,576,143 |
2024-02-01 | $40.29 | $40.76 | $40.18 | $40.75 | $40.75 | 882,331 |
2024-01-31 | $40.72 | $40.80 | $40.23 | $40.24 | $40.24 | 1,529,283 |
2024-01-30 | $40.54 | $40.75 | $40.43 | $40.65 | $40.65 | 932,809 |
2024-01-29 | $40.45 | $40.65 | $40.33 | $40.61 | $40.61 | 814,271 |
2024-01-26 | $40.50 | $40.60 | $40.40 | $40.44 | $40.44 | 898,377 |
2024-01-25 | $40.23 | $40.39 | $40.15 | $40.37 | $40.37 | 1,562,233 |
2024-01-24 | $40.54 | $40.60 | $40.00 | $40.00 | $40.00 | 1,294,558 |
2024-01-23 | $40.35 | $40.49 | $40.27 | $40.39 | $40.39 | 1,723,228 |
2024-01-22 | $40.29 | $40.45 | $40.21 | $40.31 | $40.31 | 1,013,296 |
2024-01-19 | $40.17 | $40.36 | $39.91 | $40.25 | $40.25 | 1,056,472 |
2024-01-18 | $39.96 | $40.12 | $39.80 | $40.07 | $40.07 | 1,057,037 |
2024-01-17 | $39.90 | $40.19 | $39.82 | $39.94 | $39.94 | 1,108,211 |
2024-01-16 | $40.29 | $40.33 | $40.04 | $40.12 | $40.12 | 1,070,373 |
2024-01-12 | $40.45 | $40.62 | $40.34 | $40.44 | $40.44 | 706,214 |
2024-01-11 | $40.50 | $40.52 | $40.06 | $40.29 | $40.29 | 1,149,412 |
2024-01-10 | $40.53 | $40.62 | $40.45 | $40.53 | $40.53 | 951,937 |
2024-01-09 | $40.50 | $40.54 | $40.38 | $40.50 | $40.50 | 845,123 |
2024-01-08 | $40.36 | $40.68 | $40.33 | $40.64 | $40.64 | 2,087,439 |
2024-01-05 | $40.37 | $40.64 | $40.25 | $40.38 | $40.38 | 862,139 |
2024-01-04 | $40.46 | $40.68 | $40.42 | $40.42 | $40.42 | 886,998 |
2024-01-03 | $40.66 | $40.69 | $40.42 | $40.44 | $40.44 | 1,138,140 |
2024-01-02 | $40.35 | $40.82 | $40.35 | $40.70 | $40.70 | 967,545 |
2023-12-29 | $40.58 | $40.59 | $40.39 | $40.56 | $40.56 | 911,707 |
2023-12-28 | $40.45 | $40.62 | $40.45 | $40.58 | $40.58 | 896,240 |
2023-12-27 | $40.50 | $40.56 | $40.38 | $40.51 | $40.51 | 763,700 |
2023-12-26 | $40.29 | $40.57 | $40.28 | $40.45 | $40.45 | 833,510 |
2023-12-22 | $40.20 | $40.49 | $40.19 | $40.28 | $40.28 | 860,066 |
2023-12-21 | $40.24 | $40.40 | $40.07 | $40.36 | $40.07 | 940,479 |
2023-12-20 | $40.48 | $40.64 | $40.04 | $40.04 | $39.75 | 966,421 |
2023-12-19 | $40.36 | $40.59 | $40.36 | $40.55 | $40.26 | 804,097 |
2023-12-18 | $40.31 | $40.39 | $40.21 | $40.31 | $40.02 | 949,446 |
2023-12-15 | $40.47 | $40.51 | $40.08 | $40.17 | $40.17 | 1,105,357 |
2023-12-14 | $40.80 | $40.96 | $40.56 | $40.58 | $40.58 | 1,462,290 |
2023-12-13 | $39.81 | $40.63 | $39.69 | $40.63 | $40.63 | 1,501,715 |
2023-12-12 | $39.81 | $39.86 | $39.61 | $39.82 | $39.82 | 1,047,364 |
2023-12-11 | $39.57 | $39.81 | $39.57 | $39.78 | $39.78 | 849,466 |
2023-12-08 | $39.60 | $39.71 | $39.45 | $39.55 | $39.55 | 894,874 |
2023-12-07 | $39.57 | $39.69 | $39.46 | $39.64 | $39.64 | 1,261,864 |
2023-12-06 | $39.46 | $39.68 | $39.46 | $39.56 | $39.56 | 1,279,316 |
2023-12-05 | $39.55 | $39.58 | $39.31 | $39.36 | $39.36 | 682,726 |
2023-12-04 | $39.29 | $39.67 | $39.29 | $39.63 | $39.63 | 1,662,880 |
2023-12-01 | $38.98 | $39.50 | $38.94 | $39.50 | $39.50 | 1,065,196 |
2023-11-30 | $38.69 | $38.99 | $38.56 | $38.97 | $38.97 | 835,625 |
2023-11-29 | $38.78 | $38.89 | $38.57 | $38.62 | $38.62 | 989,992 |
2023-11-28 | $38.72 | $38.87 | $38.61 | $38.67 | $38.67 | 1,258,749 |
2023-11-27 | $38.78 | $38.80 | $38.63 | $38.73 | $38.73 | 1,284,315 |
2023-11-24 | $38.73 | $38.88 | $38.73 | $38.85 | $38.85 | 272,503 |
2023-11-22 | $38.61 | $38.74 | $38.55 | $38.70 | $38.70 | 808,091 |
2023-11-21 | $38.52 | $38.59 | $38.41 | $38.51 | $38.51 | 922,927 |
2023-11-20 | $38.44 | $38.64 | $38.29 | $38.54 | $38.54 | 1,779,542 |
2023-11-17 | $38.60 | $38.66 | $38.48 | $38.58 | $38.58 | 789,606 |
2023-11-16 | $38.48 | $38.61 | $38.42 | $38.48 | $38.48 | 797,190 |
2023-11-15 | $38.42 | $38.70 | $38.41 | $38.47 | $38.47 | 959,134 |
2023-11-14 | $37.95 | $38.47 | $37.95 | $38.40 | $38.40 | 990,051 |
2023-11-13 | $37.47 | $37.60 | $37.38 | $37.46 | $37.46 | 879,077 |
2023-11-10 | $37.39 | $37.58 | $37.23 | $37.54 | $37.54 | 939,202 |
2023-11-09 | $37.64 | $37.69 | $37.33 | $37.34 | $37.34 | 1,002,078 |
2023-11-08 | $37.72 | $37.73 | $37.39 | $37.55 | $37.55 | 1,111,648 |
2023-11-07 | $37.85 | $37.85 | $37.68 | $37.70 | $37.70 | 804,101 |
2023-11-06 | $38.05 | $38.05 | $37.88 | $37.91 | $37.91 | 835,205 |
2023-11-03 | $37.98 | $38.24 | $37.98 | $38.03 | $38.03 | 1,268,439 |
2023-11-02 | $37.19 | $37.72 | $37.19 | $37.69 | $37.69 | 1,527,901 |
2023-11-01 | $36.75 | $37.10 | $36.64 | $37.01 | $37.01 | 2,111,067 |
2023-10-31 | $36.49 | $36.73 | $36.41 | $36.68 | $36.68 | 1,458,840 |
2023-10-30 | $36.27 | $36.50 | $36.18 | $36.42 | $36.42 | 1,285,973 |
2023-10-27 | $36.60 | $36.60 | $36.01 | $36.09 | $36.09 | 1,336,092 |
2023-10-26 | $36.57 | $36.87 | $36.57 | $36.62 | $36.62 | 1,649,900 |
2023-10-25 | $36.50 | $36.74 | $36.37 | $36.58 | $36.58 | 1,203,116 |
2023-10-24 | $36.57 | $36.72 | $36.50 | $36.63 | $36.63 | 1,369,138 |
2023-10-23 | $36.50 | $36.74 | $36.35 | $36.37 | $36.37 | 1,135,137 |
2023-10-20 | $36.90 | $37.06 | $36.62 | $36.62 | $36.62 | 1,071,785 |
2023-10-19 | $37.26 | $37.42 | $36.87 | $36.91 | $36.91 | 1,327,964 |
2023-10-18 | $37.59 | $37.65 | $37.24 | $37.28 | $37.28 | 1,321,928 |
2023-10-17 | $37.48 | $37.92 | $37.46 | $37.72 | $37.72 | 1,253,434 |
2023-10-16 | $37.41 | $37.70 | $37.31 | $37.65 | $37.65 | 1,009,891 |
2023-10-13 | $37.23 | $37.40 | $37.07 | $37.22 | $37.22 | 1,095,374 |
2023-10-12 | $37.60 | $37.60 | $36.92 | $37.11 | $37.11 | 1,255,614 |
2023-10-11 | $37.57 | $37.65 | $37.40 | $37.61 | $37.61 | 1,667,747 |
2023-10-10 | $37.42 | $37.68 | $37.40 | $37.51 | $37.51 | 1,187,807 |
2023-10-09 | $36.91 | $37.34 | $36.91 | $37.32 | $37.32 | 1,193,262 |
2023-10-06 | $36.60 | $37.14 | $36.32 | $36.99 | $36.99 | 1,862,436 |
2023-10-05 | $36.82 | $36.92 | $36.62 | $36.76 | $36.76 | 1,028,964 |
2023-10-04 | $36.68 | $36.90 | $36.41 | $36.85 | $36.85 | 2,040,671 |
2023-10-03 | $36.64 | $36.75 | $36.42 | $36.63 | $36.63 | 1,965,375 |
2023-10-02 | $37.29 | $37.29 | $36.61 | $36.81 | $36.81 | 1,975,458 |
2023-09-29 | $37.75 | $37.75 | $37.27 | $37.39 | $37.39 | 1,129,986 |
2023-09-28 | $37.50 | $37.64 | $37.40 | $37.47 | $37.47 | 1,380,917 |
2023-09-27 | $37.69 | $37.76 | $37.28 | $37.46 | $37.46 | 1,230,885 |
2023-09-26 | $38.02 | $38.04 | $37.60 | $37.61 | $37.61 | 1,314,236 |
2023-09-25 | $38.07 | $38.19 | $38.01 | $38.16 | $38.16 | 723,745 |
2023-09-22 | $38.25 | $38.39 | $38.16 | $38.17 | $38.17 | 1,248,415 |
2023-09-21 | $38.84 | $38.84 | $38.45 | $38.45 | $38.27 | 1,710,591 |
2023-09-20 | $39.08 | $39.27 | $38.91 | $38.92 | $38.73 | 1,611,031 |
2023-09-19 | $39.05 | $39.15 | $38.88 | $38.96 | $38.77 | 952,016 |
2023-09-18 | $39.09 | $39.21 | $38.95 | $39.06 | $38.87 | 790,854 |
2023-09-15 | $39.24 | $39.35 | $39.06 | $39.08 | $38.89 | 808,441 |
2023-09-14 | $38.99 | $39.30 | $38.99 | $39.27 | $39.08 | 792,693 |
2023-09-13 | $38.75 | $38.86 | $38.72 | $38.80 | $38.61 | 1,007,153 |
2023-09-12 | $38.73 | $38.84 | $38.65 | $38.73 | $38.55 | 990,883 |
2023-09-11 | $38.69 | $38.83 | $38.65 | $38.75 | $38.57 | 690,266 |
2023-09-08 | $38.60 | $38.70 | $38.52 | $38.64 | $38.46 | 931,248 |
2023-09-07 | $38.59 | $38.71 | $38.44 | $38.58 | $38.40 | 824,094 |
2023-09-06 | $38.60 | $38.66 | $38.37 | $38.50 | $38.32 | 902,424 |
2023-09-05 | $39.15 | $39.15 | $38.62 | $38.62 | $38.44 | 897,642 |
2023-09-01 | $39.36 | $39.41 | $39.06 | $39.15 | $38.96 | 960,346 |
2023-08-31 | $39.46 | $39.52 | $39.15 | $39.15 | $38.96 | 928,613 |
2023-08-30 | $39.39 | $39.60 | $39.37 | $39.42 | $39.23 | 783,288 |
2023-08-29 | $39.14 | $39.41 | $39.12 | $39.41 | $39.22 | 827,423 |
2023-08-28 | $39.14 | $39.33 | $39.06 | $39.14 | $38.95 | 868,549 |
2023-08-25 | $38.90 | $39.14 | $38.78 | $38.99 | $38.99 | 905,519 |
2023-08-24 | $38.92 | $39.26 | $38.75 | $38.75 | $38.75 | 1,005,990 |
2023-08-23 | $38.91 | $39.01 | $38.85 | $39.01 | $39.01 | 1,215,685 |
2023-08-22 | $38.96 | $39.03 | $38.79 | $38.84 | $38.84 | 827,512 |
2023-08-21 | $39.04 | $39.07 | $38.71 | $38.89 | $38.89 | 780,411 |
2023-08-18 | $38.88 | $39.14 | $38.88 | $39.03 | $39.03 | 1,717,887 |
2023-08-17 | $39.29 | $39.36 | $38.95 | $38.97 | $38.97 | 1,687,871 |
2023-08-16 | $39.30 | $39.47 | $39.18 | $39.18 | $39.18 | 1,555,320 |
2023-08-15 | $39.74 | $39.74 | $39.31 | $39.31 | $39.31 | 1,448,412 |
2023-08-14 | $39.97 | $39.99 | $39.79 | $39.86 | $39.86 | 994,467 |
2023-08-11 | $39.98 | $40.11 | $39.90 | $40.07 | $40.07 | 857,629 |
2023-08-10 | $40.24 | $40.41 | $39.92 | $40.03 | $40.03 | 999,815 |
2023-08-09 | $40.03 | $40.24 | $39.97 | $40.09 | $40.09 | 1,005,885 |
2023-08-08 | $40.12 | $40.12 | $39.75 | $39.99 | $39.99 | 864,599 |
2023-08-07 | $40.20 | $40.37 | $40.19 | $40.33 | $40.33 | 711,020 |
2023-08-04 | $40.45 | $40.53 | $40.04 | $40.07 | $40.07 | 1,085,055 |
2023-08-03 | $40.53 | $40.66 | $40.29 | $40.34 | $40.34 | 991,724 |
2023-08-02 | $40.55 | $40.82 | $40.55 | $40.61 | $40.61 | 796,617 |
2023-08-01 | $40.83 | $40.99 | $40.68 | $40.72 | $40.72 | 1,148,676 |
2023-07-31 | $40.92 | $41.02 | $40.73 | $40.84 | $40.84 | 849,925 |
2023-07-28 | $40.99 | $41.03 | $40.73 | $40.85 | $40.85 | 1,294,447 |
2023-07-27 | $41.21 | $41.23 | $40.67 | $40.75 | $40.75 | 1,143,084 |
2023-07-26 | $40.96 | $41.25 | $40.96 | $41.11 | $41.11 | 941,445 |
2023-07-25 | $40.96 | $41.15 | $40.91 | $41.06 | $41.06 | 831,651 |
2023-07-24 | $41.01 | $41.14 | $40.94 | $41.04 | $41.04 | 880,745 |
2023-07-21 | $40.92 | $41.10 | $40.80 | $40.98 | $40.98 | 935,762 |
2023-07-20 | $40.61 | $40.92 | $40.51 | $40.87 | $40.87 | 1,182,025 |
2023-07-19 | $40.45 | $40.72 | $40.42 | $40.64 | $40.64 | 981,935 |
2023-07-18 | $40.25 | $40.55 | $40.16 | $40.35 | $40.35 | 1,482,542 |
2023-07-17 | $40.24 | $40.37 | $40.10 | $40.21 | $40.21 | 766,436 |
2023-07-14 | $40.45 | $40.45 | $40.18 | $40.33 | $40.33 | 852,506 |
2023-07-13 | $40.31 | $40.48 | $40.29 | $40.44 | $40.44 | 941,932 |
2023-07-12 | $40.33 | $40.40 | $40.20 | $40.29 | $40.29 | 1,521,108 |
2023-07-11 | $39.79 | $40.07 | $39.79 | $40.04 | $40.04 | 799,730 |
2023-07-10 | $39.65 | $39.93 | $39.60 | $39.72 | $39.72 | 1,273,949 |
2023-07-07 | $39.67 | $39.92 | $39.58 | $39.62 | $39.62 | 999,944 |
2023-07-06 | $39.82 | $39.83 | $39.54 | $39.75 | $39.75 | 1,352,799 |
2023-07-05 | $39.98 | $40.21 | $39.92 | $40.06 | $40.06 | 862,146 |
2023-07-03 | $39.97 | $40.22 | $39.89 | $40.22 | $40.22 | 676,432 |
2023-06-30 | $39.94 | $40.16 | $39.87 | $40.09 | $40.09 | 858,768 |
2023-06-29 | $39.44 | $39.78 | $39.33 | $39.71 | $39.71 | 1,739,362 |
2023-06-28 | $39.71 | $39.71 | $39.35 | $39.50 | $39.50 | 961,414 |
2023-06-27 | $39.58 | $39.80 | $39.50 | $39.73 | $39.73 | 1,398,918 |
2023-06-26 | $39.57 | $39.86 | $39.47 | $39.78 | $39.52 | 463,962 |
2023-06-23 | $39.84 | $39.97 | $39.53 | $39.53 | $39.53 | 673,981 |
2023-06-22 | $40.13 | $40.22 | $39.87 | $39.96 | $39.96 | 771,968 |
2023-06-21 | $40.01 | $40.26 | $39.77 | $40.11 | $40.11 | 832,507 |
2023-06-20 | $40.38 | $40.40 | $40.10 | $40.10 | $40.10 | 676,974 |
2023-06-16 | $40.53 | $40.70 | $40.47 | $40.54 | $40.54 | 1,038,226 |
2023-06-15 | $40.03 | $40.49 | $40.02 | $40.44 | $40.44 | 1,235,449 |
2023-06-14 | $40.17 | $40.33 | $39.88 | $39.98 | $39.98 | 1,459,450 |
2023-06-13 | $39.86 | $40.14 | $39.82 | $40.08 | $40.08 | 1,112,097 |
2023-06-12 | $39.84 | $39.89 | $39.69 | $39.84 | $39.84 | 736,324 |
2023-06-09 | $39.86 | $39.95 | $39.72 | $39.81 | $39.81 | 1,707,662 |
2023-06-08 | $39.86 | $39.96 | $39.70 | $39.93 | $39.93 | 545,611 |
2023-06-07 | $39.47 | $39.93 | $39.34 | $39.89 | $39.89 | 1,223,005 |
2023-06-06 | $39.40 | $39.54 | $39.31 | $39.47 | $39.47 | 1,049,377 |
2023-06-05 | $39.63 | $39.72 | $39.32 | $39.38 | $39.38 | 2,752,815 |
2023-06-02 | $38.96 | $39.63 | $38.93 | $39.63 | $39.63 | 996,998 |
2023-06-01 | $38.83 | $38.85 | $38.53 | $38.78 | $38.78 | 1,559,642 |
2023-05-31 | $38.76 | $38.82 | $38.51 | $38.66 | $38.66 | 1,008,573 |
2023-05-30 | $38.94 | $39.04 | $38.74 | $38.80 | $38.80 | 1,174,959 |
2023-05-26 | $38.92 | $39.07 | $38.77 | $39.00 | $39.00 | 1,053,123 |
2023-05-25 | $39.05 | $39.05 | $38.66 | $38.83 | $38.83 | 1,361,822 |
2023-05-24 | $39.50 | $39.50 | $39.11 | $39.15 | $39.15 | 949,856 |
2023-05-23 | $39.75 | $39.87 | $39.53 | $39.56 | $39.56 | 754,156 |
2023-05-22 | $39.96 | $40.10 | $39.68 | $39.81 | $39.81 | 1,224,490 |
2023-05-19 | $40.04 | $40.17 | $39.83 | $39.90 | $39.90 | 772,710 |
2023-05-18 | $39.79 | $40.00 | $39.63 | $39.98 | $39.98 | 1,016,521 |
2023-05-17 | $39.82 | $39.93 | $39.59 | $39.86 | $39.86 | 862,123 |
2023-05-16 | $40.10 | $40.10 | $39.67 | $39.70 | $39.70 | 942,484 |
2023-05-15 | $40.30 | $40.32 | $40.03 | $40.18 | $40.18 | 641,476 |
2023-05-12 | $40.30 | $40.39 | $40.02 | $40.22 | $40.22 | 573,808 |
2023-05-11 | $40.31 | $40.31 | $40.02 | $40.20 | $40.20 | 731,590 |
2023-05-10 | $40.48 | $40.61 | $40.07 | $40.41 | $40.41 | 893,152 |
2023-05-09 | $40.35 | $40.40 | $40.20 | $40.32 | $40.32 | 601,841 |
2023-05-08 | $40.60 | $40.65 | $40.34 | $40.44 | $40.44 | 626,940 |
2023-05-05 | $40.30 | $40.67 | $40.28 | $40.58 | $40.58 | 837,329 |
2023-05-04 | $40.17 | $40.26 | $39.91 | $40.11 | $40.11 | 1,153,233 |
2023-05-03 | $40.40 | $40.70 | $40.20 | $40.23 | $40.23 | 842,843 |
2023-05-02 | $40.60 | $40.60 | $39.98 | $40.30 | $40.30 | 1,065,307 |
2023-05-01 | $40.58 | $40.94 | $40.58 | $40.72 | $40.72 | 909,328 |
2023-04-28 | $40.39 | $40.67 | $40.34 | $40.59 | $40.59 | 757,307 |
2023-04-27 | $39.94 | $40.46 | $39.94 | $40.45 | $40.45 | 1,212,460 |
2023-04-26 | $40.22 | $40.27 | $39.85 | $39.87 | $39.87 | 1,488,817 |
2023-04-25 | $40.59 | $40.68 | $40.40 | $40.41 | $40.41 | 1,185,372 |
2023-04-24 | $40.64 | $40.75 | $40.58 | $40.69 | $40.69 | 669,585 |
2023-04-21 | $40.65 | $40.75 | $40.45 | $40.63 | $40.63 | 768,278 |
2023-04-20 | $40.60 | $40.66 | $40.46 | $40.60 | $40.60 | 1,488,514 |
2023-04-19 | $40.54 | $40.68 | $40.48 | $40.65 | $40.65 | 783,803 |
2023-04-18 | $40.64 | $40.70 | $40.42 | $40.55 | $40.55 | 884,556 |
2023-04-17 | $40.41 | $40.61 | $40.31 | $40.59 | $40.59 | 719,164 |
2023-04-14 | $40.56 | $40.66 | $40.18 | $40.34 | $40.34 | 726,324 |
2023-04-13 | $40.43 | $40.67 | $40.22 | $40.60 | $40.60 | 782,146 |
2023-04-12 | $40.65 | $40.75 | $40.38 | $40.43 | $40.43 | 712,563 |
2023-04-11 | $40.44 | $40.66 | $40.41 | $40.51 | $40.51 | 928,601 |
2023-04-10 | $40.18 | $40.38 | $40.05 | $40.36 | $40.36 | 783,539 |
2023-04-06 | $40.26 | $40.35 | $40.17 | $40.29 | $40.29 | 791,776 |
2023-04-05 | $39.97 | $40.26 | $39.97 | $40.21 | $40.21 | 976,205 |
2023-04-04 | $40.27 | $40.27 | $39.86 | $40.00 | $40.00 | 1,619,321 |
2023-04-03 | $40.10 | $40.32 | $40.05 | $40.21 | $40.21 | 917,044 |
2023-03-31 | $39.88 | $40.17 | $39.88 | $40.16 | $40.16 | 954,966 |
2023-03-30 | $39.78 | $39.83 | $39.58 | $39.71 | $39.71 | 790,475 |
2023-03-29 | $39.35 | $39.58 | $39.35 | $39.57 | $39.57 | 1,355,293 |
2023-03-28 | $38.95 | $39.25 | $38.95 | $39.16 | $39.16 | 881,107 |
2023-03-27 | $39.04 | $39.21 | $38.94 | $39.02 | $39.02 | 862,784 |
2023-03-24 | $38.15 | $38.79 | $38.06 | $38.78 | $38.78 | 1,090,725 |
2023-03-23 | $38.70 | $38.95 | $38.28 | $38.43 | $38.23 | 1,213,965 |
2023-03-22 | $39.22 | $39.35 | $38.56 | $38.57 | $38.36 | 1,164,543 |
2023-03-21 | $39.50 | $39.52 | $38.95 | $39.22 | $39.01 | 1,000,063 |
2023-03-20 | $38.81 | $39.30 | $38.81 | $39.19 | $38.98 | 1,395,042 |
2023-03-17 | $39.14 | $39.14 | $38.52 | $38.68 | $38.47 | 1,148,865 |
2023-03-16 | $38.68 | $39.25 | $38.58 | $39.19 | $38.98 | 1,498,388 |
2023-03-15 | $38.57 | $38.87 | $38.38 | $38.82 | $38.61 | 1,558,369 |
2023-03-14 | $39.03 | $39.21 | $38.64 | $39.06 | $38.85 | 955,992 |
2023-03-13 | $38.26 | $39.03 | $38.20 | $38.51 | $38.30 | 2,712,386 |
2023-03-10 | $39.03 | $39.11 | $38.36 | $38.55 | $38.34 | 1,523,741 |
2023-03-09 | $39.59 | $39.70 | $38.93 | $39.01 | $38.80 | 1,187,402 |
2023-03-08 | $39.52 | $39.61 | $39.34 | $39.56 | $39.35 | 1,464,752 |
2023-03-07 | $40.05 | $40.07 | $39.40 | $39.47 | $39.26 | 1,196,077 |
2023-03-06 | $40.13 | $40.30 | $39.94 | $40.02 | $39.81 | 779,427 |
2023-03-03 | $39.94 | $40.17 | $39.69 | $40.14 | $39.93 | 806,045 |
2023-03-02 | $39.42 | $39.87 | $39.33 | $39.83 | $39.62 | 894,337 |
2023-03-01 | $39.62 | $39.66 | $39.30 | $39.49 | $39.28 | 1,264,823 |
2023-02-28 | $39.97 | $40.02 | $39.69 | $39.71 | $39.50 | 751,695 |
2023-02-27 | $40.23 | $40.41 | $39.90 | $40.00 | $39.79 | 713,812 |
2023-02-24 | $39.88 | $40.04 | $39.71 | $39.99 | $39.78 | 790,339 |
2023-02-23 | $40.39 | $40.44 | $39.95 | $40.19 | $39.98 | 760,777 |
2023-02-22 | $40.39 | $40.48 | $40.12 | $40.25 | $40.04 | 1,117,363 |
2023-02-21 | $40.66 | $40.71 | $40.25 | $40.29 | $40.08 | 757,366 |
2023-02-17 | $40.52 | $41.00 | $40.51 | $40.92 | $40.70 | 763,235 |
2023-02-16 | $40.49 | $40.82 | $40.30 | $40.57 | $40.35 | 1,245,584 |
2023-02-15 | $40.52 | $40.79 | $40.39 | $40.79 | $40.57 | 1,064,147 |
2023-02-14 | $40.83 | $40.98 | $40.44 | $40.62 | $40.40 | 1,224,946 |
2023-02-13 | $40.61 | $40.91 | $40.56 | $40.90 | $40.68 | 977,154 |
2023-02-10 | $40.23 | $40.61 | $40.17 | $40.60 | $40.38 | 1,259,327 |
2023-02-09 | $40.81 | $40.85 | $40.13 | $40.22 | $40.01 | 708,113 |
2023-02-08 | $40.79 | $40.85 | $40.54 | $40.61 | $40.39 | 829,943 |
2023-02-07 | $40.82 | $41.09 | $40.49 | $41.02 | $40.80 | 970,066 |
2023-02-06 | $40.88 | $40.98 | $40.78 | $40.94 | $40.72 | 929,712 |
2023-02-03 | $41.19 | $41.19 | $40.77 | $41.05 | $40.83 | 1,372,565 |
2023-02-02 | $41.23 | $41.45 | $40.97 | $41.37 | $41.15 | 1,148,903 |
2023-02-01 | $40.76 | $41.42 | $40.60 | $41.17 | $40.95 | 1,505,597 |
2023-01-31 | $40.44 | $40.93 | $40.35 | $40.91 | $40.69 | 875,589 |
2023-01-30 | $40.38 | $40.70 | $40.35 | $40.39 | $40.17 | 863,442 |
2023-01-27 | $40.53 | $40.66 | $40.33 | $40.52 | $40.30 | 669,955 |
2023-01-26 | $40.51 | $40.58 | $40.31 | $40.56 | $40.34 | 1,252,372 |
2023-01-25 | $40.23 | $40.47 | $40.06 | $40.47 | $40.25 | 1,013,359 |
2023-01-24 | $40.32 | $40.59 | $40.08 | $40.49 | $40.27 | 958,287 |
2023-01-23 | $40.26 | $40.66 | $40.11 | $40.44 | $40.22 | 830,902 |
2023-01-20 | $40.00 | $40.25 | $39.68 | $40.23 | $40.23 | 1,005,506 |
2023-01-19 | $40.09 | $40.16 | $39.85 | $39.86 | $39.86 | 1,022,746 |
2023-01-18 | $41.02 | $41.05 | $40.23 | $40.25 | $40.25 | 1,292,295 |
2023-01-17 | $41.13 | $41.28 | $40.94 | $40.98 | $40.98 | 967,094 |
2023-01-13 | $40.84 | $41.20 | $40.77 | $41.13 | $41.13 | 1,400,984 |
2023-01-12 | $41.16 | $41.25 | $40.87 | $41.07 | $41.07 | 1,282,681 |
2023-01-11 | $40.88 | $41.07 | $40.83 | $41.06 | $41.06 | 916,910 |
2023-01-10 | $40.63 | $40.78 | $40.46 | $40.78 | $40.78 | 3,294,333 |
2023-01-09 | $40.89 | $41.09 | $40.62 | $40.66 | $40.66 | 889,202 |
2023-01-06 | $40.18 | $40.87 | $40.12 | $40.77 | $40.77 | 1,015,860 |
2023-01-05 | $40.21 | $40.22 | $39.79 | $39.88 | $39.88 | 714,911 |
2023-01-04 | $40.26 | $40.61 | $40.15 | $40.39 | $40.39 | 837,906 |
2023-01-03 | $40.02 | $40.16 | $39.65 | $40.02 | $40.02 | 1,588,088 |
2022-12-30 | $40.00 | $40.06 | $39.59 | $39.91 | $39.91 | 1,405,440 |
2022-12-29 | $39.90 | $40.27 | $39.89 | $40.17 | $40.17 | 1,520,616 |
2022-12-28 | $40.28 | $40.39 | $39.71 | $39.72 | $39.72 | 916,500 |
2022-12-27 | $40.07 | $40.28 | $39.94 | $40.19 | $40.19 | 838,275 |
2022-12-23 | $39.78 | $40.08 | $39.65 | $40.07 | $40.07 | 780,069 |
2022-12-22 | $40.15 | $40.15 | $39.50 | $40.07 | $39.80 | 857,851 |
2022-12-21 | $40.01 | $40.38 | $40.01 | $40.32 | $40.05 | 666,256 |
2022-12-20 | $39.74 | $39.94 | $39.60 | $39.77 | $39.50 | 1,309,059 |
2022-12-19 | $39.95 | $40.11 | $39.59 | $39.80 | $39.53 | 836,405 |
2022-12-16 | $40.06 | $40.08 | $39.66 | $39.95 | $39.68 | 1,127,601 |
2022-12-15 | $40.73 | $40.78 | $40.15 | $40.35 | $40.08 | 936,505 |
2022-12-14 | $41.26 | $41.60 | $40.83 | $41.08 | $40.80 | 1,068,430 |
2022-12-13 | $41.84 | $41.93 | $41.00 | $41.24 | $40.96 | 964,542 |
2022-12-12 | $40.74 | $41.12 | $40.59 | $41.10 | $40.82 | 855,886 |
2022-12-09 | $40.82 | $41.00 | $40.65 | $40.67 | $40.67 | 713,490 |
2022-12-08 | $40.76 | $41.00 | $40.67 | $40.93 | $40.93 | 906,703 |
2022-12-07 | $40.61 | $40.91 | $40.56 | $40.68 | $40.68 | 892,732 |
2022-12-06 | $40.87 | $40.89 | $40.39 | $40.65 | $40.65 | 881,276 |
2022-12-05 | $41.11 | $41.11 | $40.75 | $40.85 | $40.85 | 717,716 |
2022-12-02 | $40.99 | $41.47 | $40.98 | $41.35 | $41.35 | 1,430,714 |
2022-12-01 | $41.61 | $41.72 | $41.26 | $41.39 | $41.39 | 1,172,237 |
2022-11-30 | $40.65 | $41.46 | $40.36 | $41.46 | $41.46 | 1,311,116 |
2022-11-29 | $40.66 | $40.70 | $40.43 | $40.61 | $40.61 | 877,608 |
2022-11-28 | $40.99 | $41.07 | $40.58 | $40.63 | $40.63 | 789,626 |
2022-11-25 | $41.05 | $41.20 | $41.05 | $41.20 | $41.20 | 319,001 |
2022-11-23 | $40.82 | $41.03 | $40.73 | $40.99 | $40.99 | 916,157 |
2022-11-22 | $40.58 | $40.88 | $40.58 | $40.83 | $40.83 | 792,827 |
2022-11-21 | $40.15 | $40.46 | $40.15 | $40.44 | $40.44 | 761,384 |
2022-11-18 | $40.10 | $40.28 | $39.98 | $40.21 | $40.21 | 836,720 |
2022-11-17 | $39.55 | $39.78 | $39.44 | $39.77 | $39.77 | 1,253,215 |
2022-11-16 | $39.83 | $40.04 | $39.81 | $39.89 | $39.89 | 1,092,877 |
2022-11-15 | $39.93 | $40.08 | $39.51 | $39.86 | $39.86 | 1,400,304 |
2022-11-14 | $39.73 | $40.07 | $39.54 | $39.54 | $39.54 | 772,112 |
2022-11-11 | $39.91 | $39.95 | $39.54 | $39.78 | $39.78 | 1,123,790 |
2022-11-10 | $39.40 | $39.97 | $39.22 | $39.91 | $39.91 | 1,141,779 |
2022-11-09 | $38.65 | $38.90 | $38.34 | $38.39 | $38.39 | 986,380 |
2022-11-08 | $38.67 | $39.08 | $38.47 | $38.80 | $38.80 | 1,273,761 |
2022-11-07 | $38.60 | $38.65 | $38.29 | $38.62 | $38.62 | 1,828,170 |
2022-11-04 | $38.27 | $38.66 | $37.97 | $38.51 | $38.51 | 1,080,378 |
2022-11-03 | $37.77 | $38.13 | $37.55 | $37.91 | $37.91 | 895,157 |
2022-11-02 | $38.63 | $39.15 | $38.10 | $38.12 | $38.12 | 1,200,683 |
2022-11-01 | $39.05 | $39.05 | $38.60 | $38.72 | $38.72 | 869,515 |
2022-10-31 | $38.78 | $38.99 | $38.68 | $38.78 | $38.78 | 999,379 |
2022-10-28 | $38.15 | $39.01 | $38.15 | $38.98 | $38.98 | 1,013,911 |
2022-10-27 | $38.07 | $38.46 | $38.04 | $38.12 | $38.12 | 1,022,799 |
2022-10-26 | $37.80 | $38.21 | $37.68 | $37.88 | $37.88 | 963,521 |
2022-10-25 | $37.18 | $37.77 | $37.17 | $37.76 | $37.76 | 1,100,235 |
2022-10-24 | $37.07 | $37.37 | $36.89 | $37.21 | $37.21 | 1,223,752 |
2022-10-21 | $36.21 | $36.97 | $36.07 | $36.87 | $36.87 | 1,273,401 |
2022-10-20 | $36.72 | $36.86 | $36.08 | $36.14 | $36.14 | 1,153,661 |
2022-10-19 | $36.95 | $37.06 | $36.48 | $36.74 | $36.74 | 992,161 |
2022-10-18 | $37.20 | $37.36 | $36.87 | $37.12 | $37.12 | 1,078,390 |
2022-10-17 | $36.35 | $36.79 | $36.35 | $36.62 | $36.62 | 965,454 |
2022-10-14 | $36.65 | $36.87 | $35.84 | $35.90 | $35.90 | 1,553,511 |
2022-10-13 | $35.12 | $36.65 | $34.97 | $36.47 | $36.47 | 1,995,453 |
2022-10-12 | $35.97 | $36.04 | $35.58 | $35.61 | $35.61 | 1,647,502 |
2022-10-11 | $35.79 | $36.28 | $35.73 | $35.94 | $35.94 | 1,130,519 |
2022-10-10 | $35.98 | $36.12 | $35.72 | $35.87 | $35.87 | 1,462,591 |
2022-10-07 | $36.33 | $36.33 | $35.66 | $35.82 | $35.82 | 1,112,388 |
2022-10-06 | $37.13 | $37.13 | $36.45 | $36.54 | $36.54 | 1,440,268 |
2022-10-05 | $37.22 | $37.46 | $36.87 | $37.21 | $37.21 | 1,173,673 |
2022-10-04 | $37.01 | $37.59 | $37.01 | $37.59 | $37.59 | 1,323,954 |
2022-10-03 | $36.11 | $36.82 | $36.00 | $36.65 | $36.65 | 1,307,448 |
2022-09-30 | $36.29 | $36.42 | $35.74 | $35.79 | $35.79 | 1,513,856 |
2022-09-29 | $36.78 | $36.78 | $36.04 | $36.25 | $36.25 | 1,810,963 |
2022-09-28 | $36.50 | $37.12 | $36.34 | $36.91 | $36.91 | 1,771,952 |
2022-09-27 | $36.91 | $37.05 | $36.15 | $36.31 | $36.31 | 1,857,237 |
2022-09-26 | $37.02 | $37.14 | $36.45 | $36.67 | $36.67 | 1,375,991 |
2022-09-23 | $37.40 | $37.40 | $36.74 | $37.17 | $37.17 | 1,501,026 |
2022-09-22 | $38.03 | $38.10 | $37.77 | $37.85 | $37.65 | 1,347,885 |
2022-09-21 | $38.71 | $38.97 | $38.08 | $38.09 | $37.88 | 786,281 |
2022-09-20 | $38.84 | $38.84 | $38.26 | $38.51 | $38.30 | 1,098,016 |
2022-09-19 | $38.52 | $39.08 | $38.48 | $39.06 | $38.85 | 974,893 |
2022-09-16 | $38.64 | $38.76 | $38.49 | $38.74 | $38.74 | 963,231 |
2022-09-15 | $39.27 | $39.34 | $38.84 | $38.91 | $38.91 | 915,153 |
2022-09-14 | $39.40 | $39.47 | $39.08 | $39.34 | $39.34 | 886,910 |
2022-09-13 | $40.08 | $40.14 | $39.22 | $39.35 | $39.35 | 737,756 |
2022-09-12 | $40.46 | $40.74 | $40.46 | $40.61 | $40.61 | 562,087 |
2022-09-09 | $40.09 | $40.40 | $40.04 | $40.28 | $40.28 | 621,553 |
2022-09-08 | $39.64 | $39.95 | $39.46 | $39.93 | $39.93 | 962,923 |
2022-09-07 | $39.11 | $39.86 | $39.11 | $39.81 | $39.81 | 752,086 |
2022-09-06 | $39.30 | $39.45 | $38.99 | $39.12 | $39.12 | 1,242,303 |
2022-09-02 | $39.85 | $40.01 | $39.04 | $39.17 | $39.17 | 864,797 |
2022-09-01 | $39.27 | $39.59 | $39.09 | $39.59 | $39.59 | 1,177,137 |
2022-08-31 | $39.77 | $39.88 | $39.40 | $39.44 | $39.44 | 819,177 |
2022-08-30 | $40.25 | $40.25 | $39.61 | $39.71 | $39.71 | 661,793 |
2022-08-29 | $40.05 | $40.38 | $39.92 | $40.16 | $40.16 | 582,758 |
2022-08-26 | $41.26 | $41.30 | $40.27 | $40.28 | $40.28 | 726,843 |
2022-08-25 | $40.90 | $41.28 | $40.84 | $41.27 | $41.27 | 693,620 |
2022-08-24 | $40.79 | $40.95 | $40.68 | $40.85 | $40.85 | 630,234 |
2022-08-23 | $41.03 | $41.05 | $40.76 | $40.80 | $40.80 | 800,186 |
2022-08-22 | $41.46 | $41.46 | $40.98 | $41.02 | $41.02 | 965,767 |
2022-08-19 | $41.97 | $41.97 | $41.68 | $41.78 | $41.78 | 627,511 |
2022-08-18 | $41.99 | $42.11 | $41.87 | $42.06 | $42.06 | 813,393 |
2022-08-17 | $41.94 | $42.17 | $41.85 | $42.02 | $42.02 | 897,876 |
2022-08-16 | $41.93 | $42.36 | $41.87 | $42.23 | $42.23 | 1,150,883 |
2022-08-15 | $41.65 | $42.03 | $41.59 | $42.01 | $42.01 | 968,622 |
2022-08-12 | $41.32 | $41.84 | $41.32 | $41.84 | $41.84 | 727,219 |
2022-08-11 | $41.33 | $41.59 | $41.18 | $41.21 | $41.21 | 753,910 |
2022-08-10 | $41.06 | $41.29 | $41.05 | $41.24 | $41.24 | 763,485 |
2022-08-09 | $40.67 | $40.74 | $40.57 | $40.66 | $40.66 | 988,705 |
2022-08-08 | $40.72 | $40.91 | $40.58 | $40.64 | $40.64 | 761,279 |
2022-08-05 | $40.41 | $40.55 | $40.24 | $40.55 | $40.55 | 945,546 |
2022-08-04 | $40.63 | $40.74 | $40.53 | $40.55 | $40.55 | 952,435 |
2022-08-03 | $40.46 | $40.71 | $40.18 | $40.64 | $40.64 | 756,278 |
2022-08-02 | $40.63 | $40.75 | $40.32 | $40.36 | $40.36 | 1,201,512 |
2022-08-01 | $40.53 | $40.70 | $40.41 | $40.65 | $40.65 | 959,940 |
2022-07-29 | $40.40 | $40.76 | $40.33 | $40.68 | $40.68 | 825,198 |
2022-07-28 | $39.93 | $40.44 | $39.74 | $40.40 | $40.40 | 1,228,731 |
2022-07-27 | $39.54 | $40.00 | $39.40 | $39.86 | $39.86 | 1,299,957 |
2022-07-26 | $39.36 | $39.56 | $39.35 | $39.49 | $39.49 | 900,125 |
2022-07-25 | $39.42 | $39.60 | $39.32 | $39.51 | $39.51 | 1,101,573 |
2022-07-22 | $39.38 | $39.51 | $39.09 | $39.35 | $39.35 | 1,345,862 |
2022-07-21 | $39.00 | $39.30 | $38.88 | $39.30 | $39.30 | 1,394,873 |
2022-07-20 | $39.20 | $39.28 | $38.91 | $39.08 | $39.08 | 926,470 |
2022-07-19 | $38.76 | $39.26 | $38.68 | $39.21 | $39.21 | 926,386 |
2022-07-18 | $38.87 | $38.92 | $38.31 | $38.37 | $38.37 | 1,563,758 |
2022-07-15 | $38.51 | $38.73 | $38.34 | $38.72 | $38.72 | 1,110,103 |
2022-07-14 | $37.97 | $38.24 | $37.78 | $38.19 | $38.19 | 1,332,898 |
2022-07-13 | $38.29 | $38.75 | $38.17 | $38.49 | $38.49 | 1,160,413 |
2022-07-12 | $38.77 | $39.10 | $38.52 | $38.68 | $38.68 | 1,160,627 |
2022-07-11 | $38.83 | $39.00 | $38.72 | $38.83 | $38.83 | 839,703 |
2022-07-08 | $39.13 | $39.19 | $38.88 | $38.95 | $38.95 | 811,286 |
2022-07-07 | $39.14 | $39.27 | $39.05 | $39.20 | $39.20 | 1,143,633 |
2022-07-06 | $38.84 | $39.19 | $38.62 | $38.96 | $38.96 | 1,352,045 |
2022-07-05 | $38.88 | $38.89 | $38.14 | $38.76 | $38.76 | 1,092,562 |
2022-07-01 | $38.76 | $39.36 | $38.63 | $39.28 | $39.28 | 1,231,308 |
2022-06-30 | $38.56 | $39.02 | $38.32 | $38.81 | $38.81 | 1,390,123 |
2022-06-29 | $38.89 | $38.94 | $38.67 | $38.82 | $38.82 | 1,292,951 |
2022-06-28 | $39.37 | $39.63 | $38.82 | $38.83 | $38.83 | 1,009,244 |
2022-06-27 | $39.23 | $39.39 | $39.03 | $39.24 | $39.24 | 1,350,743 |
2022-06-24 | $38.33 | $39.17 | $38.33 | $39.13 | $39.13 | 1,397,575 |
2022-06-23 | $38.10 | $38.34 | $37.94 | $38.28 | $38.11 | 1,419,276 |
2022-06-22 | $37.61 | $38.26 | $37.58 | $38.00 | $37.84 | 1,357,653 |
2022-06-21 | $37.65 | $38.01 | $37.55 | $37.86 | $37.70 | 1,371,597 |
2022-06-17 | $37.40 | $37.60 | $36.97 | $37.24 | $37.08 | 2,787,187 |
2022-06-16 | $37.65 | $37.65 | $37.14 | $37.31 | $37.15 | 1,921,563 |
2022-06-15 | $38.14 | $38.61 | $37.68 | $38.18 | $38.01 | 1,760,750 |
2022-06-14 | $38.39 | $38.49 | $37.59 | $37.87 | $37.71 | 2,160,806 |
2022-06-13 | $38.84 | $38.89 | $38.13 | $38.29 | $38.12 | 2,478,237 |
2022-06-10 | $39.60 | $39.76 | $39.29 | $39.45 | $39.28 | 1,754,176 |
2022-06-09 | $40.69 | $40.87 | $40.05 | $40.05 | $39.88 | 1,078,865 |
2022-06-08 | $41.26 | $41.26 | $40.74 | $40.80 | $40.62 | 981,115 |
2022-06-07 | $40.88 | $41.43 | $40.81 | $41.42 | $41.24 | 1,271,884 |
2022-06-06 | $41.22 | $41.40 | $41.04 | $41.13 | $40.95 | 1,085,950 |
2022-06-03 | $41.10 | $41.19 | $40.91 | $40.99 | $40.81 | 843,566 |
2022-06-02 | $40.91 | $41.33 | $40.49 | $41.29 | $41.11 | 2,354,613 |
2022-06-01 | $41.29 | $41.29 | $40.53 | $40.85 | $40.67 | 1,435,169 |
2022-05-31 | $41.10 | $41.38 | $40.76 | $41.14 | $40.96 | 1,165,893 |
2022-05-27 | $40.82 | $41.34 | $40.82 | $41.32 | $41.14 | 957,003 |
2022-05-26 | $40.54 | $40.88 | $40.54 | $40.74 | $40.56 | 1,052,870 |
2022-05-25 | $40.14 | $40.46 | $39.99 | $40.37 | $40.20 | 1,662,794 |
2022-05-24 | $39.87 | $40.32 | $39.50 | $40.22 | $40.05 | 2,279,138 |
2022-05-23 | $39.87 | $40.18 | $39.73 | $39.98 | $39.81 | 1,660,883 |
2022-05-20 | $39.72 | $39.80 | $38.93 | $39.58 | $39.41 | 2,173,415 |
2022-05-19 | $39.40 | $39.80 | $39.11 | $39.48 | $39.31 | 2,005,826 |
2022-05-18 | $40.57 | $40.59 | $39.57 | $39.69 | $39.52 | 1,631,992 |
2022-05-17 | $40.62 | $40.85 | $40.38 | $40.83 | $40.65 | 1,476,515 |
2022-05-16 | $40.19 | $40.50 | $39.95 | $40.27 | $40.10 | 1,536,798 |
2022-05-13 | $39.99 | $40.32 | $39.86 | $40.26 | $40.09 | 1,362,582 |
2022-05-12 | $39.51 | $39.81 | $39.24 | $39.75 | $39.58 | 2,674,869 |
2022-05-11 | $39.80 | $40.40 | $39.56 | $39.59 | $39.42 | 3,312,264 |
2022-05-10 | $40.44 | $40.56 | $39.55 | $39.83 | $39.66 | 2,600,558 |
2022-05-09 | $40.23 | $40.51 | $40.01 | $40.14 | $39.97 | 2,566,213 |
2022-05-06 | $40.51 | $40.72 | $40.18 | $40.61 | $40.43 | 2,977,804 |
2022-05-05 | $41.26 | $41.37 | $40.37 | $40.67 | $40.49 | 2,302,001 |
2022-05-04 | $40.67 | $41.62 | $40.59 | $41.60 | $41.42 | 2,589,303 |
2022-05-03 | $40.54 | $40.97 | $40.35 | $40.63 | $40.45 | 1,949,318 |
2022-05-02 | $40.65 | $40.85 | $39.79 | $40.40 | $40.23 | 2,848,819 |
2022-04-29 | $41.51 | $41.56 | $40.48 | $40.51 | $40.33 | 2,186,113 |
2022-04-28 | $41.34 | $41.77 | $41.09 | $41.65 | $41.47 | 1,283,094 |
2022-04-27 | $41.23 | $41.57 | $41.04 | $41.18 | $41.00 | 2,103,603 |
2022-04-26 | $41.68 | $41.90 | $41.11 | $41.13 | $40.95 | 1,476,807 |
2022-04-25 | $41.75 | $41.93 | $41.05 | $41.82 | $41.64 | 2,053,141 |
2022-04-22 | $42.62 | $42.65 | $41.85 | $41.91 | $41.73 | 1,295,987 |
2022-04-21 | $43.18 | $43.32 | $42.71 | $42.77 | $42.58 | 1,407,629 |
2022-04-20 | $42.73 | $43.17 | $42.73 | $43.02 | $42.83 | 1,593,972 |
2022-04-19 | $42.06 | $42.58 | $42.05 | $42.52 | $42.34 | 1,171,199 |
2022-04-18 | $42.17 | $42.38 | $41.86 | $41.99 | $41.81 | 1,353,677 |
2022-04-14 | $42.45 | $42.61 | $42.20 | $42.22 | $42.04 | 1,244,107 |
2022-04-13 | $42.18 | $42.40 | $42.07 | $42.35 | $42.17 | 1,619,884 |
2022-04-12 | $42.41 | $42.61 | $42.12 | $42.24 | $42.06 | 1,540,489 |
2022-04-11 | $42.64 | $42.75 | $42.31 | $42.36 | $42.18 | 1,114,280 |
2022-04-08 | $42.59 | $42.85 | $42.48 | $42.66 | $42.48 | 1,147,140 |
2022-04-07 | $42.45 | $42.66 | $42.17 | $42.53 | $42.35 | 1,126,000 |
2022-04-06 | $42.18 | $42.55 | $42.06 | $42.52 | $42.34 | 1,400,600 |
2022-04-05 | $42.31 | $42.70 | $42.19 | $42.32 | $42.14 | 1,588,151 |
2022-04-04 | $42.51 | $42.51 | $42.13 | $42.37 | $42.19 | 1,956,219 |
2022-04-01 | $42.41 | $42.59 | $42.11 | $42.59 | $42.41 | 1,503,358 |
2022-03-31 | $42.60 | $42.79 | $42.25 | $42.30 | $42.12 | 1,465,260 |
2022-03-30 | $42.66 | $42.76 | $42.50 | $42.62 | $42.44 | 1,188,458 |
2022-03-29 | $42.49 | $42.72 | $42.35 | $42.72 | $42.54 | 1,756,301 |
2022-03-28 | $42.10 | $42.23 | $41.89 | $42.23 | $42.05 | 983,618 |
2022-03-25 | $41.77 | $42.12 | $41.74 | $42.12 | $41.94 | 1,400,206 |
2022-03-24 | $41.65 | $41.89 | $41.55 | $41.89 | $41.53 | 1,167,063 |
2022-03-23 | $41.83 | $41.88 | $41.51 | $41.52 | $41.16 | 1,368,466 |
2022-03-22 | $41.98 | $42.03 | $41.78 | $41.88 | $41.52 | 2,538,558 |
2022-03-21 | $41.73 | $42.03 | $41.66 | $41.80 | $41.44 | 983,834 |
2022-03-18 | $41.68 | $41.81 | $41.36 | $41.73 | $41.37 | 1,338,464 |
2022-03-17 | $41.26 | $41.78 | $41.24 | $41.74 | $41.38 | 1,003,768 |
2022-03-16 | $41.22 | $41.40 | $40.69 | $41.40 | $41.04 | 1,765,089 |
2022-03-15 | $40.73 | $41.05 | $40.65 | $40.99 | $40.63 | 955,560 |
2022-03-14 | $40.62 | $40.89 | $40.36 | $40.52 | $40.17 | 1,163,481 |
2022-03-11 | $40.78 | $41.02 | $40.37 | $40.37 | $40.02 | 1,356,934 |
2022-03-10 | $40.43 | $40.72 | $40.27 | $40.65 | $40.30 | 1,123,508 |
2022-03-09 | $40.85 | $41.03 | $40.65 | $40.75 | $40.40 | 1,433,482 |
2022-03-08 | $40.85 | $41.10 | $40.22 | $40.22 | $39.87 | 2,477,319 |
2022-03-07 | $41.19 | $41.24 | $40.72 | $40.72 | $40.37 | 2,554,998 |
2022-03-04 | $40.87 | $41.37 | $40.74 | $41.37 | $41.01 | 2,335,265 |
2022-03-03 | $41.12 | $41.43 | $40.95 | $41.25 | $40.89 | 1,564,785 |
2022-03-02 | $40.43 | $41.18 | $40.43 | $41.07 | $40.71 | 1,570,505 |
2022-03-01 | $40.79 | $41.01 | $40.12 | $40.29 | $39.94 | 2,888,010 |
2022-02-28 | $40.60 | $40.99 | $40.46 | $40.84 | $40.48 | 2,434,238 |
2022-02-25 | $40.14 | $41.11 | $40.14 | $41.05 | $40.69 | 1,585,368 |
2022-02-24 | $39.36 | $40.03 | $39.18 | $39.95 | $39.56 | 3,134,345 |
2022-02-23 | $40.69 | $40.78 | $39.98 | $40.01 | $39.62 | 1,791,628 |
2022-02-22 | $40.64 | $40.80 | $40.31 | $40.51 | $40.11 | 1,988,548 |
2022-02-18 | $40.72 | $40.98 | $40.59 | $40.76 | $40.36 | 1,483,011 |
2022-02-17 | $40.95 | $41.03 | $40.66 | $40.82 | $40.42 | 1,046,919 |
2022-02-16 | $40.98 | $41.26 | $40.84 | $41.16 | $40.76 | 1,652,629 |
2022-02-15 | $41.05 | $41.29 | $40.90 | $41.07 | $40.67 | 1,220,353 |
2022-02-14 | $41.02 | $41.13 | $40.51 | $40.78 | $40.38 | 1,565,049 |
2022-02-11 | $41.35 | $41.59 | $40.93 | $41.00 | $40.60 | 1,671,278 |
2022-02-10 | $41.72 | $42.00 | $41.17 | $41.29 | $40.89 | 1,979,721 |
2022-02-09 | $42.01 | $42.13 | $41.95 | $42.06 | $41.65 | 1,161,955 |
2022-02-08 | $41.53 | $41.79 | $41.47 | $41.75 | $41.34 | 1,385,635 |
2022-02-07 | $41.56 | $41.73 | $41.37 | $41.49 | $41.08 | 1,747,014 |
2022-02-04 | $41.60 | $41.79 | $41.17 | $41.46 | $41.05 | 1,156,183 |
2022-02-03 | $42.03 | $42.16 | $41.79 | $41.84 | $41.43 | 1,089,586 |
2022-02-02 | $41.86 | $42.25 | $41.78 | $42.22 | $41.81 | 1,396,580 |
2022-02-01 | $41.88 | $41.97 | $41.51 | $41.85 | $41.44 | 3,096,391 |
2022-01-31 | $41.29 | $41.85 | $41.20 | $41.78 | $41.37 | 957,914 |
2022-01-28 | $40.93 | $41.49 | $40.59 | $41.49 | $41.08 | 3,608,851 |
2022-01-27 | $41.22 | $41.65 | $40.76 | $40.96 | $40.56 | 1,994,063 |
2022-01-26 | $41.51 | $41.76 | $40.67 | $40.95 | $40.55 | 2,261,596 |
2022-01-25 | $41.18 | $41.64 | $40.61 | $41.30 | $40.90 | 2,659,581 |
2022-01-24 | $41.21 | $41.64 | $40.56 | $41.53 | $41.12 | 5,807,222 |
2022-01-21 | $41.86 | $42.10 | $41.46 | $41.55 | $41.14 | 1,619,676 |
2022-01-20 | $42.22 | $42.56 | $41.80 | $41.85 | $41.44 | 1,626,561 |
2022-01-19 | $42.49 | $42.59 | $42.13 | $42.13 | $41.72 | 1,491,787 |
2022-01-18 | $42.62 | $42.62 | $42.22 | $42.36 | $41.95 | 1,888,517 |
2022-01-14 | $42.79 | $42.95 | $42.58 | $42.94 | $42.52 | 1,788,583 |
2022-01-13 | $43.01 | $43.28 | $42.91 | $42.99 | $42.57 | 1,113,655 |
2022-01-12 | $43.03 | $43.06 | $42.83 | $42.93 | $42.51 | 1,017,796 |
2022-01-11 | $42.94 | $42.98 | $42.56 | $42.98 | $42.56 | 3,173,049 |
2022-01-10 | $42.99 | $42.99 | $42.61 | $42.91 | $42.49 | 1,878,780 |
2022-01-07 | $42.89 | $43.11 | $42.80 | $42.98 | $42.56 | 1,130,857 |
2022-01-06 | $42.94 | $43.08 | $42.80 | $42.89 | $42.47 | 1,138,857 |
2022-01-05 | $43.17 | $43.43 | $42.83 | $42.83 | $42.41 | 1,509,194 |
2022-01-04 | $42.94 | $43.32 | $42.94 | $43.09 | $42.67 | 1,271,770 |
2022-01-03 | $43.00 | $43.06 | $42.55 | $42.86 | $42.44 | 1,338,987 |
2021-12-31 | $42.90 | $43.17 | $42.89 | $43.04 | $42.62 | 761,161 |
2021-12-30 | $42.99 | $43.11 | $42.89 | $42.93 | $42.51 | 614,750 |
2021-12-29 | $42.81 | $43.03 | $42.78 | $42.98 | $42.56 | 874,927 |
2021-12-28 | $42.60 | $42.82 | $42.60 | $42.81 | $42.39 | 873,038 |
2021-12-27 | $42.24 | $42.59 | $42.16 | $42.57 | $42.15 | 688,870 |
2021-12-23 | $42.05 | $42.25 | $42.05 | $42.14 | $41.73 | 677,064 |
2021-12-22 | $41.96 | $42.21 | $41.88 | $42.18 | $41.54 | 795,411 |
2021-12-21 | $41.87 | $42.09 | $41.80 | $41.97 | $41.33 | 819,634 |
2021-12-20 | $41.67 | $41.72 | $41.26 | $41.66 | $41.03 | 1,155,807 |
2021-12-17 | $42.43 | $42.49 | $41.97 | $42.02 | $41.38 | 1,046,363 |
2021-12-16 | $42.49 | $42.79 | $42.42 | $42.59 | $41.94 | 1,061,902 |
2021-12-15 | $41.92 | $42.37 | $41.85 | $42.32 | $41.68 | 1,047,121 |
2021-12-14 | $41.87 | $42.09 | $41.77 | $41.84 | $41.20 | 859,624 |
2021-12-13 | $41.89 | $42.10 | $41.72 | $41.95 | $41.31 | 819,217 |
2021-12-10 | $41.78 | $41.92 | $41.71 | $41.92 | $41.28 | 833,492 |
2021-12-09 | $41.65 | $41.79 | $41.54 | $41.60 | $40.97 | 1,052,801 |
2021-12-08 | $41.75 | $41.83 | $41.56 | $41.75 | $41.12 | 976,794 |
2021-12-07 | $41.58 | $41.84 | $41.53 | $41.71 | $41.08 | 757,569 |
2021-12-06 | $41.13 | $41.57 | $41.06 | $41.41 | $40.78 | 1,361,974 |
2021-12-03 | $40.85 | $40.94 | $40.52 | $40.72 | $40.10 | 1,641,648 |
2021-12-02 | $40.15 | $40.93 | $40.14 | $40.71 | $40.09 | 1,430,226 |
2021-12-01 | $40.54 | $40.99 | $39.95 | $39.95 | $39.34 | 1,547,098 |
2021-11-30 | $40.93 | $40.93 | $40.10 | $40.16 | $39.55 | 1,172,448 |
2021-11-29 | $41.25 | $41.36 | $40.99 | $41.09 | $40.47 | 1,098,474 |
2021-11-26 | $41.31 | $41.36 | $40.91 | $41.04 | $40.42 | 974,780 |
2021-11-24 | $41.82 | $41.86 | $41.68 | $41.81 | $41.17 | 693,408 |
2021-11-23 | $41.74 | $41.95 | $41.65 | $41.91 | $41.27 | 861,913 |
2021-11-22 | $41.58 | $41.99 | $41.51 | $41.73 | $41.10 | 928,911 |
2021-11-19 | $41.52 | $41.63 | $41.49 | $41.52 | $40.89 | 1,222,731 |
2021-11-18 | $41.79 | $41.79 | $41.51 | $41.59 | $40.96 | 685,075 |
2021-11-17 | $41.85 | $41.86 | $41.65 | $41.79 | $41.15 | 716,814 |
2021-11-16 | $41.95 | $42.07 | $41.88 | $41.91 | $41.27 | 1,076,653 |
2021-11-15 | $41.88 | $41.95 | $41.81 | $41.95 | $41.31 | 2,651,432 |
2021-11-12 | $41.78 | $41.89 | $41.66 | $41.82 | $41.18 | 765,830 |
2021-11-11 | $41.82 | $41.82 | $41.61 | $41.68 | $41.05 | 882,888 |
2021-11-10 | $41.68 | $41.86 | $41.68 | $41.79 | $41.15 | 877,305 |
2021-11-09 | $41.62 | $41.72 | $41.52 | $41.68 | $41.05 | 968,840 |
2021-11-08 | $41.89 | $41.91 | $41.52 | $41.68 | $41.05 | 865,435 |
2021-11-05 | $41.68 | $41.97 | $41.65 | $41.75 | $41.12 | 1,210,232 |
2021-11-04 | $41.71 | $41.71 | $41.40 | $41.57 | $40.94 | 764,639 |
2021-11-03 | $41.41 | $41.74 | $41.41 | $41.68 | $41.05 | 1,383,468 |
2021-11-02 | $41.46 | $41.61 | $41.37 | $41.56 | $40.93 | 799,072 |
2021-11-01 | $41.29 | $41.41 | $41.15 | $41.39 | $40.76 | 886,673 |
2021-10-29 | $41.20 | $41.33 | $41.06 | $41.19 | $40.56 | 686,196 |
2021-10-28 | $41.00 | $41.25 | $40.98 | $41.25 | $40.62 | 853,656 |
2021-10-27 | $41.36 | $41.36 | $40.90 | $40.90 | $40.28 | 969,720 |
2021-10-26 | $41.35 | $41.44 | $41.26 | $41.31 | $40.68 | 987,256 |
2021-10-25 | $41.44 | $41.49 | $41.24 | $41.35 | $40.72 | 602,009 |
2021-10-22 | $41.31 | $41.49 | $41.28 | $41.41 | $40.78 | 616,561 |
2021-10-21 | $41.24 | $41.31 | $41.13 | $41.24 | $40.61 | 733,610 |
2021-10-20 | $41.02 | $41.40 | $41.02 | $41.34 | $40.71 | 950,468 |
2021-10-19 | $40.82 | $40.99 | $40.76 | $40.99 | $40.37 | 1,018,681 |
2021-10-18 | $40.73 | $40.88 | $40.54 | $40.69 | $40.07 | 1,283,862 |
2021-10-15 | $40.96 | $41.07 | $40.85 | $40.89 | $40.27 | 763,214 |
2021-10-14 | $40.36 | $40.78 | $40.36 | $40.78 | $40.16 | 889,690 |
2021-10-13 | $40.03 | $40.22 | $39.72 | $40.17 | $39.56 | 2,820,721 |
2021-10-12 | $39.99 | $40.14 | $39.87 | $39.96 | $39.35 | 1,455,361 |
2021-10-11 | $40.17 | $40.30 | $39.92 | $39.94 | $39.33 | 717,207 |
2021-10-08 | $40.16 | $40.27 | $40.08 | $40.15 | $39.54 | 786,076 |
2021-10-07 | $40.16 | $40.44 | $40.13 | $40.15 | $39.54 | 1,011,017 |
2021-10-06 | $39.55 | $39.98 | $39.31 | $39.98 | $39.37 | 1,265,525 |
2021-10-05 | $39.61 | $39.89 | $39.46 | $39.75 | $39.15 | 892,837 |
2021-10-04 | $39.46 | $39.73 | $39.26 | $39.55 | $38.95 | 1,227,091 |
2021-10-01 | $39.34 | $39.70 | $39.05 | $39.46 | $38.86 | 911,771 |
2021-09-30 | $39.84 | $39.93 | $39.19 | $39.20 | $38.60 | 892,543 |
2021-09-29 | $39.53 | $39.89 | $39.48 | $39.73 | $39.13 | 720,920 |
2021-09-28 | $39.81 | $39.88 | $39.36 | $39.47 | $38.87 | 989,375 |
2021-09-27 | $39.97 | $40.24 | $39.90 | $39.93 | $39.32 | 572,580 |
2021-09-24 | $39.89 | $40.10 | $39.89 | $39.97 | $39.36 | 617,162 |
2021-09-23 | $39.85 | $40.17 | $39.84 | $39.95 | $39.34 | 651,311 |
2021-09-22 | $39.87 | $40.10 | $39.77 | $39.85 | $39.09 | 774,441 |
2021-09-21 | $39.93 | $40.06 | $39.66 | $39.66 | $38.90 | 715,804 |
2021-09-20 | $39.77 | $39.89 | $39.36 | $39.77 | $39.01 | 1,386,395 |
2021-09-17 | $40.43 | $40.47 | $40.14 | $40.16 | $39.39 | 657,584 |
2021-09-16 | $40.74 | $40.78 | $40.35 | $40.52 | $39.75 | 1,017,439 |
2021-09-15 | $40.58 | $40.85 | $40.48 | $40.73 | $39.95 | 688,411 |
2021-09-14 | $40.93 | $40.94 | $40.46 | $40.53 | $39.76 | 771,056 |
2021-09-13 | $40.99 | $41.07 | $40.64 | $40.79 | $40.01 | 708,807 |
2021-09-10 | $41.17 | $41.17 | $40.72 | $40.75 | $39.97 | 576,794 |
2021-09-09 | $41.29 | $41.39 | $41.03 | $41.06 | $40.28 | 503,248 |
2021-09-08 | $41.02 | $41.34 | $40.93 | $41.33 | $40.54 | 678,240 |
2021-09-07 | $41.48 | $41.49 | $41.04 | $41.04 | $40.26 | 967,046 |
2021-09-03 | $41.66 | $41.70 | $41.49 | $41.57 | $40.78 | 773,810 |
2021-09-02 | $41.59 | $41.72 | $41.55 | $41.72 | $40.92 | 1,069,381 |
2021-09-01 | $41.44 | $41.56 | $41.30 | $41.51 | $40.72 | 671,239 |
2021-08-31 | $41.37 | $41.45 | $41.29 | $41.38 | $40.59 | 652,922 |
2021-08-30 | $41.33 | $41.45 | $41.29 | $41.35 | $40.56 | 452,159 |
2021-08-27 | $41.14 | $41.38 | $41.14 | $41.34 | $40.55 | 668,017 |
2021-08-26 | $41.31 | $41.31 | $41.06 | $41.07 | $40.29 | 601,663 |
2021-08-25 | $41.25 | $41.39 | $41.13 | $41.27 | $40.48 | 955,007 |
2021-08-24 | $41.34 | $41.34 | $41.20 | $41.21 | $40.42 | 619,554 |
2021-08-23 | $41.45 | $41.48 | $41.31 | $41.34 | $40.55 | 609,095 |
2021-08-20 | $41.07 | $41.39 | $40.92 | $41.31 | $40.52 | 643,619 |
2021-08-19 | $40.90 | $41.20 | $40.81 | $41.06 | $40.28 | 1,082,746 |
2021-08-18 | $41.43 | $41.52 | $41.08 | $41.10 | $40.32 | 551,327 |
2021-08-17 | $41.50 | $41.56 | $41.24 | $41.51 | $40.72 | 952,962 |
2021-08-16 | $41.42 | $41.64 | $41.31 | $41.64 | $40.85 | 556,329 |
2021-08-13 | $41.36 | $41.49 | $41.32 | $41.48 | $40.69 | 466,404 |
2021-08-12 | $41.32 | $41.33 | $41.20 | $41.31 | $40.52 | 529,273 |
2021-08-11 | $41.11 | $41.29 | $41.07 | $41.26 | $40.47 | 645,216 |
2021-08-10 | $40.86 | $41.07 | $40.78 | $41.02 | $40.24 | 562,603 |
2021-08-09 | $40.90 | $40.90 | $40.75 | $40.82 | $40.04 | 678,675 |
2021-08-06 | $40.84 | $40.97 | $40.81 | $40.89 | $40.11 | 858,157 |
2021-08-05 | $40.66 | $40.77 | $40.59 | $40.74 | $39.96 | 611,826 |
2021-08-04 | $40.73 | $40.76 | $40.50 | $40.53 | $39.76 | 953,820 |
2021-08-03 | $40.62 | $40.87 | $40.44 | $40.84 | $40.06 | 724,564 |
2021-08-02 | $40.71 | $40.86 | $40.51 | $40.54 | $39.77 | 844,752 |
2021-07-30 | $40.53 | $40.76 | $40.51 | $40.54 | $39.77 | 901,627 |
2021-07-29 | $40.55 | $40.69 | $40.52 | $40.63 | $39.86 | 592,851 |
2021-07-28 | $40.49 | $40.53 | $40.21 | $40.40 | $39.63 | 552,100 |
2021-07-27 | $40.26 | $40.52 | $40.11 | $40.49 | $39.72 | 594,628 |
2021-07-26 | $40.30 | $40.43 | $40.20 | $40.36 | $39.59 | 620,225 |
2021-07-23 | $40.11 | $40.39 | $40.06 | $40.37 | $39.60 | 519,442 |
2021-07-22 | $40.14 | $40.14 | $39.91 | $39.99 | $39.23 | 497,471 |
2021-07-21 | $40.19 | $40.34 | $40.09 | $40.15 | $39.38 | 532,105 |
2021-07-20 | $39.63 | $40.24 | $39.63 | $40.07 | $39.31 | 1,031,726 |
2021-07-19 | $39.85 | $39.92 | $39.30 | $39.57 | $38.82 | 1,061,818 |
2021-07-16 | $40.39 | $40.44 | $40.19 | $40.23 | $39.46 | 507,953 |
2021-07-15 | $40.05 | $40.30 | $40.00 | $40.30 | $39.53 | 858,639 |
2021-07-14 | $40.16 | $40.25 | $40.02 | $40.21 | $39.44 | 614,247 |
2021-07-13 | $40.27 | $40.30 | $40.01 | $40.08 | $39.32 | 637,745 |
2021-07-12 | $40.17 | $40.33 | $40.05 | $40.33 | $39.56 | 672,106 |
2021-07-09 | $39.98 | $40.23 | $39.98 | $40.22 | $39.45 | 563,060 |
2021-07-08 | $39.77 | $39.92 | $39.64 | $39.77 | $39.01 | 966,558 |
2021-07-07 | $39.84 | $40.17 | $39.79 | $40.17 | $39.40 | 832,715 |
2021-07-06 | $40.03 | $40.03 | $39.48 | $39.87 | $39.11 | 682,673 |
2021-07-02 | $40.06 | $40.10 | $39.93 | $40.07 | $39.31 | 703,743 |
2021-07-01 | $39.86 | $40.04 | $39.80 | $40.00 | $39.24 | 824,640 |
2021-06-30 | $39.69 | $39.81 | $39.66 | $39.77 | $39.01 | 672,023 |
2021-06-29 | $39.92 | $39.97 | $39.67 | $39.73 | $38.97 | 875,718 |
2021-06-28 | $40.01 | $40.02 | $39.76 | $39.86 | $39.10 | 728,557 |
2021-06-25 | $39.69 | $39.97 | $39.62 | $39.97 | $39.21 | 522,343 |
2021-06-24 | $39.61 | $39.66 | $39.44 | $39.64 | $38.88 | 630,377 |
2021-06-23 | $39.82 | $39.88 | $39.61 | $39.62 | $38.68 | 561,930 |
2021-06-22 | $39.90 | $39.98 | $39.72 | $39.85 | $38.90 | 748,978 |
2021-06-21 | $39.44 | $39.91 | $39.44 | $39.88 | $38.93 | 660,095 |
2021-06-18 | $39.72 | $39.72 | $39.23 | $39.25 | $38.32 | 747,350 |
2021-06-17 | $40.31 | $40.41 | $39.92 | $40.06 | $39.11 | 704,535 |
2021-06-16 | $40.67 | $40.73 | $40.29 | $40.38 | $39.42 | 837,128 |
2021-06-15 | $40.65 | $40.79 | $40.56 | $40.68 | $39.71 | 882,880 |
2021-06-14 | $40.74 | $40.74 | $40.46 | $40.66 | $39.69 | 732,376 |
2021-06-11 | $40.73 | $40.74 | $40.57 | $40.72 | $39.75 | 467,382 |
2021-06-10 | $40.67 | $40.75 | $40.59 | $40.67 | $39.70 | 685,215 |
2021-06-09 | $40.58 | $40.65 | $40.51 | $40.56 | $39.60 | 664,729 |
2021-06-08 | $40.65 | $40.67 | $40.41 | $40.58 | $39.62 | 605,001 |
2021-06-07 | $40.75 | $40.76 | $40.57 | $40.61 | $39.65 | 591,370 |
2021-06-04 | $40.62 | $40.72 | $40.59 | $40.69 | $39.72 | 952,845 |
2021-06-03 | $40.34 | $40.58 | $40.25 | $40.55 | $39.59 | 732,245 |
2021-06-02 | $40.39 | $40.51 | $40.27 | $40.47 | $39.51 | 799,393 |
2021-06-01 | $40.49 | $40.54 | $40.24 | $40.33 | $39.37 | 744,464 |
2021-05-28 | $40.30 | $40.38 | $40.27 | $40.34 | $39.38 | 589,587 |
2021-05-27 | $40.25 | $40.37 | $40.19 | $40.21 | $39.26 | 852,812 |
2021-05-26 | $40.10 | $40.20 | $40.02 | $40.16 | $39.21 | 714,908 |
2021-05-25 | $40.39 | $40.39 | $40.03 | $40.08 | $39.13 | 922,405 |
2021-05-24 | $40.37 | $40.43 | $40.25 | $40.33 | $39.37 | 763,042 |
2021-05-21 | $40.24 | $40.46 | $40.07 | $40.23 | $39.28 | 766,404 |
2021-05-20 | $39.91 | $40.26 | $39.88 | $40.14 | $39.19 | 719,869 |
2021-05-19 | $39.76 | $39.88 | $39.42 | $39.88 | $38.93 | 942,160 |
2021-05-18 | $40.32 | $40.32 | $40.02 | $40.02 | $39.07 | 874,200 |
2021-05-17 | $40.34 | $40.42 | $40.19 | $40.31 | $39.35 | 972,954 |
2021-05-14 | $40.28 | $40.51 | $40.27 | $40.42 | $39.46 | 978,068 |
2021-05-13 | $39.46 | $40.28 | $39.43 | $40.13 | $39.18 | 1,079,877 |
2021-05-12 | $40.02 | $40.12 | $39.42 | $39.42 | $38.48 | 978,951 |
2021-05-11 | $40.42 | $40.42 | $39.96 | $40.11 | $39.16 | 1,246,574 |
2021-05-10 | $40.53 | $40.94 | $40.53 | $40.60 | $39.64 | 1,135,292 |
2021-05-07 | $40.21 | $40.48 | $40.11 | $40.44 | $39.48 | 1,299,032 |
2021-05-06 | $39.89 | $40.25 | $39.88 | $40.24 | $39.28 | 1,396,883 |
2021-05-05 | $39.90 | $39.90 | $39.60 | $39.88 | $38.93 | 1,036,100 |
2021-05-04 | $39.64 | $39.83 | $39.60 | $39.83 | $38.88 | 1,146,596 |
2021-05-03 | $39.57 | $39.89 | $39.57 | $39.70 | $38.76 | 1,062,236 |
2021-04-30 | $39.47 | $39.48 | $39.35 | $39.44 | $38.50 | 601,961 |
2021-04-29 | $39.31 | $39.59 | $39.31 | $39.59 | $38.65 | 934,285 |
2021-04-28 | $39.26 | $39.29 | $39.11 | $39.17 | $38.24 | 1,083,633 |
2021-04-27 | $39.31 | $39.31 | $39.13 | $39.25 | $38.32 | 741,817 |
2021-04-26 | $39.47 | $39.47 | $39.24 | $39.29 | $38.36 | 792,343 |
2021-04-23 | $39.26 | $39.52 | $39.17 | $39.40 | $38.46 | 690,821 |
2021-04-22 | $39.50 | $39.50 | $39.19 | $39.20 | $38.27 | 992,347 |
2021-04-21 | $39.19 | $39.55 | $39.19 | $39.51 | $38.57 | 1,268,534 |
2021-04-20 | $39.15 | $39.27 | $39.09 | $39.21 | $38.28 | 1,067,653 |
2021-04-19 | $39.26 | $39.31 | $39.12 | $39.25 | $38.32 | 891,476 |
2021-04-16 | $39.15 | $39.33 | $39.15 | $39.25 | $38.32 | 800,778 |
2021-04-15 | $38.81 | $39.03 | $38.78 | $39.03 | $38.10 | 837,585 |
2021-04-14 | $38.66 | $38.79 | $38.57 | $38.69 | $37.77 | 1,017,821 |
2021-04-13 | $38.61 | $38.70 | $38.44 | $38.61 | $37.69 | 992,576 |
2021-04-12 | $38.57 | $38.70 | $38.57 | $38.69 | $37.77 | 945,267 |
2021-04-09 | $38.48 | $38.57 | $38.40 | $38.56 | $37.64 | 1,564,163 |
2021-04-08 | $38.41 | $38.45 | $38.34 | $38.39 | $37.48 | 1,128,594 |
2021-04-07 | $38.50 | $38.58 | $38.32 | $38.34 | $37.43 | 1,020,728 |
2021-04-06 | $38.47 | $38.56 | $38.38 | $38.49 | $37.58 | 1,118,142 |
2021-04-05 | $38.32 | $38.63 | $38.32 | $38.50 | $37.59 | 2,526,667 |
2021-04-01 | $38.01 | $38.17 | $37.80 | $38.16 | $37.25 | 1,961,408 |
2021-03-31 | $38.15 | $38.18 | $37.93 | $37.98 | $37.08 | 1,188,720 |
2021-03-30 | $38.24 | $38.27 | $38.03 | $38.11 | $37.21 | 1,399,842 |
2021-03-29 | $38.05 | $38.42 | $38.05 | $38.32 | $37.41 | 1,081,064 |
2021-03-26 | $37.82 | $38.23 | $37.75 | $38.22 | $37.31 | 1,200,962 |
2021-03-25 | $37.29 | $37.78 | $37.15 | $37.68 | $36.79 | 1,285,825 |
2021-03-24 | $37.44 | $37.81 | $37.40 | $37.47 | $36.41 | 1,072,389 |
2021-03-23 | $37.51 | $37.66 | $37.28 | $37.35 | $36.29 | 789,514 |
2021-03-22 | $37.56 | $37.63 | $37.44 | $37.57 | $36.51 | 804,138 |
2021-03-19 | $37.72 | $37.81 | $37.42 | $37.58 | $36.52 | 1,214,478 |
2021-03-18 | $37.67 | $37.97 | $37.66 | $37.72 | $36.65 | 879,627 |
2021-03-17 | $37.76 | $37.82 | $37.59 | $37.74 | $36.67 | 854,544 |
2021-03-16 | $37.79 | $37.81 | $37.62 | $37.79 | $36.72 | 855,631 |
2021-03-15 | $37.51 | $37.80 | $37.41 | $37.80 | $36.73 | 1,618,556 |
2021-03-12 | $37.10 | $37.40 | $37.09 | $37.40 | $36.34 | 888,218 |
2021-03-11 | $37.10 | $37.25 | $36.97 | $37.03 | $35.98 | 1,287,041 |
2021-03-10 | $36.77 | $37.18 | $36.69 | $37.08 | $36.03 | 1,523,884 |
2021-03-09 | $36.79 | $36.94 | $36.60 | $36.64 | $35.60 | 1,630,214 |
2021-03-08 | $36.35 | $36.97 | $36.32 | $36.62 | $35.58 | 1,666,629 |
2021-03-05 | $35.70 | $36.38 | $35.57 | $36.29 | $35.26 | 1,580,834 |
2021-03-04 | $35.74 | $36.03 | $35.16 | $35.46 | $34.46 | 1,939,191 |
2021-03-03 | $35.84 | $35.97 | $35.65 | $35.75 | $34.74 | 1,435,514 |
2021-03-02 | $35.92 | $36.03 | $35.70 | $35.84 | $34.83 | 1,370,004 |
2021-03-01 | $35.54 | $36.10 | $35.53 | $35.89 | $34.88 | 1,671,903 |
2021-02-26 | $35.85 | $35.85 | $35.27 | $35.29 | $34.29 | 1,275,543 |
2021-02-25 | $36.19 | $36.28 | $35.68 | $35.79 | $34.78 | 1,613,446 |
2021-02-24 | $35.97 | $36.26 | $35.86 | $36.19 | $35.17 | 2,859,690 |
2021-02-23 | $35.85 | $36.04 | $35.70 | $35.96 | $34.94 | 1,831,286 |
2021-02-22 | $35.69 | $35.83 | $35.63 | $35.80 | $34.79 | 1,486,808 |
2021-02-19 | $35.96 | $35.99 | $35.82 | $35.83 | $34.82 | 1,002,151 |
2021-02-18 | $35.71 | $35.93 | $35.70 | $35.88 | $34.87 | 2,300,106 |
2021-02-17 | $35.69 | $35.90 | $35.64 | $35.89 | $34.88 | 1,084,909 |
2021-02-16 | $35.98 | $35.98 | $35.74 | $35.82 | $34.81 | 1,140,103 |
2021-02-12 | $35.79 | $35.92 | $35.73 | $35.88 | $34.87 | 1,384,430 |
2021-02-11 | $35.95 | $35.97 | $35.66 | $35.83 | $34.82 | 1,060,896 |
2021-02-10 | $35.93 | $35.98 | $35.72 | $35.86 | $34.85 | 1,349,126 |
2021-02-09 | $35.73 | $35.83 | $35.61 | $35.79 | $34.78 | 1,162,269 |
2021-02-08 | $35.63 | $35.74 | $35.58 | $35.74 | $34.73 | 1,456,246 |
2021-02-05 | $35.55 | $35.61 | $35.43 | $35.56 | $34.55 | 1,327,500 |
2021-02-04 | $35.19 | $35.43 | $35.11 | $35.41 | $34.41 | 1,629,010 |
2021-02-03 | $35.15 | $35.19 | $34.94 | $35.15 | $34.16 | 1,035,658 |
2021-02-02 | $35.07 | $35.34 | $35.00 | $35.19 | $34.19 | 1,325,566 |
2021-02-01 | $34.77 | $34.99 | $34.59 | $34.91 | $33.92 | 1,654,647 |
2021-01-29 | $34.92 | $35.04 | $34.40 | $34.56 | $33.58 | 1,500,077 |
2021-01-28 | $35.14 | $35.47 | $35.03 | $35.04 | $34.05 | 1,368,824 |
2021-01-27 | $35.24 | $35.30 | $34.84 | $34.97 | $33.98 | 1,974,889 |
2021-01-26 | $35.76 | $35.77 | $35.48 | $35.57 | $34.56 | 1,184,846 |
2021-01-25 | $35.38 | $35.75 | $35.33 | $35.65 | $34.64 | 1,509,231 |
2021-01-22 | $35.38 | $35.55 | $35.25 | $35.47 | $34.47 | 1,083,205 |
2021-01-21 | $35.78 | $35.78 | $35.51 | $35.59 | $34.58 | 1,156,173 |
2021-01-20 | $35.72 | $35.81 | $35.57 | $35.77 | $34.76 | 1,235,765 |
2021-01-19 | $35.83 | $35.83 | $35.63 | $35.64 | $34.63 | 1,442,935 |
2021-01-15 | $35.51 | $35.72 | $35.30 | $35.61 | $34.60 | 1,860,070 |
2021-01-14 | $35.70 | $35.79 | $35.60 | $35.66 | $34.65 | 1,251,515 |
2021-01-13 | $35.60 | $35.70 | $35.47 | $35.57 | $34.56 | 1,668,660 |
2021-01-12 | $35.49 | $35.63 | $35.38 | $35.60 | $34.59 | 1,002,461 |
2021-01-11 | $35.36 | $35.54 | $35.36 | $35.48 | $34.48 | 1,200,210 |
2021-01-08 | $35.57 | $35.61 | $35.24 | $35.56 | $34.55 | 1,741,308 |
2021-01-07 | $35.71 | $35.71 | $35.39 | $35.51 | $34.51 | 1,827,667 |
2021-01-06 | $34.89 | $35.68 | $34.89 | $35.54 | $34.54 | 1,681,196 |
2021-01-05 | $34.62 | $34.85 | $34.45 | $34.76 | $33.78 | 1,081,287 |
2021-01-04 | $35.18 | $35.18 | $34.40 | $34.62 | $33.64 | 1,606,995 |
2020-12-31 | $34.82 | $35.13 | $34.72 | $35.07 | $34.08 | 1,093,639 |
2020-12-30 | $34.77 | $34.94 | $34.76 | $34.84 | $33.85 | 789,188 |
2020-12-29 | $35.02 | $35.07 | $34.62 | $34.73 | $33.75 | 958,888 |
2020-12-28 | $34.85 | $35.02 | $34.75 | $34.84 | $33.85 | 802,546 |
2020-12-24 | $34.60 | $34.69 | $34.44 | $34.64 | $33.66 | 424,041 |
2020-12-23 | $34.77 | $34.98 | $34.73 | $34.74 | $33.55 | 839,161 |
2020-12-22 | $34.74 | $34.74 | $34.56 | $34.62 | $33.44 | 822,808 |
2020-12-21 | $34.79 | $34.79 | $34.29 | $34.69 | $33.50 | 1,383,712 |
2020-12-18 | $35.39 | $35.39 | $34.95 | $35.12 | $33.92 | 1,631,596 |
2020-12-17 | $35.19 | $35.32 | $35.18 | $35.27 | $34.06 | 857,781 |
2020-12-16 | $35.27 | $35.33 | $35.00 | $35.10 | $33.90 | 1,037,333 |
2020-12-15 | $34.92 | $35.25 | $34.85 | $35.19 | $33.99 | 1,085,952 |
2020-12-14 | $35.20 | $35.31 | $34.74 | $34.75 | $33.56 | 1,113,786 |
2020-12-11 | $34.85 | $35.03 | $34.77 | $34.95 | $33.76 | 1,112,792 |
2020-12-10 | $35.05 | $35.09 | $34.86 | $34.98 | $33.78 | 1,252,936 |
2020-12-09 | $35.21 | $35.22 | $34.98 | $35.14 | $33.94 | 1,188,714 |
2020-12-08 | $34.88 | $35.17 | $34.87 | $35.11 | $33.91 | 1,191,173 |
2020-12-07 | $35.13 | $35.13 | $34.91 | $35.01 | $33.81 | 1,755,976 |
2020-12-04 | $34.94 | $35.19 | $34.94 | $35.19 | $33.99 | 846,722 |
2020-12-03 | $34.85 | $34.98 | $34.76 | $34.83 | $33.64 | 1,565,617 |
2020-12-02 | $34.79 | $34.93 | $34.65 | $34.86 | $33.67 | 1,391,107 |
2020-12-01 | $34.86 | $35.06 | $34.80 | $34.85 | $33.66 | 1,527,966 |
2020-11-30 | $34.85 | $34.85 | $34.45 | $34.56 | $33.38 | 1,190,385 |
2020-11-27 | $35.08 | $35.08 | $34.84 | $34.94 | $33.75 | 407,269 |
2020-11-25 | $35.18 | $35.18 | $34.89 | $35.05 | $33.85 | 1,111,474 |
2020-11-24 | $34.86 | $35.25 | $34.84 | $35.21 | $34.01 | 1,418,493 |
2020-11-23 | $34.49 | $34.68 | $34.44 | $34.61 | $33.43 | 1,047,858 |
2020-11-20 | $34.42 | $34.50 | $34.24 | $34.30 | $33.13 | 890,431 |
2020-11-19 | $34.40 | $34.47 | $34.15 | $34.46 | $33.28 | 993,102 |
2020-11-18 | $34.95 | $35.01 | $34.44 | $34.46 | $33.28 | 2,128,352 |
2020-11-17 | $34.93 | $35.01 | $34.68 | $34.84 | $33.65 | 1,626,046 |
2020-11-16 | $35.08 | $35.15 | $34.88 | $35.15 | $33.95 | 1,792,338 |
2020-11-13 | $34.26 | $34.68 | $34.26 | $34.63 | $33.45 | 1,137,475 |
2020-11-12 | $34.50 | $34.50 | $33.84 | $34.10 | $32.93 | 1,131,983 |
2020-11-11 | $34.92 | $34.92 | $34.48 | $34.63 | $33.45 | 1,755,904 |
2020-11-10 | $34.15 | $34.77 | $34.15 | $34.71 | $33.52 | 2,525,692 |
2020-11-09 | $34.30 | $34.88 | $34.05 | $34.08 | $32.92 | 2,408,456 |
2020-11-06 | $33.04 | $33.20 | $32.86 | $32.96 | $31.83 | 1,300,203 |
2020-11-05 | $32.90 | $33.24 | $32.90 | $33.00 | $31.87 | 2,309,262 |
2020-11-04 | $32.73 | $33.19 | $32.48 | $32.61 | $31.50 | 1,477,660 |
2020-11-03 | $32.47 | $32.92 | $32.46 | $32.77 | $31.65 | 1,122,893 |
2020-11-02 | $31.76 | $32.15 | $31.65 | $32.10 | $31.00 | 1,691,946 |
2020-10-30 | $31.37 | $31.56 | $31.14 | $31.43 | $30.36 | 1,450,593 |
2020-10-29 | $31.23 | $31.76 | $30.97 | $31.50 | $30.42 | 1,673,031 |
2020-10-28 | $31.79 | $31.97 | $31.31 | $31.33 | $30.26 | 1,730,962 |
2020-10-27 | $32.60 | $32.61 | $32.26 | $32.26 | $31.16 | 1,440,180 |
2020-10-26 | $32.83 | $32.83 | $32.36 | $32.63 | $31.52 | 1,352,471 |
2020-10-23 | $33.10 | $33.16 | $32.89 | $33.11 | $31.98 | 805,917 |
2020-10-22 | $32.62 | $33.01 | $32.57 | $32.96 | $31.83 | 1,688,029 |
2020-10-21 | $32.55 | $32.80 | $32.54 | $32.60 | $31.49 | 992,607 |
2020-10-20 | $32.61 | $32.83 | $32.52 | $32.58 | $31.47 | 1,319,593 |
2020-10-19 | $32.90 | $32.97 | $32.40 | $32.45 | $31.34 | 1,170,652 |
2020-10-16 | $32.83 | $33.00 | $32.74 | $32.84 | $31.72 | 2,062,466 |
2020-10-15 | $32.43 | $32.81 | $32.36 | $32.78 | $31.66 | 1,383,289 |
2020-10-14 | $32.85 | $33.01 | $32.66 | $32.74 | $31.62 | 1,643,173 |
2020-10-13 | $33.00 | $33.06 | $32.71 | $32.80 | $31.68 | 1,002,415 |
2020-10-12 | $32.97 | $33.21 | $32.90 | $33.10 | $31.97 | 1,513,052 |
2020-10-09 | $32.99 | $33.05 | $32.77 | $32.89 | $31.77 | 1,266,932 |
2020-10-08 | $32.60 | $32.85 | $32.60 | $32.84 | $31.72 | 972,509 |
2020-10-07 | $32.34 | $32.55 | $32.27 | $32.45 | $31.34 | 1,907,135 |
2020-10-06 | $32.28 | $32.65 | $32.05 | $32.12 | $31.02 | 1,675,491 |
2020-10-05 | $31.93 | $32.25 | $31.93 | $32.18 | $31.08 | 1,087,417 |
2020-10-02 | $31.23 | $31.90 | $31.17 | $31.78 | $30.69 | 1,020,712 |
2020-10-01 | $31.62 | $31.72 | $31.36 | $31.56 | $30.48 | 1,326,973 |
2020-09-30 | $31.40 | $31.72 | $31.30 | $31.46 | $30.39 | 1,437,097 |
2020-09-29 | $31.49 | $31.54 | $31.16 | $31.27 | $30.20 | 1,183,730 |
2020-09-28 | $31.34 | $31.65 | $31.34 | $31.47 | $30.39 | 1,100,769 |
2020-09-25 | $30.60 | $31.10 | $30.52 | $31.04 | $29.98 | 929,897 |
2020-09-24 | $30.55 | $30.98 | $30.35 | $30.71 | $29.66 | 1,502,891 |
2020-09-23 | $31.37 | $31.50 | $30.78 | $30.79 | $29.56 | 1,576,302 |
2020-09-22 | $31.18 | $31.48 | $31.11 | $31.31 | $30.06 | 1,161,350 |
2020-09-21 | $31.40 | $31.45 | $30.87 | $31.19 | $29.94 | 2,224,489 |
2020-09-18 | $32.17 | $32.17 | $31.68 | $31.79 | $30.52 | 1,294,809 |
2020-09-17 | $32.00 | $32.21 | $31.78 | $32.15 | $30.86 | 1,325,741 |
2020-09-16 | $32.24 | $32.53 | $32.18 | $32.21 | $30.92 | 1,345,804 |
2020-09-15 | $32.28 | $32.44 | $32.09 | $32.12 | $30.84 | 1,155,801 |
2020-09-14 | $32.00 | $32.27 | $31.97 | $32.13 | $30.84 | 1,055,730 |
2020-09-11 | $31.74 | $31.88 | $31.54 | $31.75 | $30.48 | 1,378,923 |
2020-09-10 | $32.17 | $32.17 | $31.59 | $31.60 | $30.34 | 1,579,035 |
2020-09-09 | $31.93 | $32.35 | $31.93 | $32.08 | $30.80 | 1,753,201 |
2020-09-08 | $32.13 | $32.17 | $31.65 | $31.71 | $30.44 | 2,765,554 |
2020-09-04 | $32.55 | $32.65 | $31.97 | $32.32 | $31.03 | 2,035,924 |
2020-09-03 | $32.89 | $33.15 | $32.13 | $32.33 | $31.04 | 1,999,323 |
2020-09-02 | $32.37 | $32.97 | $32.32 | $32.88 | $31.56 | 2,177,811 |
2020-09-01 | $32.31 | $32.32 | $32.13 | $32.32 | $31.03 | 1,528,108 |
2020-08-31 | $32.48 | $32.53 | $32.34 | $32.35 | $31.06 | 1,356,794 |
2020-08-28 | $32.50 | $32.57 | $32.28 | $32.57 | $31.27 | 952,254 |
2020-08-27 | $32.37 | $32.63 | $32.36 | $32.45 | $31.15 | 1,582,744 |
2020-08-26 | $32.39 | $32.39 | $32.17 | $32.30 | $31.01 | 1,347,947 |
2020-08-25 | $32.57 | $32.62 | $32.32 | $32.41 | $31.11 | 1,057,732 |
2020-08-24 | $32.17 | $32.47 | $32.08 | $32.47 | $31.17 | 2,174,381 |
2020-08-21 | $32.03 | $32.09 | $31.87 | $32.07 | $30.79 | 916,658 |
2020-08-20 | $32.08 | $32.20 | $32.03 | $32.11 | $30.83 | 1,005,861 |
2020-08-19 | $32.44 | $32.53 | $32.23 | $32.28 | $30.99 | 889,394 |
2020-08-18 | $32.51 | $32.58 | $32.36 | $32.41 | $31.11 | 1,126,417 |
2020-08-17 | $32.61 | $32.67 | $32.48 | $32.51 | $31.21 | 1,124,109 |
2020-08-14 | $32.49 | $32.71 | $32.38 | $32.60 | $31.30 | 1,154,503 |
2020-08-13 | $32.69 | $32.70 | $32.49 | $32.59 | $31.29 | 1,603,519 |
2020-08-12 | $32.80 | $32.93 | $32.72 | $32.81 | $31.50 | 1,446,970 |
2020-08-11 | $32.90 | $33.07 | $32.48 | $32.57 | $31.27 | 1,630,556 |
2020-08-10 | $32.41 | $32.67 | $32.39 | $32.63 | $31.32 | 1,466,850 |
2020-08-07 | $31.83 | $32.35 | $31.80 | $32.35 | $31.06 | 1,374,577 |
2020-08-06 | $31.79 | $31.97 | $31.74 | $31.91 | $30.63 | 1,317,385 |
2020-08-05 | $31.87 | $32.01 | $31.76 | $31.85 | $30.58 | 1,139,649 |
2020-08-04 | $31.52 | $31.77 | $31.52 | $31.70 | $30.43 | 1,138,550 |
2020-08-03 | $31.67 | $31.68 | $31.40 | $31.57 | $30.31 | 1,631,583 |
2020-07-31 | $31.61 | $31.65 | $31.17 | $31.60 | $30.34 | 1,267,625 |
2020-07-30 | $31.65 | $31.73 | $31.39 | $31.69 | $30.42 | 1,297,476 |
2020-07-29 | $31.67 | $32.02 | $31.62 | $31.96 | $30.68 | 1,669,992 |
2020-07-28 | $31.54 | $31.77 | $31.52 | $31.60 | $30.34 | 1,142,583 |
2020-07-27 | $31.59 | $31.61 | $31.37 | $31.59 | $30.33 | 1,491,675 |
2020-07-24 | $31.76 | $31.89 | $31.48 | $31.58 | $30.32 | 1,385,663 |
2020-07-23 | $31.74 | $31.96 | $31.66 | $31.78 | $30.51 | 1,691,115 |
2020-07-22 | $31.41 | $31.76 | $31.30 | $31.74 | $30.47 | 1,454,902 |
2020-07-21 | $31.42 | $31.67 | $31.38 | $31.49 | $30.23 | 1,706,966 |
2020-07-20 | $31.51 | $31.51 | $31.15 | $31.23 | $29.98 | 1,940,977 |
2020-07-17 | $31.47 | $31.62 | $31.36 | $31.56 | $30.30 | 1,053,797 |
2020-07-16 | $31.14 | $31.49 | $31.10 | $31.37 | $30.12 | 1,372,456 |
2020-07-15 | $31.29 | $31.43 | $31.17 | $31.26 | $30.01 | 2,581,582 |
2020-07-14 | $30.43 | $30.92 | $30.38 | $30.86 | $29.63 | 2,348,383 |
2020-07-13 | $30.56 | $30.87 | $30.42 | $30.48 | $29.26 | 2,048,587 |
2020-07-10 | $29.88 | $30.39 | $29.88 | $30.39 | $29.17 | 1,523,909 |
2020-07-09 | $30.31 | $30.31 | $29.59 | $29.87 | $28.68 | 2,026,659 |
2020-07-08 | $30.35 | $30.46 | $30.12 | $30.34 | $29.13 | 1,892,778 |
2020-07-07 | $30.51 | $30.55 | $30.29 | $30.36 | $29.15 | 1,655,646 |
2020-07-06 | $30.94 | $31.04 | $30.61 | $30.72 | $29.49 | 1,079,018 |
2020-07-02 | $30.73 | $30.93 | $30.46 | $30.55 | $29.33 | 1,272,348 |
2020-07-01 | $30.39 | $30.57 | $30.22 | $30.37 | $29.16 | 1,693,652 |
2020-06-30 | $29.98 | $30.46 | $29.94 | $30.32 | $29.11 | 1,780,036 |
2020-06-29 | $29.70 | $30.01 | $29.54 | $30.01 | $28.81 | 1,920,029 |
2020-06-26 | $29.89 | $29.92 | $29.33 | $29.48 | $28.30 | 1,691,294 |
2020-06-25 | $29.77 | $30.01 | $29.47 | $30.01 | $28.81 | 1,980,900 |
2020-06-24 | $30.46 | $30.50 | $29.79 | $30.00 | $28.59 | 1,889,672 |
2020-06-23 | $31.04 | $31.11 | $30.69 | $30.72 | $29.28 | 1,192,274 |
2020-06-22 | $30.67 | $30.83 | $30.38 | $30.72 | $29.28 | 1,158,948 |
2020-06-19 | $31.43 | $31.47 | $30.71 | $30.73 | $29.28 | 1,483,284 |
2020-06-18 | $30.90 | $31.14 | $30.82 | $31.06 | $29.60 | 1,207,566 |
2020-06-17 | $31.41 | $31.41 | $31.01 | $31.08 | $29.62 | 1,294,808 |
2020-06-16 | $31.75 | $31.83 | $30.97 | $31.30 | $29.83 | 2,728,786 |
2020-06-15 | $29.98 | $31.03 | $29.76 | $30.83 | $29.38 | 1,779,356 |
2020-06-12 | $31.06 | $31.08 | $30.03 | $30.57 | $29.13 | 2,227,722 |
2020-06-11 | $31.23 | $31.28 | $30.16 | $30.22 | $28.80 | 3,863,717 |
2020-06-10 | $32.60 | $32.67 | $32.10 | $32.10 | $30.59 | 1,464,485 |
2020-06-09 | $32.80 | $32.80 | $32.49 | $32.64 | $31.11 | 1,423,580 |
2020-06-08 | $32.82 | $33.21 | $32.80 | $33.19 | $31.63 | 1,572,499 |
2020-06-05 | $32.63 | $33.07 | $32.59 | $32.66 | $31.12 | 3,088,898 |
2020-06-04 | $31.74 | $31.88 | $31.59 | $31.82 | $30.32 | 1,745,104 |
2020-06-03 | $31.50 | $32.00 | $31.50 | $31.90 | $30.40 | 1,748,338 |
2020-06-02 | $31.04 | $31.28 | $30.97 | $31.24 | $29.77 | 1,098,802 |
2020-06-01 | $30.70 | $31.02 | $30.67 | $30.89 | $29.44 | 1,241,735 |
2020-05-29 | $30.66 | $30.83 | $30.30 | $30.70 | $29.26 | 1,837,869 |
2020-05-28 | $31.04 | $31.06 | $30.70 | $30.77 | $29.32 | 1,753,649 |
2020-05-27 | $30.61 | $30.78 | $30.34 | $30.77 | $29.32 | 2,600,538 |
2020-05-26 | $29.93 | $30.33 | $29.92 | $30.11 | $28.69 | 1,476,419 |
2020-05-22 | $29.20 | $29.24 | $29.00 | $29.21 | $27.84 | 1,282,718 |
2020-05-21 | $29.30 | $29.50 | $29.14 | $29.20 | $27.83 | 2,123,095 |
2020-05-20 | $29.25 | $29.51 | $29.18 | $29.33 | $27.95 | 2,076,238 |
2020-05-19 | $29.31 | $29.33 | $28.86 | $28.89 | $27.53 | 2,230,350 |
2020-05-18 | $28.86 | $29.53 | $28.86 | $29.39 | $28.01 | 1,948,203 |
2020-05-15 | $27.86 | $28.04 | $27.63 | $28.01 | $26.69 | 2,147,180 |
2020-05-14 | $27.47 | $28.06 | $26.97 | $28.05 | $26.73 | 3,312,522 |
2020-05-13 | $28.39 | $28.43 | $27.63 | $27.83 | $26.52 | 3,692,604 |
2020-05-12 | $29.30 | $29.37 | $28.53 | $28.53 | $27.19 | 2,361,459 |
2020-05-11 | $29.25 | $29.43 | $28.90 | $29.24 | $27.87 | 1,783,686 |
2020-05-08 | $29.20 | $29.56 | $29.16 | $29.49 | $28.10 | 1,858,044 |
2020-05-07 | $28.79 | $29.19 | $28.78 | $28.81 | $27.46 | 2,161,101 |
2020-05-06 | $29.14 | $29.21 | $28.50 | $28.52 | $27.18 | 2,212,720 |
2020-05-05 | $29.21 | $29.44 | $29.02 | $29.06 | $27.69 | 2,121,951 |
2020-05-04 | $28.70 | $28.94 | $28.46 | $28.89 | $27.53 | 2,059,199 |
2020-05-01 | $29.34 | $29.39 | $28.79 | $28.90 | $27.54 | 2,089,638 |
2020-04-30 | $30.27 | $30.33 | $29.73 | $29.79 | $28.39 | 2,611,347 |
2020-04-29 | $30.64 | $30.89 | $30.38 | $30.61 | $29.17 | 2,185,918 |
2020-04-28 | $30.21 | $30.51 | $29.97 | $30.11 | $28.69 | 3,699,307 |
2020-04-27 | $29.23 | $29.89 | $29.23 | $29.75 | $28.35 | 2,130,591 |
2020-04-24 | $28.85 | $29.15 | $28.58 | $29.02 | $27.66 | 2,254,294 |
2020-04-23 | $28.96 | $29.24 | $28.67 | $28.69 | $27.34 | 2,022,979 |
2020-04-22 | $28.88 | $29.05 | $28.65 | $28.86 | $27.50 | 2,285,214 |
2020-04-21 | $28.40 | $28.70 | $28.25 | $28.40 | $27.06 | 1,936,377 |
2020-04-20 | $29.32 | $29.55 | $28.93 | $29.02 | $27.66 | 2,560,319 |
2020-04-17 | $29.43 | $29.86 | $29.28 | $29.77 | $28.37 | 2,662,202 |
2020-04-16 | $28.86 | $28.94 | $28.36 | $28.68 | $27.33 | 2,773,034 |
2020-04-15 | $29.31 | $29.31 | $28.64 | $28.81 | $27.46 | 2,978,723 |
2020-04-14 | $29.85 | $30.16 | $29.64 | $29.94 | $28.53 | 2,415,882 |
2020-04-13 | $30.07 | $30.08 | $29.11 | $29.37 | $27.99 | 2,640,436 |
2020-04-09 | $29.73 | $30.51 | $29.67 | $30.17 | $28.75 | 3,184,168 |
2020-04-08 | $28.49 | $29.43 | $28.22 | $29.27 | $27.89 | 3,661,559 |
2020-04-07 | $28.97 | $29.33 | $28.23 | $28.26 | $26.93 | 3,576,635 |
2020-04-06 | $27.23 | $28.28 | $27.23 | $28.12 | $26.80 | 3,113,067 |
2020-04-03 | $26.69 | $26.93 | $26.05 | $26.27 | $25.03 | 2,734,196 |
2020-04-02 | $26.23 | $27.20 | $26.17 | $26.85 | $25.59 | 2,672,154 |
2020-04-01 | $26.69 | $26.80 | $26.09 | $26.41 | $25.17 | 4,104,462 |
2020-03-31 | $28.13 | $28.15 | $27.48 | $27.68 | $26.38 | 2,839,333 |
2020-03-30 | $27.57 | $28.28 | $27.18 | $28.22 | $26.89 | 4,060,406 |
2020-03-27 | $27.23 | $28.23 | $26.91 | $27.39 | $26.10 | 3,848,746 |
2020-03-26 | $26.65 | $28.19 | $26.57 | $28.08 | $26.76 | 5,289,860 |
2020-03-25 | $26.17 | $27.47 | $25.52 | $26.62 | $25.20 | 3,905,191 |
2020-03-24 | $25.01 | $26.06 | $24.82 | $26.04 | $24.65 | 4,087,761 |
2020-03-23 | $24.91 | $24.94 | $23.46 | $23.88 | $22.60 | 5,933,000 |
2020-03-20 | $26.85 | $26.85 | $24.94 | $25.04 | $23.70 | 3,252,125 |
2020-03-19 | $26.58 | $27.07 | $25.78 | $26.57 | $25.15 | 4,406,470 |
2020-03-18 | $26.83 | $27.45 | $25.62 | $26.73 | $25.30 | 3,835,639 |
2020-03-17 | $26.81 | $28.50 | $26.26 | $28.50 | $26.98 | 3,848,365 |
2020-03-16 | $26.47 | $28.11 | $26.00 | $26.40 | $24.99 | 3,466,489 |
2020-03-13 | $28.79 | $29.49 | $27.34 | $29.43 | $27.86 | 5,066,009 |
2020-03-12 | $28.25 | $28.98 | $27.00 | $27.33 | $25.87 | 8,251,032 |
2020-03-11 | $31.17 | $31.20 | $29.96 | $30.31 | $28.69 | 3,386,928 |
2020-03-10 | $31.71 | $31.90 | $30.48 | $31.86 | $30.16 | 3,870,630 |
2020-03-09 | $31.03 | $31.90 | $30.55 | $30.81 | $29.16 | 4,327,939 |
2020-03-06 | $32.71 | $33.32 | $32.47 | $33.23 | $31.45 | 3,011,472 |
2020-03-05 | $33.82 | $34.05 | $33.25 | $33.55 | $31.76 | 2,221,069 |
2020-03-04 | $33.69 | $34.54 | $33.54 | $34.54 | $32.69 | 2,157,491 |
2020-03-03 | $33.88 | $34.37 | $32.98 | $33.17 | $31.40 | 5,079,621 |
2020-03-02 | $32.63 | $33.86 | $32.46 | $33.86 | $32.05 | 4,202,314 |
2020-02-28 | $32.47 | $32.69 | $31.81 | $32.46 | $30.72 | 6,964,104 |
2020-02-27 | $34.18 | $34.49 | $33.26 | $33.27 | $31.49 | 4,719,572 |
2020-02-26 | $35.10 | $35.35 | $34.61 | $34.61 | $32.76 | 2,878,337 |
2020-02-25 | $35.96 | $35.99 | $34.89 | $34.91 | $33.04 | 2,790,087 |
2020-02-24 | $36.00 | $36.16 | $35.81 | $35.90 | $33.98 | 2,853,429 |
2020-02-21 | $36.70 | $36.77 | $36.60 | $36.70 | $34.74 | 1,689,829 |
2020-02-20 | $36.69 | $36.82 | $36.52 | $36.80 | $34.83 | 1,512,561 |
2020-02-19 | $36.87 | $36.88 | $36.76 | $36.77 | $34.80 | 1,588,981 |
2020-02-18 | $36.86 | $36.88 | $36.65 | $36.79 | $34.82 | 1,373,169 |
2020-02-14 | $36.88 | $36.89 | $36.75 | $36.88 | $34.91 | 1,350,672 |
2020-02-13 | $36.69 | $36.89 | $36.61 | $36.86 | $34.89 | 1,681,192 |
2020-02-12 | $36.81 | $36.82 | $36.73 | $36.77 | $34.80 | 1,188,049 |
2020-02-11 | $36.71 | $36.83 | $36.69 | $36.69 | $34.73 | 1,596,874 |
2020-02-10 | $36.45 | $36.59 | $36.41 | $36.58 | $34.62 | 1,376,886 |
2020-02-07 | $36.61 | $36.69 | $36.43 | $36.47 | $34.52 | 1,595,111 |
2020-02-06 | $36.83 | $36.85 | $36.69 | $36.70 | $34.74 | 1,547,447 |
2020-02-05 | $36.52 | $36.76 | $36.49 | $36.71 | $34.75 | 2,004,564 |
2020-02-04 | $36.33 | $36.44 | $36.25 | $36.25 | $34.31 | 1,593,545 |
2020-02-03 | $36.05 | $36.21 | $35.98 | $36.03 | $34.10 | 1,697,857 |
2020-01-31 | $36.30 | $36.32 | $35.75 | $35.86 | $33.94 | 1,470,781 |
2020-01-30 | $36.10 | $36.42 | $36.01 | $36.41 | $34.46 | 1,443,309 |
2020-01-29 | $36.41 | $36.46 | $36.24 | $36.24 | $34.30 | 1,265,380 |
2020-01-28 | $36.26 | $36.44 | $36.18 | $36.35 | $34.41 | 1,095,376 |
2020-01-27 | $36.16 | $36.28 | $36.10 | $36.12 | $34.19 | 1,710,057 |
2020-01-24 | $36.77 | $36.78 | $36.37 | $36.50 | $34.55 | 1,720,741 |
2020-01-23 | $36.55 | $36.75 | $36.41 | $36.73 | $34.77 | 1,526,177 |
2020-01-22 | $36.69 | $36.77 | $36.59 | $36.60 | $34.64 | 1,274,584 |
2020-01-21 | $36.60 | $36.65 | $36.49 | $36.61 | $34.65 | 1,819,475 |
2020-01-17 | $36.59 | $36.65 | $36.55 | $36.65 | $34.69 | 1,786,036 |
2020-01-16 | $36.39 | $36.55 | $36.32 | $36.53 | $34.58 | 1,462,524 |
2020-01-15 | $36.15 | $36.37 | $36.15 | $36.28 | $34.34 | 1,629,454 |
2020-01-14 | $36.11 | $36.17 | $36.05 | $36.15 | $34.22 | 1,526,148 |
2020-01-13 | $35.95 | $36.14 | $35.91 | $36.13 | $34.20 | 1,751,739 |
2020-01-10 | $36.00 | $36.04 | $35.86 | $35.90 | $33.98 | 1,347,578 |
2020-01-09 | $35.92 | $35.96 | $35.84 | $35.93 | $34.01 | 2,805,264 |
2020-01-08 | $35.75 | $35.94 | $35.74 | $35.81 | $33.89 | 1,882,455 |
2020-01-07 | $35.82 | $35.82 | $35.70 | $35.74 | $33.83 | 2,272,617 |
2020-01-06 | $35.73 | $35.89 | $35.72 | $35.88 | $33.96 | 1,929,305 |
2020-01-03 | $35.73 | $35.93 | $35.68 | $35.85 | $33.93 | 2,717,382 |
2020-01-02 | $36.11 | $36.15 | $35.78 | $35.96 | $34.04 | 1,765,166 |
2019-12-31 | $35.91 | $36.04 | $35.88 | $36.03 | $34.10 | 1,231,117 |
2019-12-30 | $36.00 | $36.00 | $35.84 | $35.93 | $34.01 | 1,416,375 |
2019-12-27 | $36.02 | $36.02 | $35.93 | $35.99 | $34.06 | 1,436,731 |
2019-12-26 | $35.93 | $35.96 | $35.85 | $35.95 | $34.03 | 1,416,722 |
2019-12-24 | $35.92 | $35.93 | $35.83 | $35.88 | $33.96 | 519,087 |
2019-12-23 | $36.12 | $36.12 | $35.85 | $35.92 | $34.00 | 1,110,802 |
2019-12-20 | $35.98 | $36.12 | $35.96 | $36.07 | $34.14 | 1,499,550 |
2019-12-19 | $35.85 | $35.92 | $35.82 | $35.88 | $33.96 | 1,506,666 |
2019-12-18 | $35.87 | $35.91 | $35.75 | $35.84 | $33.92 | 1,050,850 |
2019-12-17 | $35.82 | $35.90 | $35.79 | $35.83 | $33.91 | 1,157,953 |
2019-12-16 | $35.71 | $35.82 | $35.68 | $35.78 | $33.87 | 1,230,543 |
2019-12-13 | $35.60 | $35.67 | $35.44 | $35.56 | $33.66 | 1,409,644 |
2019-12-12 | $35.62 | $35.88 | $35.57 | $35.77 | $33.67 | 1,357,764 |
2019-12-11 | $35.59 | $35.64 | $35.52 | $35.62 | $33.53 | 1,915,047 |
2019-12-10 | $35.58 | $35.62 | $35.50 | $35.55 | $33.46 | 1,262,102 |
2019-12-09 | $35.63 | $35.66 | $35.56 | $35.58 | $33.49 | 924,871 |
2019-12-06 | $35.60 | $35.75 | $35.60 | $35.65 | $33.55 | 1,106,994 |
2019-12-05 | $35.45 | $35.45 | $35.29 | $35.44 | $33.36 | 1,024,322 |
2019-12-04 | $35.23 | $35.46 | $35.20 | $35.39 | $33.31 | 1,241,486 |
2019-12-03 | $35.16 | $35.16 | $35.02 | $35.16 | $33.09 | 1,925,001 |
2019-12-02 | $35.63 | $35.63 | $35.33 | $35.35 | $33.27 | 1,111,977 |
2019-11-29 | $35.69 | $35.74 | $35.58 | $35.60 | $33.51 | 230,207 |
2019-11-27 | $35.71 | $35.74 | $35.61 | $35.74 | $33.64 | 1,155,845 |
2019-11-26 | $35.54 | $35.66 | $35.46 | $35.63 | $33.53 | 1,108,967 |
2019-11-25 | $35.46 | $35.56 | $35.40 | $35.55 | $33.46 | 1,019,173 |
2019-11-22 | $35.40 | $35.41 | $35.27 | $35.36 | $33.28 | 1,101,313 |
2019-11-21 | $35.44 | $35.44 | $35.22 | $35.30 | $33.22 | 1,030,359 |
2019-11-20 | $35.44 | $35.47 | $35.25 | $35.41 | $33.33 | 1,167,469 |
2019-11-19 | $35.59 | $35.59 | $35.46 | $35.48 | $33.39 | 1,095,891 |
2019-11-18 | $35.52 | $35.59 | $35.50 | $35.53 | $33.44 | 1,160,011 |
2019-11-15 | $35.50 | $35.54 | $35.42 | $35.54 | $33.45 | 1,130,104 |
2019-11-14 | $35.36 | $35.43 | $35.29 | $35.40 | $33.32 | 1,143,022 |
2019-11-13 | $35.19 | $35.41 | $35.17 | $35.37 | $33.29 | 1,337,470 |
2019-11-12 | $35.31 | $35.36 | $35.24 | $35.28 | $33.21 | 951,040 |
2019-11-11 | $35.23 | $35.32 | $35.20 | $35.27 | $33.20 | 841,793 |
2019-11-08 | $35.29 | $35.35 | $35.24 | $35.35 | $33.27 | 1,190,605 |
2019-11-07 | $35.49 | $35.51 | $35.27 | $35.34 | $33.26 | 1,519,147 |
2019-11-06 | $35.31 | $35.39 | $35.27 | $35.38 | $33.30 | 1,105,371 |
2019-11-05 | $35.33 | $35.37 | $35.21 | $35.29 | $33.21 | 1,226,756 |
2019-11-04 | $35.42 | $35.43 | $35.22 | $35.31 | $33.23 | 1,752,468 |
2019-11-01 | $35.19 | $35.28 | $35.19 | $35.28 | $33.21 | 1,260,749 |
2019-10-31 | $35.18 | $35.19 | $34.90 | $35.04 | $32.98 | 2,064,998 |
2019-10-30 | $35.11 | $35.23 | $34.95 | $35.20 | $33.13 | 1,224,831 |
2019-10-29 | $34.96 | $35.16 | $34.92 | $35.13 | $33.06 | 1,551,976 |
2019-10-28 | $35.07 | $35.15 | $34.97 | $34.97 | $32.91 | 1,614,182 |
2019-10-25 | $34.95 | $35.06 | $34.90 | $35.02 | $32.96 | 1,242,055 |
2019-10-24 | $35.00 | $35.02 | $34.85 | $34.95 | $32.89 | 1,570,305 |
2019-10-23 | $34.84 | $34.95 | $34.84 | $34.95 | $32.89 | 1,297,226 |
2019-10-22 | $34.90 | $35.00 | $34.81 | $34.88 | $32.83 | 1,680,410 |
2019-10-21 | $34.78 | $34.89 | $34.76 | $34.87 | $32.82 | 1,220,370 |
2019-10-18 | $34.59 | $34.73 | $34.56 | $34.68 | $32.64 | 1,113,987 |
2019-10-17 | $34.60 | $34.69 | $34.55 | $34.66 | $32.62 | 1,853,708 |
2019-10-16 | $34.52 | $34.58 | $34.46 | $34.49 | $32.46 | 1,551,217 |
2019-10-15 | $34.48 | $34.62 | $34.44 | $34.50 | $32.47 | 1,549,022 |
2019-10-14 | $34.48 | $34.49 | $34.37 | $34.40 | $32.38 | 973,946 |
2019-10-11 | $34.44 | $34.74 | $34.42 | $34.51 | $32.48 | 1,672,345 |
2019-10-10 | $33.99 | $34.25 | $33.94 | $34.17 | $32.16 | 1,276,765 |
2019-10-09 | $33.95 | $34.10 | $33.84 | $33.99 | $31.99 | 1,592,487 |
2019-10-08 | $34.10 | $34.12 | $33.78 | $33.78 | $31.79 | 1,217,000 |
2019-10-07 | $34.32 | $34.47 | $34.24 | $34.28 | $32.26 | 1,377,075 |
2019-10-04 | $34.05 | $34.43 | $34.04 | $34.39 | $32.37 | 1,029,944 |
2019-10-03 | $33.86 | $34.00 | $33.57 | $34.00 | $32.00 | 2,140,200 |
2019-10-02 | $34.28 | $34.28 | $33.72 | $33.90 | $31.91 | 1,465,575 |
2019-10-01 | $34.93 | $34.95 | $34.39 | $34.42 | $32.40 | 2,461,838 |
2019-09-30 | $34.82 | $34.95 | $34.82 | $34.87 | $32.82 | 1,540,585 |
2019-09-27 | $34.91 | $34.94 | $34.59 | $34.74 | $32.70 | 1,324,412 |
2019-09-26 | $34.82 | $34.89 | $34.67 | $34.83 | $32.78 | 1,115,317 |
2019-09-25 | $34.65 | $34.79 | $34.56 | $34.74 | $32.70 | 1,474,239 |
2019-09-24 | $35.03 | $35.08 | $34.75 | $34.82 | $32.56 | 920,523 |
2019-09-23 | $34.84 | $35.01 | $34.80 | $34.91 | $32.65 | 853,241 |
2019-09-20 | $35.04 | $35.12 | $34.87 | $34.91 | $32.65 | 1,264,328 |
2019-09-19 | $35.07 | $35.16 | $34.94 | $34.98 | $32.71 | 913,382 |
2019-09-18 | $34.98 | $35.04 | $34.77 | $35.03 | $32.76 | 1,050,001 |
2019-09-17 | $34.86 | $35.00 | $34.85 | $35.00 | $32.73 | 988,435 |
2019-09-16 | $34.90 | $34.96 | $34.83 | $34.87 | $32.61 | 885,250 |
2019-09-13 | $35.06 | $35.14 | $34.97 | $34.98 | $32.71 | 758,465 |
2019-09-12 | $35.04 | $35.09 | $34.90 | $35.02 | $32.75 | 1,637,028 |
2019-09-11 | $34.70 | $34.96 | $34.55 | $34.96 | $32.70 | 2,564,667 |
2019-09-10 | $34.48 | $34.67 | $34.40 | $34.67 | $32.42 | 1,080,915 |
2019-09-09 | $34.44 | $34.51 | $34.34 | $34.51 | $32.27 | 774,594 |
2019-09-06 | $34.37 | $34.46 | $34.35 | $34.37 | $32.14 | 910,775 |
2019-09-05 | $34.26 | $34.47 | $34.23 | $34.32 | $32.10 | 1,256,972 |
2019-09-04 | $33.98 | $34.07 | $33.90 | $34.06 | $31.85 | 1,536,620 |
2019-09-03 | $33.65 | $33.79 | $33.52 | $33.78 | $31.59 | 1,054,127 |
2019-08-30 | $33.89 | $33.96 | $33.74 | $33.80 | $31.61 | 2,382,136 |
2019-08-29 | $33.63 | $33.78 | $33.54 | $33.74 | $31.55 | 945,225 |
2019-08-28 | $33.13 | $33.42 | $33.10 | $33.40 | $31.24 | 1,157,183 |
2019-08-27 | $33.48 | $33.52 | $33.17 | $33.19 | $31.04 | 1,119,112 |
2019-08-26 | $33.25 | $33.35 | $33.09 | $33.35 | $31.19 | 933,229 |
2019-08-23 | $33.66 | $33.77 | $32.91 | $33.06 | $30.92 | 976,181 |
2019-08-22 | $33.74 | $33.82 | $33.51 | $33.70 | $31.52 | 786,634 |
2019-08-21 | $33.68 | $33.72 | $33.59 | $33.67 | $31.49 | 775,535 |
2019-08-20 | $33.74 | $33.74 | $33.47 | $33.49 | $31.32 | 1,148,912 |
2019-08-19 | $33.69 | $33.81 | $33.63 | $33.73 | $31.55 | 760,936 |
2019-08-16 | $33.15 | $33.49 | $33.15 | $33.43 | $31.26 | 672,574 |
2019-08-15 | $32.96 | $33.10 | $32.81 | $33.01 | $30.87 | 943,893 |
2019-08-14 | $33.32 | $33.34 | $32.85 | $32.88 | $30.75 | 1,031,048 |
2019-08-13 | $33.30 | $33.78 | $33.24 | $33.61 | $31.43 | 754,163 |
2019-08-12 | $33.52 | $33.57 | $33.23 | $33.32 | $31.16 | 1,321,668 |
2019-08-09 | $33.71 | $33.79 | $33.45 | $33.62 | $31.44 | 912,731 |
2019-08-08 | $33.38 | $33.79 | $33.32 | $33.78 | $31.59 | 1,036,044 |
2019-08-07 | $32.93 | $33.37 | $32.64 | $33.26 | $31.11 | 1,016,941 |
2019-08-06 | $32.98 | $33.18 | $32.76 | $33.13 | $30.98 | 957,657 |
2019-08-05 | $33.38 | $33.44 | $32.64 | $32.89 | $30.76 | 1,509,159 |
2019-08-02 | $33.76 | $33.80 | $33.56 | $33.62 | $31.44 | 748,436 |
2019-08-01 | $34.05 | $34.29 | $33.76 | $33.78 | $31.59 | 1,039,775 |
2019-07-31 | $34.33 | $34.39 | $33.83 | $34.03 | $31.83 | 914,940 |
2019-07-30 | $34.27 | $34.39 | $34.23 | $34.34 | $32.12 | 637,601 |
2019-07-29 | $34.39 | $34.45 | $34.35 | $34.39 | $32.16 | 594,030 |
2019-07-26 | $34.23 | $34.40 | $34.19 | $34.38 | $32.15 | 673,207 |
2019-07-25 | $34.27 | $34.29 | $34.10 | $34.21 | $31.99 | 669,788 |
2019-07-24 | $34.13 | $34.30 | $34.07 | $34.27 | $32.05 | 697,018 |
2019-07-23 | $34.03 | $34.15 | $33.95 | $34.13 | $31.92 | 1,041,351 |
2019-07-22 | $34.01 | $34.05 | $33.85 | $33.92 | $31.72 | 887,258 |
2019-07-19 | $34.25 | $34.25 | $33.97 | $33.98 | $31.78 | 652,866 |
2019-07-18 | $34.05 | $34.25 | $33.96 | $34.22 | $32.00 | 748,247 |
2019-07-17 | $34.26 | $34.26 | $34.03 | $34.04 | $31.84 | 1,630,673 |
2019-07-16 | $34.23 | $34.28 | $34.16 | $34.20 | $31.98 | 868,370 |
2019-07-15 | $34.28 | $34.28 | $34.17 | $34.24 | $32.02 | 837,149 |
2019-07-12 | $34.16 | $34.25 | $34.12 | $34.22 | $32.00 | 702,967 |
2019-07-11 | $34.12 | $34.12 | $33.93 | $34.09 | $31.88 | 777,837 |
2019-07-10 | $34.15 | $34.18 | $34.04 | $34.09 | $31.88 | 884,484 |
2019-07-09 | $34.00 | $34.08 | $33.95 | $34.07 | $31.86 | 629,170 |
2019-07-08 | $34.14 | $34.19 | $34.05 | $34.11 | $31.90 | 954,032 |
2019-07-05 | $34.15 | $34.23 | $33.91 | $34.22 | $32.00 | 465,951 |
2019-07-03 | $34.07 | $34.31 | $34.07 | $34.31 | $32.09 | 762,912 |
2019-07-02 | $33.87 | $34.00 | $33.84 | $33.98 | $31.78 | 904,453 |
2019-07-01 | $34.00 | $34.01 | $33.70 | $33.87 | $31.68 | 1,542,344 |
2019-06-28 | $33.61 | $33.76 | $33.61 | $33.74 | $31.55 | 997,167 |
2019-06-27 | $33.48 | $33.54 | $33.41 | $33.51 | $31.34 | 1,114,332 |
2019-06-26 | $33.76 | $33.76 | $33.42 | $33.42 | $31.26 | 826,376 |
2019-06-25 | $33.90 | $33.90 | $33.73 | $33.75 | $31.56 | 740,937 |
2019-06-24 | $33.96 | $34.00 | $33.86 | $33.88 | $31.69 | 864,992 |
2019-06-21 | $34.00 | $34.04 | $33.88 | $33.95 | $31.75 | 565,359 |
2019-06-20 | $33.97 | $34.09 | $33.78 | $34.04 | $31.84 | 922,763 |
2019-06-19 | $33.64 | $33.82 | $33.60 | $33.75 | $31.56 | 831,447 |
2019-06-18 | $33.59 | $33.75 | $33.56 | $33.64 | $31.46 | 882,471 |
2019-06-17 | $33.56 | $33.57 | $33.41 | $33.44 | $31.27 | 845,527 |
2019-06-14 | $33.58 | $33.63 | $33.44 | $33.55 | $31.38 | 699,938 |
2019-06-13 | $33.71 | $33.77 | $33.58 | $33.73 | $31.39 | 1,102,532 |
2019-06-12 | $33.58 | $33.67 | $33.58 | $33.61 | $31.28 | 480,284 |
2019-06-11 | $33.75 | $33.77 | $33.50 | $33.57 | $31.24 | 760,508 |
2019-06-10 | $33.73 | $33.73 | $33.57 | $33.61 | $31.28 | 1,462,479 |
2019-06-07 | $33.59 | $33.81 | $33.59 | $33.61 | $31.28 | 907,350 |
2019-06-06 | $33.35 | $33.52 | $33.27 | $33.46 | $31.14 | 607,119 |
2019-06-05 | $33.12 | $33.31 | $33.01 | $33.30 | $30.99 | 1,181,812 |
2019-06-04 | $32.79 | $33.01 | $32.69 | $33.00 | $30.71 | 843,110 |
2019-06-03 | $32.26 | $32.61 | $32.26 | $32.58 | $30.32 | 1,200,136 |
2019-05-31 | $32.18 | $32.27 | $32.08 | $32.21 | $29.98 | 810,364 |
2019-05-30 | $32.46 | $32.55 | $32.28 | $32.39 | $30.15 | 569,091 |
2019-05-29 | $32.50 | $32.55 | $32.28 | $32.39 | $30.15 | 619,958 |
2019-05-28 | $33.03 | $33.05 | $32.61 | $32.61 | $30.35 | 534,077 |
2019-05-24 | $33.08 | $33.11 | $32.95 | $33.03 | $30.74 | 651,733 |
2019-05-23 | $33.02 | $33.02 | $32.80 | $32.96 | $30.68 | 935,184 |
2019-05-22 | $33.09 | $33.19 | $33.03 | $33.17 | $30.87 | 558,210 |
2019-05-21 | $33.08 | $33.21 | $33.07 | $33.15 | $30.85 | 555,101 |
2019-05-20 | $32.96 | $33.10 | $32.87 | $32.96 | $30.68 | 655,215 |
2019-05-17 | $32.93 | $33.21 | $32.90 | $33.02 | $30.73 | 584,625 |
2019-05-16 | $32.95 | $33.24 | $32.91 | $33.11 | $30.82 | 605,442 |
2019-05-15 | $32.67 | $32.96 | $32.61 | $32.89 | $30.61 | 553,295 |
2019-05-14 | $32.74 | $32.94 | $32.68 | $32.78 | $30.51 | 857,477 |
2019-05-13 | $32.72 | $32.78 | $32.55 | $32.68 | $30.42 | 761,695 |
2019-05-10 | $32.76 | $33.15 | $32.53 | $33.11 | $30.82 | 634,959 |
2019-05-09 | $32.69 | $32.87 | $32.53 | $32.83 | $30.56 | 600,068 |
2019-05-08 | $32.95 | $33.01 | $32.82 | $32.84 | $30.56 | 619,657 |
2019-05-07 | $33.17 | $33.22 | $32.78 | $32.96 | $30.68 | 785,025 |
2019-05-06 | $33.14 | $33.41 | $33.14 | $33.34 | $31.03 | 758,630 |
2019-05-03 | $33.29 | $33.49 | $33.28 | $33.48 | $31.16 | 509,226 |
2019-05-02 | $33.16 | $33.27 | $33.01 | $33.17 | $30.87 | 1,013,629 |
2019-05-01 | $33.47 | $33.48 | $33.13 | $33.13 | $30.83 | 1,038,928 |
2019-04-30 | $33.22 | $33.48 | $33.16 | $33.46 | $31.14 | 465,952 |
2019-04-29 | $33.18 | $33.24 | $33.16 | $33.18 | $30.88 | 461,950 |
2019-04-26 | $33.04 | $33.19 | $33.04 | $33.16 | $30.86 | 603,405 |
2019-04-25 | $32.98 | $33.07 | $32.83 | $33.00 | $30.71 | 1,320,045 |
2019-04-24 | $33.07 | $33.18 | $33.02 | $33.10 | $30.81 | 869,768 |
2019-04-23 | $32.88 | $33.09 | $32.85 | $33.05 | $30.76 | 734,721 |
2019-04-22 | $32.87 | $32.92 | $32.78 | $32.81 | $30.54 | 983,892 |
2019-04-18 | $32.96 | $33.03 | $32.90 | $32.93 | $30.65 | 694,075 |
2019-04-17 | $33.06 | $33.06 | $32.86 | $32.89 | $30.61 | 535,621 |
2019-04-16 | $33.05 | $33.07 | $32.91 | $32.98 | $30.69 | 613,424 |
2019-04-15 | $33.00 | $33.07 | $32.92 | $32.97 | $30.69 | 649,448 |
2019-04-12 | $32.89 | $32.99 | $32.83 | $32.99 | $30.70 | 1,041,147 |
2019-04-11 | $32.72 | $32.82 | $32.71 | $32.81 | $30.54 | 970,267 |
2019-04-10 | $32.63 | $32.70 | $32.60 | $32.69 | $30.42 | 979,242 |
2019-04-09 | $32.72 | $32.72 | $32.55 | $32.61 | $30.35 | 1,305,369 |
2019-04-08 | $32.80 | $32.82 | $32.71 | $32.81 | $30.54 | 677,876 |
2019-04-05 | $32.71 | $32.86 | $32.65 | $32.86 | $30.58 | 877,881 |
2019-04-04 | $32.63 | $32.67 | $32.54 | $32.65 | $30.39 | 1,440,549 |
2019-04-03 | $32.67 | $32.69 | $32.53 | $32.60 | $30.34 | 842,776 |
2019-04-02 | $32.67 | $32.67 | $32.52 | $32.59 | $30.33 | 1,436,929 |
2019-04-01 | $32.59 | $32.71 | $32.55 | $32.69 | $30.42 | 917,099 |
2019-03-29 | $32.45 | $32.48 | $32.33 | $32.47 | $30.22 | 621,415 |
2019-03-28 | $32.35 | $32.42 | $32.16 | $32.34 | $30.10 | 1,064,389 |
2019-03-27 | $32.36 | $32.40 | $32.14 | $32.28 | $30.04 | 890,633 |
2019-03-26 | $32.25 | $32.42 | $32.21 | $32.36 | $30.12 | 1,049,143 |
2019-03-25 | $32.04 | $32.19 | $31.97 | $32.09 | $29.87 | 773,370 |
2019-03-22 | $32.25 | $32.36 | $32.05 | $32.08 | $29.86 | 839,469 |
2019-03-21 | $31.97 | $32.42 | $31.97 | $32.38 | $30.14 | 1,040,593 |
2019-03-20 | $32.32 | $32.43 | $32.11 | $32.18 | $29.82 | 487,812 |
2019-03-19 | $32.61 | $32.63 | $32.24 | $32.35 | $29.97 | 855,110 |
2019-03-18 | $32.46 | $32.55 | $32.40 | $32.53 | $30.14 | 542,556 |
2019-03-15 | $32.33 | $32.53 | $32.33 | $32.44 | $30.06 | 596,509 |
2019-03-14 | $32.33 | $32.40 | $32.23 | $32.30 | $29.93 | 634,590 |
2019-03-13 | $32.25 | $32.40 | $32.23 | $32.31 | $29.94 | 751,727 |
2019-03-12 | $32.20 | $32.27 | $32.14 | $32.20 | $29.83 | 730,116 |
2019-03-11 | $31.90 | $32.16 | $31.89 | $32.15 | $29.79 | 915,806 |
2019-03-08 | $31.71 | $31.85 | $31.66 | $31.84 | $29.50 | 714,183 |
2019-03-07 | $31.97 | $32.00 | $31.77 | $31.84 | $29.50 | 1,002,785 |
2019-03-06 | $32.12 | $32.14 | $31.96 | $31.99 | $29.64 | 758,264 |
2019-03-05 | $32.14 | $32.18 | $32.07 | $32.10 | $29.74 | 1,007,073 |
2019-03-04 | $32.28 | $32.32 | $31.89 | $32.15 | $29.79 | 1,102,021 |
2019-03-01 | $32.25 | $32.28 | $32.02 | $32.20 | $29.83 | 749,373 |
2019-02-28 | $32.10 | $32.18 | $32.02 | $32.11 | $29.75 | 737,943 |
2019-02-27 | $32.01 | $32.12 | $31.96 | $32.09 | $29.73 | 593,035 |
2019-02-26 | $32.10 | $32.18 | $32.04 | $32.06 | $29.70 | 698,988 |
2019-02-25 | $32.28 | $32.29 | $32.07 | $32.12 | $29.76 | 871,833 |
2019-02-22 | $32.08 | $32.19 | $32.00 | $32.18 | $29.82 | 935,047 |
2019-02-21 | $32.07 | $32.13 | $31.99 | $32.11 | $29.75 | 702,880 |
2019-02-20 | $31.98 | $32.15 | $31.92 | $32.12 | $29.76 | 879,215 |
2019-02-19 | $31.85 | $32.06 | $31.78 | $31.99 | $29.64 | 921,602 |
2019-02-15 | $31.71 | $31.92 | $31.70 | $31.92 | $29.58 | 684,140 |
2019-02-14 | $31.59 | $31.70 | $31.48 | $31.56 | $29.24 | 934,678 |
2019-02-13 | $31.67 | $31.76 | $31.61 | $31.70 | $29.37 | 924,712 |
2019-02-12 | $31.50 | $31.67 | $31.46 | $31.62 | $29.30 | 1,023,157 |
2019-02-11 | $31.39 | $31.40 | $31.27 | $31.36 | $29.06 | 810,711 |
2019-02-08 | $31.21 | $31.36 | $31.12 | $31.36 | $29.06 | 1,557,407 |
2019-02-07 | $31.21 | $31.32 | $31.09 | $31.32 | $29.02 | 1,401,303 |
2019-02-06 | $31.31 | $31.37 | $31.28 | $31.35 | $29.05 | 993,075 |
2019-02-05 | $31.29 | $31.40 | $31.24 | $31.37 | $29.07 | 1,477,844 |
2019-02-04 | $31.10 | $31.27 | $30.94 | $31.27 | $28.97 | 862,998 |
2019-02-01 | $31.13 | $31.17 | $30.96 | $31.11 | $28.82 | 1,594,234 |
2019-01-31 | $30.71 | $31.13 | $30.70 | $31.09 | $28.81 | 1,151,965 |
2019-01-30 | $30.65 | $30.90 | $30.54 | $30.78 | $28.52 | 1,304,884 |
2019-01-29 | $30.52 | $30.63 | $30.49 | $30.59 | $28.34 | 1,303,314 |
2019-01-28 | $30.37 | $30.47 | $30.24 | $30.46 | $28.22 | 958,699 |
2019-01-25 | $30.64 | $30.69 | $30.50 | $30.54 | $28.30 | 708,367 |
2019-01-24 | $30.42 | $30.54 | $30.34 | $30.50 | $28.26 | 884,915 |
2019-01-23 | $30.48 | $30.53 | $30.24 | $30.48 | $28.24 | 752,864 |
2019-01-22 | $30.50 | $30.52 | $30.20 | $30.39 | $28.16 | 668,449 |
2019-01-18 | $30.46 | $30.69 | $30.44 | $30.65 | $28.40 | 1,173,478 |
2019-01-17 | $29.94 | $30.34 | $29.92 | $30.30 | $28.07 | 897,969 |
2019-01-16 | $29.96 | $30.09 | $29.92 | $30.02 | $27.81 | 917,306 |
2019-01-15 | $29.76 | $29.97 | $29.75 | $29.95 | $27.75 | 955,565 |
2019-01-14 | $29.74 | $29.81 | $29.65 | $29.75 | $27.56 | 761,997 |
2019-01-11 | $29.79 | $29.91 | $29.72 | $29.91 | $27.71 | 680,275 |
2019-01-10 | $29.53 | $29.91 | $29.53 | $29.89 | $27.69 | 890,423 |
2019-01-09 | $29.67 | $29.73 | $29.56 | $29.63 | $27.45 | 1,366,151 |
2019-01-08 | $29.49 | $29.62 | $29.35 | $29.61 | $27.43 | 1,008,961 |
2019-01-07 | $29.23 | $29.50 | $29.09 | $29.32 | $27.17 | 1,220,873 |
2019-01-04 | $28.82 | $29.28 | $28.67 | $29.24 | $27.09 | 985,669 |
2019-01-03 | $28.80 | $28.90 | $28.53 | $28.59 | $26.49 | 1,391,238 |
2019-01-02 | $28.79 | $28.96 | $28.63 | $28.90 | $26.78 | 2,151,141 |
2018-12-31 | $29.03 | $29.08 | $28.77 | $29.08 | $26.94 | 2,912,584 |
2018-12-28 | $28.99 | $29.23 | $28.81 | $28.90 | $26.78 | 2,725,975 |
2018-12-27 | $28.40 | $28.89 | $28.08 | $28.89 | $26.77 | 2,425,145 |
2018-12-26 | $27.90 | $28.67 | $27.59 | $28.67 | $26.56 | 2,400,317 |
2018-12-24 | $28.58 | $28.66 | $27.80 | $27.80 | $25.76 | 1,404,093 |
2018-12-21 | $29.07 | $29.54 | $28.65 | $28.69 | $26.58 | 1,471,229 |
2018-12-20 | $29.22 | $29.38 | $28.79 | $29.05 | $26.92 | 2,255,514 |
2018-12-19 | $29.64 | $29.99 | $29.17 | $29.32 | $27.17 | 1,483,571 |
2018-12-18 | $29.84 | $29.95 | $29.47 | $29.58 | $27.41 | 789,210 |
2018-12-17 | $30.49 | $30.52 | $29.81 | $29.96 | $27.54 | 1,159,060 |
2018-12-14 | $30.69 | $30.78 | $30.47 | $30.54 | $28.07 | 787,392 |
2018-12-13 | $30.90 | $31.03 | $30.79 | $30.88 | $28.39 | 531,067 |
2018-12-12 | $31.04 | $31.09 | $30.84 | $30.85 | $28.36 | 1,374,037 |
2018-12-11 | $31.03 | $31.12 | $30.65 | $30.78 | $28.29 | 842,060 |
2018-12-10 | $30.84 | $30.87 | $30.32 | $30.77 | $28.28 | 1,851,952 |
2018-12-07 | $31.12 | $31.29 | $30.72 | $30.85 | $28.36 | 1,095,101 |
2018-12-06 | $30.95 | $31.16 | $30.44 | $31.16 | $28.64 | 987,651 |
2018-12-04 | $31.89 | $31.92 | $31.21 | $31.27 | $28.74 | 1,388,859 |
2018-12-03 | $31.97 | $31.97 | $31.64 | $31.88 | $29.31 | 1,297,509 |
2018-11-30 | $31.42 | $31.75 | $31.42 | $31.71 | $29.15 | 1,466,778 |
2018-11-29 | $31.48 | $31.58 | $31.35 | $31.45 | $28.91 | 763,727 |
2018-11-28 | $31.26 | $31.53 | $31.11 | $31.53 | $28.98 | 669,442 |
2018-11-27 | $31.11 | $31.24 | $31.05 | $31.24 | $28.72 | 399,486 |
2018-11-26 | $31.13 | $31.25 | $31.04 | $31.21 | $28.69 | 588,994 |
2018-11-23 | $30.89 | $31.07 | $30.83 | $30.96 | $28.46 | 246,750 |
2018-11-21 | $31.10 | $31.24 | $31.00 | $31.02 | $28.51 | 614,941 |
2018-11-20 | $31.25 | $31.35 | $30.99 | $31.05 | $28.54 | 1,185,224 |
2018-11-19 | $31.47 | $31.58 | $31.26 | $31.41 | $28.87 | 749,591 |
2018-11-16 | $31.28 | $31.54 | $31.28 | $31.50 | $28.96 | 473,005 |
2018-11-15 | $31.00 | $31.35 | $30.80 | $31.32 | $28.79 | 622,308 |
2018-11-14 | $31.35 | $31.42 | $30.96 | $31.12 | $28.61 | 544,189 |
2018-11-13 | $31.25 | $31.41 | $31.16 | $31.25 | $28.73 | 841,455 |
2018-11-12 | $31.39 | $31.48 | $31.16 | $31.19 | $28.67 | 706,778 |
2018-11-09 | $31.45 | $31.53 | $31.30 | $31.46 | $28.92 | 479,284 |
2018-11-08 | $31.44 | $31.54 | $31.38 | $31.51 | $28.96 | 363,563 |
2018-11-07 | $31.31 | $31.52 | $31.13 | $31.51 | $28.96 | 1,077,706 |
2018-11-06 | $30.89 | $31.15 | $30.87 | $31.13 | $28.62 | 595,584 |
2018-11-05 | $30.67 | $30.99 | $30.67 | $30.90 | $28.40 | 1,291,168 |
2018-11-02 | $30.90 | $30.93 | $30.42 | $30.64 | $28.17 | 661,780 |
2018-11-01 | $30.62 | $30.79 | $30.57 | $30.76 | $28.28 | 962,839 |
2018-10-31 | $30.76 | $30.79 | $30.53 | $30.54 | $28.07 | 655,559 |
2018-10-30 | $30.28 | $30.69 | $30.28 | $30.68 | $28.20 | 1,113,299 |
2018-10-29 | $30.26 | $30.53 | $29.95 | $30.22 | $27.78 | 1,034,051 |
2018-10-26 | $30.18 | $30.25 | $29.81 | $30.02 | $27.60 | 757,021 |
2018-10-25 | $30.33 | $30.52 | $30.16 | $30.37 | $27.92 | 771,705 |
2018-10-24 | $30.59 | $30.72 | $30.29 | $30.29 | $27.84 | 574,940 |
2018-10-23 | $30.53 | $30.75 | $30.34 | $30.61 | $28.14 | 752,792 |
2018-10-22 | $31.05 | $31.06 | $30.77 | $30.78 | $28.29 | 300,531 |
2018-10-19 | $30.89 | $31.15 | $30.89 | $31.02 | $28.51 | 873,795 |
2018-10-18 | $30.97 | $31.14 | $30.73 | $30.86 | $28.37 | 592,222 |
2018-10-17 | $30.98 | $31.10 | $30.77 | $31.04 | $28.53 | 552,367 |
2018-10-16 | $30.69 | $31.06 | $30.62 | $31.02 | $28.51 | 674,327 |
2018-10-15 | $30.46 | $30.77 | $30.46 | $30.58 | $28.11 | 389,145 |
2018-10-12 | $30.70 | $30.70 | $30.21 | $30.50 | $28.04 | 789,691 |
2018-10-11 | $31.12 | $31.15 | $30.41 | $30.47 | $28.01 | 1,579,191 |
2018-10-10 | $31.66 | $31.70 | $31.16 | $31.17 | $28.65 | 784,731 |
2018-10-09 | $31.72 | $31.82 | $31.68 | $31.73 | $29.17 | 383,102 |
2018-10-08 | $31.53 | $31.82 | $31.53 | $31.79 | $29.22 | 474,232 |
2018-10-05 | $31.58 | $31.67 | $31.51 | $31.60 | $29.05 | 387,691 |
2018-10-04 | $31.54 | $31.57 | $31.42 | $31.55 | $29.00 | 383,114 |
2018-10-03 | $31.79 | $31.84 | $31.56 | $31.63 | $29.08 | 459,086 |
2018-10-02 | $31.58 | $31.75 | $31.58 | $31.70 | $29.14 | 486,722 |
2018-10-01 | $31.72 | $31.76 | $31.54 | $31.60 | $29.05 | 385,935 |
2018-09-28 | $31.49 | $31.64 | $31.47 | $31.64 | $29.08 | 278,583 |
2018-09-27 | $31.53 | $31.72 | $31.48 | $31.52 | $28.97 | 323,086 |
2018-09-26 | $31.75 | $31.79 | $31.51 | $31.53 | $28.98 | 507,625 |
2018-09-25 | $31.88 | $31.89 | $31.68 | $31.69 | $29.13 | 267,180 |
2018-09-24 | $32.13 | $32.13 | $31.82 | $31.86 | $29.29 | 416,354 |
2018-09-21 | $32.17 | $32.20 | $32.10 | $32.16 | $29.56 | 345,047 |
2018-09-20 | $31.95 | $32.12 | $31.93 | $32.09 | $29.50 | 391,295 |
2018-09-19 | $32.04 | $32.07 | $31.86 | $31.88 | $29.31 | 362,983 |
2018-09-18 | $32.00 | $32.08 | $31.88 | $32.02 | $29.43 | 340,198 |
2018-09-17 | $32.00 | $32.06 | $31.95 | $32.00 | $29.42 | 242,182 |
2018-09-14 | $32.01 | $32.01 | $31.87 | $31.99 | $29.41 | 312,298 |
2018-09-13 | $32.09 | $32.16 | $32.03 | $32.16 | $29.41 | 467,000 |
2018-09-12 | $31.94 | $32.05 | $31.91 | $32.01 | $29.27 | 662,375 |
2018-09-11 | $31.91 | $32.00 | $31.86 | $31.95 | $29.22 | 325,340 |
2018-09-10 | $31.94 | $32.06 | $31.93 | $31.94 | $29.21 | 200,833 |
2018-09-07 | $31.90 | $31.94 | $31.80 | $31.87 | $29.15 | 311,758 |
2018-09-06 | $31.92 | $32.05 | $31.91 | $31.99 | $29.26 | 371,095 |
2018-09-05 | $31.67 | $31.94 | $31.67 | $31.93 | $29.20 | 444,215 |
2018-09-04 | $31.72 | $31.78 | $31.63 | $31.73 | $29.02 | 963,804 |
2018-08-31 | $31.77 | $31.86 | $31.66 | $31.79 | $29.07 | 294,043 |
2018-08-30 | $31.90 | $31.93 | $31.75 | $31.81 | $29.09 | 403,832 |
2018-08-29 | $31.90 | $31.99 | $31.83 | $31.96 | $29.23 | 534,591 |
2018-08-28 | $31.93 | $31.94 | $31.83 | $31.85 | $29.13 | 440,243 |
2018-08-27 | $31.91 | $31.96 | $31.85 | $31.90 | $29.17 | 234,158 |
2018-08-24 | $31.75 | $31.85 | $31.69 | $31.83 | $29.11 | 282,837 |
2018-08-23 | $31.78 | $31.81 | $31.67 | $31.71 | $29.00 | 651,013 |
2018-08-22 | $31.91 | $31.91 | $31.77 | $31.80 | $29.08 | 255,606 |
2018-08-21 | $31.95 | $32.00 | $31.90 | $31.93 | $29.20 | 405,734 |
2018-08-20 | $31.91 | $32.00 | $31.91 | $31.93 | $29.20 | 270,446 |
2018-08-17 | $31.63 | $31.93 | $31.63 | $31.88 | $29.16 | 447,339 |
2018-08-16 | $31.49 | $31.74 | $31.49 | $31.69 | $28.98 | 338,724 |
2018-08-15 | $31.30 | $31.41 | $31.25 | $31.40 | $28.72 | 368,429 |
2018-08-14 | $31.27 | $31.47 | $31.27 | $31.43 | $28.74 | 758,647 |
2018-08-13 | $31.30 | $31.32 | $31.14 | $31.22 | $28.55 | 208,659 |
2018-08-10 | $31.34 | $31.37 | $31.23 | $31.25 | $28.58 | 306,913 |
2018-08-09 | $31.52 | $31.53 | $31.46 | $31.49 | $28.80 | 338,605 |
2018-08-08 | $31.52 | $31.56 | $31.41 | $31.50 | $28.81 | 406,832 |
2018-08-07 | $31.58 | $31.61 | $31.50 | $31.53 | $28.84 | 344,781 |
2018-08-06 | $31.48 | $31.59 | $31.42 | $31.52 | $28.83 | 332,880 |
2018-08-03 | $31.29 | $31.51 | $31.29 | $31.50 | $28.81 | 334,337 |
2018-08-02 | $31.15 | $31.33 | $31.11 | $31.29 | $28.62 | 872,038 |
2018-08-01 | $31.44 | $31.44 | $31.22 | $31.27 | $28.60 | 954,310 |
2018-07-31 | $31.35 | $31.51 | $31.27 | $31.49 | $28.80 | 374,311 |
2018-07-30 | $31.28 | $31.33 | $31.20 | $31.20 | $28.53 | 382,668 |
2018-07-27 | $31.28 | $31.38 | $31.18 | $31.24 | $28.57 | 354,751 |
2018-07-26 | $31.18 | $31.37 | $31.18 | $31.29 | $28.62 | 286,716 |
2018-07-25 | $30.98 | $31.17 | $30.95 | $31.16 | $28.50 | 309,486 |
2018-07-24 | $30.96 | $31.00 | $30.85 | $30.98 | $28.33 | 275,864 |
2018-07-23 | $30.95 | $30.96 | $30.84 | $30.88 | $28.24 | 230,287 |
2018-07-20 | $30.96 | $31.03 | $30.90 | $30.97 | $28.32 | 248,311 |
2018-07-19 | $30.83 | $31.07 | $30.83 | $30.99 | $28.34 | 401,133 |
2018-07-18 | $30.87 | $30.92 | $30.81 | $30.89 | $28.25 | 377,844 |
2018-07-17 | $30.85 | $30.93 | $30.82 | $30.91 | $28.27 | 306,936 |
2018-07-16 | $30.94 | $30.94 | $30.81 | $30.87 | $28.23 | 455,493 |
2018-07-13 | $30.91 | $30.98 | $30.89 | $30.94 | $28.30 | 391,923 |
2018-07-12 | $30.89 | $30.98 | $30.82 | $30.91 | $28.27 | 372,229 |
2018-07-11 | $30.77 | $30.88 | $30.73 | $30.75 | $28.12 | 256,107 |
2018-07-10 | $30.79 | $30.93 | $30.72 | $30.90 | $28.26 | 482,614 |
2018-07-09 | $30.85 | $30.91 | $30.72 | $30.76 | $28.13 | 211,076 |
2018-07-06 | $30.61 | $30.82 | $30.57 | $30.74 | $28.11 | 223,906 |
2018-07-05 | $30.42 | $30.60 | $30.36 | $30.60 | $27.98 | 570,533 |
2018-07-03 | $30.35 | $30.47 | $30.29 | $30.34 | $27.75 | 214,886 |
2018-07-02 | $30.16 | $30.27 | $30.06 | $30.25 | $27.66 | 565,578 |
2018-06-29 | $30.30 | $30.47 | $30.27 | $30.28 | $27.69 | 325,818 |
2018-06-28 | $30.10 | $30.29 | $30.04 | $30.23 | $27.65 | 254,627 |
2018-06-27 | $30.31 | $30.43 | $30.12 | $30.12 | $27.55 | 327,341 |
2018-06-26 | $30.34 | $30.38 | $30.25 | $30.29 | $27.70 | 452,853 |
2018-06-25 | $30.31 | $30.40 | $30.21 | $30.34 | $27.75 | 274,781 |
2018-06-22 | $30.33 | $30.45 | $30.33 | $30.37 | $27.77 | 367,412 |
2018-06-21 | $30.25 | $30.28 | $30.14 | $30.21 | $27.63 | 308,013 |
2018-06-20 | $30.54 | $30.55 | $30.41 | $30.49 | $27.71 | 355,394 |
2018-06-19 | $30.25 | $30.49 | $30.25 | $30.48 | $27.70 | 359,679 |
2018-06-18 | $30.42 | $30.48 | $30.33 | $30.44 | $27.66 | 404,443 |
2018-06-15 | $30.40 | $30.57 | $30.36 | $30.57 | $27.78 | 273,606 |
2018-06-14 | $30.45 | $30.52 | $30.40 | $30.46 | $27.68 | 381,024 |
2018-06-13 | $30.55 | $30.55 | $30.37 | $30.38 | $27.61 | 332,029 |
2018-06-12 | $30.45 | $30.52 | $30.41 | $30.52 | $27.73 | 466,936 |
2018-06-11 | $30.40 | $30.49 | $30.39 | $30.40 | $27.62 | 244,789 |
2018-06-08 | $30.29 | $30.40 | $30.28 | $30.39 | $27.62 | 314,499 |
2018-06-07 | $30.23 | $30.38 | $30.22 | $30.30 | $27.53 | 565,834 |
2018-06-06 | $30.22 | $30.23 | $30.09 | $30.21 | $27.45 | 355,597 |
2018-06-05 | $30.24 | $30.26 | $30.11 | $30.16 | $27.41 | 955,756 |
2018-06-04 | $30.24 | $30.34 | $30.18 | $30.24 | $27.48 | 338,159 |
2018-06-01 | $30.22 | $30.25 | $30.10 | $30.14 | $27.39 | 318,666 |
2018-05-31 | $30.31 | $30.31 | $30.04 | $30.11 | $27.36 | 406,844 |
2018-05-30 | $30.08 | $30.40 | $30.05 | $30.35 | $27.58 | 405,744 |
2018-05-29 | $30.04 | $30.12 | $29.85 | $29.97 | $27.23 | 480,290 |
2018-05-25 | $30.16 | $30.28 | $30.14 | $30.20 | $27.44 | 343,125 |
2018-05-24 | $30.20 | $30.22 | $30.07 | $30.19 | $27.43 | 317,210 |
2018-05-23 | $30.02 | $30.19 | $30.00 | $30.18 | $27.42 | 273,709 |
2018-05-22 | $30.16 | $30.26 | $30.07 | $30.08 | $27.33 | 499,283 |
2018-05-21 | $30.03 | $30.14 | $30.01 | $30.11 | $27.36 | 483,048 |
2018-05-18 | $29.98 | $29.98 | $29.88 | $29.94 | $27.21 | 618,210 |
2018-05-17 | $30.00 | $30.08 | $29.95 | $29.99 | $27.25 | 407,143 |
2018-05-16 | $29.94 | $30.06 | $29.91 | $30.01 | $27.27 | 383,172 |
2018-05-15 | $29.97 | $29.97 | $29.85 | $29.94 | $27.21 | 710,278 |
2018-05-14 | $30.18 | $30.22 | $30.03 | $30.08 | $27.33 | 269,078 |
2018-05-11 | $30.13 | $30.19 | $30.07 | $30.13 | $27.38 | 225,816 |
2018-05-10 | $29.94 | $30.09 | $29.90 | $30.07 | $27.32 | 298,065 |
2018-05-09 | $29.77 | $29.89 | $29.69 | $29.85 | $27.12 | 432,764 |
2018-05-08 | $29.79 | $29.80 | $29.58 | $29.70 | $26.99 | 275,966 |
2018-05-07 | $29.91 | $29.96 | $29.81 | $29.85 | $27.12 | 357,053 |
2018-05-04 | $29.49 | $29.97 | $29.42 | $29.87 | $27.14 | 315,204 |
2018-05-03 | $29.50 | $29.64 | $29.22 | $29.54 | $26.84 | 429,313 |
2018-05-02 | $29.75 | $29.85 | $29.52 | $29.56 | $26.86 | 904,436 |
2018-05-01 | $29.82 | $29.83 | $29.59 | $29.81 | $27.09 | 344,343 |
2018-04-30 | $30.15 | $30.24 | $29.86 | $29.86 | $27.13 | 1,521,331 |
2018-04-27 | $29.95 | $30.16 | $29.95 | $30.10 | $27.35 | 221,319 |
2018-04-26 | $29.84 | $30.06 | $29.74 | $29.98 | $27.24 | 377,765 |
2018-04-25 | $29.72 | $29.87 | $29.62 | $29.82 | $27.10 | 291,301 |
2018-04-24 | $29.95 | $30.03 | $29.59 | $29.76 | $27.04 | 275,451 |
2018-04-23 | $29.82 | $29.89 | $29.73 | $29.84 | $27.12 | 271,102 |
2018-04-20 | $29.97 | $30.01 | $29.69 | $29.78 | $27.06 | 229,750 |
2018-04-19 | $30.06 | $30.06 | $29.84 | $29.96 | $27.22 | 293,137 |
2018-04-18 | $30.23 | $30.32 | $30.13 | $30.13 | $27.38 | 312,311 |
2018-04-17 | $30.21 | $30.29 | $30.12 | $30.22 | $27.46 | 329,259 |
2018-04-16 | $29.94 | $30.14 | $29.90 | $30.08 | $27.33 | 227,286 |
2018-04-13 | $29.95 | $29.98 | $29.74 | $29.81 | $27.09 | 373,880 |
2018-04-12 | $29.95 | $30.03 | $29.80 | $29.86 | $27.13 | 390,473 |
2018-04-11 | $29.81 | $29.94 | $29.79 | $29.83 | $27.11 | 693,939 |
2018-04-10 | $30.00 | $30.06 | $29.83 | $29.94 | $27.21 | 344,982 |
2018-04-09 | $29.82 | $30.06 | $29.71 | $29.74 | $27.03 | 1,250,137 |
2018-04-06 | $29.96 | $30.13 | $29.52 | $29.68 | $26.97 | 585,427 |
2018-04-05 | $30.03 | $30.19 | $29.86 | $30.12 | $27.37 | 512,466 |
2018-04-04 | $29.40 | $29.97 | $29.36 | $29.94 | $27.21 | 560,474 |
2018-04-03 | $29.46 | $29.73 | $29.38 | $29.68 | $26.97 | 541,862 |
2018-04-02 | $29.85 | $29.89 | $29.13 | $29.35 | $26.67 | 689,099 |
2018-03-29 | $29.75 | $30.00 | $29.75 | $29.89 | $27.16 | 397,137 |
2018-03-28 | $29.49 | $29.76 | $29.49 | $29.63 | $26.93 | 329,520 |
2018-03-27 | $29.65 | $29.79 | $29.35 | $29.45 | $26.76 | 413,687 |
2018-03-26 | $29.34 | $29.57 | $29.19 | $29.55 | $26.85 | 665,285 |
2018-03-23 | $29.56 | $29.67 | $29.02 | $29.04 | $26.39 | 650,456 |
2018-03-22 | $29.83 | $29.98 | $29.50 | $29.50 | $26.81 | 409,220 |
2018-03-21 | $30.15 | $30.37 | $30.08 | $30.10 | $27.23 | 345,249 |
2018-03-20 | $30.28 | $30.32 | $30.12 | $30.18 | $27.30 | 265,074 |
2018-03-19 | $30.40 | $30.42 | $30.08 | $30.24 | $27.35 | 294,654 |
2018-03-16 | $30.32 | $30.51 | $30.32 | $30.44 | $27.54 | 316,985 |
2018-03-15 | $30.41 | $30.45 | $30.26 | $30.31 | $27.42 | 368,452 |
2018-03-14 | $30.55 | $30.59 | $30.30 | $30.37 | $27.47 | 582,379 |
2018-03-13 | $30.62 | $30.69 | $30.38 | $30.43 | $27.53 | 396,533 |
2018-03-12 | $30.53 | $30.61 | $30.46 | $30.52 | $27.61 | 451,692 |
2018-03-09 | $30.28 | $30.50 | $30.20 | $30.50 | $27.59 | 701,395 |
2018-03-08 | $30.08 | $30.19 | $30.03 | $30.16 | $27.28 | 614,370 |
2018-03-07 | $29.88 | $30.07 | $29.84 | $30.03 | $27.16 | 374,024 |
2018-03-06 | $30.13 | $30.13 | $29.90 | $30.07 | $27.20 | 685,969 |
2018-03-05 | $29.55 | $30.12 | $29.55 | $30.07 | $27.20 | 774,740 |
2018-03-02 | $29.40 | $29.67 | $29.36 | $29.62 | $26.79 | 899,677 |
2018-03-01 | $29.79 | $29.99 | $29.41 | $29.55 | $26.73 | 887,231 |
2018-02-28 | $30.27 | $30.30 | $29.82 | $29.83 | $26.98 | 537,991 |
2018-02-27 | $30.55 | $30.65 | $30.14 | $30.14 | $27.26 | 353,008 |
2018-02-26 | $30.46 | $30.57 | $30.34 | $30.54 | $27.63 | 376,857 |
2018-02-23 | $30.05 | $30.38 | $30.05 | $30.38 | $27.48 | 577,677 |
2018-02-22 | $30.01 | $30.20 | $29.88 | $29.94 | $27.08 | 304,703 |
2018-02-21 | $30.15 | $30.39 | $29.92 | $29.94 | $27.08 | 577,299 |
2018-02-20 | $30.35 | $30.37 | $30.07 | $30.14 | $27.26 | 338,525 |
2018-02-16 | $30.31 | $30.63 | $30.29 | $30.49 | $27.58 | 424,119 |
2018-02-15 | $30.20 | $30.40 | $30.07 | $30.40 | $27.50 | 507,852 |
2018-02-14 | $29.70 | $30.12 | $29.67 | $30.06 | $27.19 | 420,728 |
2018-02-13 | $29.73 | $29.92 | $29.61 | $29.86 | $27.01 | 448,448 |
2018-02-12 | $29.77 | $29.98 | $29.55 | $29.84 | $26.99 | 492,068 |
2018-02-09 | $29.41 | $29.78 | $28.89 | $29.60 | $26.78 | 680,324 |
2018-02-08 | $29.91 | $29.91 | $29.19 | $29.19 | $26.40 | 863,442 |
2018-02-07 | $29.87 | $30.23 | $29.78 | $29.91 | $27.06 | 556,952 |
2018-02-06 | $29.38 | $30.01 | $29.16 | $29.94 | $27.08 | 1,100,786 |
2018-02-05 | $30.62 | $30.77 | $29.75 | $29.75 | $26.91 | 1,204,163 |
2018-02-02 | $31.10 | $31.16 | $30.78 | $30.80 | $27.86 | 1,499,276 |
2018-02-01 | $31.35 | $31.45 | $31.19 | $31.25 | $28.27 | 371,602 |
2018-01-31 | $31.52 | $31.55 | $31.27 | $31.42 | $28.42 | 482,398 |
2018-01-30 | $31.50 | $31.60 | $31.43 | $31.45 | $28.45 | 1,262,616 |
2018-01-29 | $31.82 | $31.85 | $31.61 | $31.63 | $28.61 | 577,081 |
2018-01-26 | $31.77 | $31.85 | $31.64 | $31.85 | $28.81 | 465,612 |
2018-01-25 | $31.67 | $31.72 | $31.60 | $31.71 | $28.68 | 546,234 |
2018-01-24 | $31.64 | $31.72 | $31.51 | $31.61 | $28.59 | 519,135 |
2018-01-23 | $31.49 | $31.63 | $31.49 | $31.58 | $28.57 | 518,369 |
2018-01-22 | $31.31 | $31.51 | $31.30 | $31.51 | $28.50 | 908,450 |
2018-01-19 | $31.15 | $31.26 | $31.15 | $31.24 | $28.26 | 532,423 |
2018-01-18 | $31.26 | $31.26 | $31.06 | $31.12 | $28.15 | 632,642 |
2018-01-17 | $31.11 | $31.32 | $31.09 | $31.25 | $28.27 | 635,176 |
2018-01-16 | $31.16 | $31.28 | $30.96 | $31.03 | $28.07 | 586,851 |
2018-01-12 | $31.03 | $31.12 | $30.97 | $31.05 | $28.09 | 768,692 |
2018-01-11 | $30.86 | $30.98 | $30.86 | $30.97 | $28.02 | 472,038 |
2018-01-10 | $30.93 | $31.00 | $30.80 | $30.84 | $27.90 | 683,390 |
2018-01-09 | $31.13 | $31.15 | $31.00 | $31.02 | $28.06 | 1,076,883 |
2018-01-08 | $31.00 | $31.11 | $30.96 | $31.10 | $28.13 | 675,095 |
2018-01-05 | $31.00 | $31.04 | $30.91 | $31.02 | $28.06 | 739,827 |
2018-01-04 | $30.88 | $31.00 | $30.85 | $30.90 | $27.95 | 886,425 |
2018-01-03 | $30.84 | $30.86 | $30.77 | $30.84 | $27.90 | 920,275 |
2018-01-02 | $30.93 | $30.94 | $30.76 | $30.81 | $27.87 | 607,141 |
2017-12-29 | $31.00 | $31.05 | $30.86 | $30.86 | $27.92 | 427,714 |
2017-12-28 | $30.86 | $30.94 | $30.81 | $30.93 | $27.98 | 298,509 |
2017-12-27 | $30.82 | $30.89 | $30.80 | $30.84 | $27.90 | 381,241 |
2017-12-26 | $30.79 | $30.90 | $30.77 | $30.79 | $27.85 | 235,585 |
2017-12-22 | $30.79 | $30.84 | $30.74 | $30.80 | $27.86 | 290,697 |
2017-12-21 | $30.79 | $30.84 | $30.71 | $30.74 | $27.81 | 673,841 |
2017-12-20 | $31.12 | $31.12 | $30.97 | $30.98 | $27.84 | 358,293 |
2017-12-19 | $31.23 | $31.25 | $31.03 | $31.03 | $27.88 | 347,547 |
2017-12-18 | $31.23 | $31.34 | $31.15 | $31.16 | $28.00 | 394,884 |
2017-12-15 | $30.92 | $31.21 | $30.92 | $31.11 | $27.96 | 392,800 |
2017-12-14 | $31.07 | $31.07 | $30.82 | $30.82 | $27.69 | 397,442 |
2017-12-13 | $31.06 | $31.13 | $31.02 | $31.05 | $27.90 | 323,107 |
2017-12-12 | $31.13 | $31.14 | $31.03 | $31.03 | $27.88 | 291,642 |
2017-12-11 | $31.07 | $31.10 | $31.00 | $31.10 | $27.95 | 263,593 |
2017-12-08 | $31.04 | $31.07 | $30.91 | $31.07 | $27.92 | 414,423 |
2017-12-07 | $30.92 | $30.98 | $30.88 | $30.97 | $27.83 | 383,362 |
2017-12-06 | $30.95 | $31.01 | $30.92 | $30.94 | $27.80 | 258,201 |
2017-12-05 | $31.26 | $31.30 | $30.95 | $30.98 | $27.84 | 441,746 |
2017-12-04 | $31.19 | $31.38 | $31.19 | $31.21 | $28.05 | 349,813 |
2017-12-01 | $31.07 | $31.08 | $30.68 | $31.03 | $27.88 | 354,999 |
2017-11-30 | $31.01 | $31.21 | $30.95 | $31.08 | $27.93 | 283,791 |
2017-11-29 | $30.70 | $30.97 | $30.69 | $30.94 | $27.80 | 363,299 |
2017-11-28 | $30.40 | $30.71 | $30.39 | $30.71 | $27.60 | 375,902 |
2017-11-27 | $30.32 | $30.39 | $30.30 | $30.36 | $27.28 | 376,747 |
2017-11-24 | $30.37 | $30.39 | $30.29 | $30.31 | $27.24 | 96,102 |
2017-11-22 | $30.33 | $30.35 | $30.27 | $30.30 | $27.23 | 251,753 |
2017-11-21 | $30.30 | $30.36 | $30.27 | $30.31 | $27.24 | 283,559 |
2017-11-20 | $30.26 | $30.27 | $30.20 | $30.24 | $27.17 | 419,429 |
2017-11-17 | $30.23 | $30.27 | $30.18 | $30.24 | $27.17 | 334,902 |
2017-11-16 | $30.19 | $30.35 | $30.18 | $30.31 | $27.24 | 321,296 |
2017-11-15 | $30.22 | $30.23 | $30.09 | $30.09 | $27.04 | 345,866 |
2017-11-14 | $30.11 | $30.33 | $30.10 | $30.31 | $27.24 | 361,351 |
2017-11-13 | $30.06 | $30.23 | $30.06 | $30.19 | $27.13 | 555,640 |
2017-11-10 | $30.08 | $30.16 | $30.05 | $30.11 | $27.06 | 707,774 |
2017-11-09 | $30.08 | $30.16 | $30.00 | $30.15 | $27.09 | 379,061 |
2017-11-08 | $30.15 | $30.23 | $30.11 | $30.21 | $27.15 | 363,947 |
2017-11-07 | $30.12 | $30.19 | $30.09 | $30.15 | $27.09 | 298,017 |
2017-11-06 | $30.17 | $30.19 | $30.09 | $30.12 | $27.07 | 422,337 |
2017-11-03 | $30.13 | $30.21 | $30.10 | $30.19 | $27.13 | 310,417 |
2017-11-02 | $30.13 | $30.19 | $30.04 | $30.13 | $27.07 | 346,450 |
2017-11-01 | $30.28 | $30.30 | $30.11 | $30.12 | $27.07 | 837,276 |
2017-10-31 | $30.19 | $30.25 | $30.14 | $30.20 | $27.14 | 599,263 |
2017-10-30 | $30.21 | $30.25 | $30.11 | $30.14 | $27.08 | 339,571 |
2017-10-27 | $30.25 | $30.29 | $30.14 | $30.28 | $27.21 | 338,534 |
2017-10-26 | $30.27 | $30.34 | $30.25 | $30.25 | $27.18 | 512,968 |
2017-10-25 | $30.31 | $30.31 | $30.02 | $30.20 | $27.14 | 357,109 |
2017-10-24 | $30.41 | $30.44 | $30.30 | $30.33 | $27.25 | 460,401 |
2017-10-23 | $30.44 | $30.49 | $30.37 | $30.40 | $27.32 | 412,342 |
2017-10-20 | $30.38 | $30.45 | $30.34 | $30.42 | $27.34 | 447,092 |
2017-10-19 | $30.19 | $30.34 | $30.16 | $30.34 | $27.26 | 303,125 |
2017-10-18 | $30.23 | $30.31 | $30.19 | $30.25 | $27.18 | 360,523 |
2017-10-17 | $30.14 | $30.21 | $30.11 | $30.21 | $27.15 | 360,415 |
2017-10-16 | $30.20 | $30.21 | $30.09 | $30.14 | $27.08 | 277,440 |
2017-10-13 | $30.24 | $30.29 | $30.16 | $30.19 | $27.13 | 384,999 |
2017-10-12 | $30.06 | $30.19 | $30.06 | $30.17 | $27.11 | 355,721 |
2017-10-11 | $30.06 | $30.11 | $30.04 | $30.10 | $27.05 | 354,175 |
2017-10-10 | $29.96 | $30.06 | $29.96 | $30.06 | $27.01 | 488,630 |
2017-10-09 | $30.00 | $30.02 | $29.85 | $29.87 | $26.84 | 244,631 |
2017-10-06 | $29.96 | $30.00 | $29.92 | $29.97 | $26.93 | 515,458 |
2017-10-05 | $29.96 | $30.04 | $29.93 | $30.02 | $26.98 | 344,684 |
2017-10-04 | $29.88 | $29.96 | $29.84 | $29.95 | $26.91 | 543,008 |
2017-10-03 | $29.88 | $29.90 | $29.81 | $29.90 | $26.87 | 399,194 |
2017-10-02 | $29.76 | $29.90 | $29.70 | $29.86 | $26.83 | 1,237,086 |
2017-09-29 | $29.76 | $29.79 | $29.71 | $29.75 | $26.73 | 613,650 |
2017-09-28 | $29.66 | $29.76 | $29.60 | $29.75 | $26.73 | 571,349 |
2017-09-27 | $29.74 | $29.80 | $29.56 | $29.69 | $26.68 | 581,679 |
2017-09-26 | $29.71 | $29.75 | $29.67 | $29.71 | $26.70 | 278,452 |
2017-09-25 | $29.57 | $29.71 | $29.57 | $29.71 | $26.70 | 255,515 |
2017-09-22 | $29.60 | $29.62 | $29.54 | $29.57 | $26.57 | 311,136 |
2017-09-21 | $29.61 | $29.69 | $29.56 | $29.58 | $26.58 | 359,627 |
2017-09-20 | $29.80 | $29.84 | $29.66 | $29.77 | $26.63 | 336,514 |
2017-09-19 | $29.85 | $29.85 | $29.78 | $29.79 | $26.65 | 299,975 |
2017-09-18 | $29.89 | $29.90 | $29.75 | $29.82 | $26.68 | 324,168 |
2017-09-15 | $29.76 | $29.85 | $29.72 | $29.85 | $26.70 | 277,133 |
2017-09-14 | $29.70 | $29.75 | $29.63 | $29.75 | $26.61 | 1,031,564 |
2017-09-13 | $29.72 | $29.76 | $29.69 | $29.70 | $26.57 | 496,765 |
2017-09-12 | $29.78 | $29.82 | $29.70 | $29.77 | $26.63 | 257,445 |
2017-09-11 | $29.60 | $29.78 | $29.60 | $29.76 | $26.62 | 447,777 |
2017-09-08 | $29.29 | $29.53 | $29.27 | $29.49 | $26.38 | 319,294 |
2017-09-07 | $29.38 | $29.38 | $29.24 | $29.35 | $26.26 | 620,224 |
2017-09-06 | $29.30 | $29.37 | $29.26 | $29.33 | $26.24 | 328,330 |
2017-09-05 | $29.37 | $29.40 | $29.16 | $29.25 | $26.17 | 392,403 |
2017-09-01 | $29.41 | $29.47 | $29.40 | $29.40 | $26.30 | 526,477 |
2017-08-31 | $29.34 | $29.40 | $29.32 | $29.37 | $26.27 | 679,082 |
2017-08-30 | $29.25 | $29.31 | $29.20 | $29.28 | $26.19 | 359,129 |
2017-08-29 | $29.17 | $29.27 | $29.17 | $29.24 | $26.16 | 374,379 |
2017-08-28 | $29.38 | $29.38 | $29.21 | $29.28 | $26.19 | 291,584 |
2017-08-25 | $29.30 | $29.40 | $29.29 | $29.33 | $26.24 | 459,688 |
2017-08-24 | $29.37 | $29.39 | $29.20 | $29.20 | $26.12 | 492,488 |
2017-08-23 | $29.30 | $29.37 | $29.26 | $29.33 | $26.24 | 424,388 |
2017-08-22 | $29.27 | $29.41 | $29.25 | $29.38 | $26.28 | 873,100 |
2017-08-21 | $29.16 | $29.25 | $29.10 | $29.21 | $26.13 | 241,478 |
2017-08-18 | $29.21 | $29.29 | $29.12 | $29.16 | $26.09 | 535,032 |
2017-08-17 | $29.55 | $29.60 | $29.24 | $29.26 | $26.18 | 521,656 |
2017-08-16 | $29.56 | $29.64 | $29.55 | $29.61 | $26.49 | 267,411 |
2017-08-15 | $29.58 | $29.58 | $29.48 | $29.52 | $26.41 | 337,752 |
2017-08-14 | $29.43 | $29.60 | $29.43 | $29.57 | $26.45 | 274,009 |
2017-08-11 | $29.36 | $29.41 | $29.27 | $29.32 | $26.23 | 415,670 |
2017-08-10 | $29.52 | $29.54 | $29.37 | $29.38 | $26.28 | 380,248 |
2017-08-09 | $29.60 | $29.63 | $29.55 | $29.62 | $26.50 | 344,553 |
2017-08-08 | $29.64 | $29.75 | $29.59 | $29.64 | $26.52 | 419,369 |
2017-08-07 | $29.65 | $29.68 | $29.61 | $29.68 | $26.55 | 287,986 |
2017-08-04 | $29.68 | $29.70 | $29.59 | $29.66 | $26.53 | 346,582 |
2017-08-03 | $29.63 | $29.68 | $29.60 | $29.64 | $26.52 | 589,027 |
2017-08-02 | $29.69 | $29.69 | $29.60 | $29.68 | $26.55 | 401,644 |
2017-08-01 | $29.70 | $29.73 | $29.63 | $29.69 | $26.56 | 800,047 |
2017-07-31 | $29.58 | $29.68 | $29.56 | $29.64 | $26.52 | 338,115 |
2017-07-28 | $29.57 | $29.61 | $29.47 | $29.56 | $26.44 | 293,128 |
2017-07-27 | $29.53 | $29.61 | $29.49 | $29.61 | $26.49 | 442,317 |
2017-07-26 | $29.58 | $29.58 | $29.51 | $29.55 | $26.44 | 364,606 |
2017-07-25 | $29.51 | $29.56 | $29.45 | $29.53 | $26.42 | 701,981 |
2017-07-24 | $29.46 | $29.47 | $29.37 | $29.41 | $26.31 | 342,069 |
2017-07-21 | $29.42 | $29.49 | $29.36 | $29.48 | $26.37 | 1,579,520 |
2017-07-20 | $29.38 | $29.48 | $29.36 | $29.43 | $26.33 | 839,702 |
2017-07-19 | $29.26 | $29.33 | $29.22 | $29.32 | $26.23 | 441,544 |
2017-07-18 | $29.22 | $29.22 | $29.13 | $29.21 | $26.13 | 690,597 |
2017-07-17 | $29.23 | $29.27 | $29.18 | $29.23 | $26.15 | 384,210 |
2017-07-14 | $29.16 | $29.28 | $29.15 | $29.22 | $26.14 | 548,014 |
2017-07-13 | $29.16 | $29.16 | $29.05 | $29.11 | $26.04 | 523,093 |
2017-07-12 | $29.12 | $29.20 | $29.08 | $29.10 | $26.03 | 681,020 |
2017-07-11 | $29.00 | $29.00 | $28.82 | $28.95 | $25.90 | 543,882 |
2017-07-10 | $29.11 | $29.14 | $29.00 | $29.01 | $25.95 | 551,275 |
2017-07-07 | $29.05 | $29.15 | $29.00 | $29.13 | $26.06 | 835,358 |
2017-07-06 | $29.16 | $29.16 | $28.97 | $29.00 | $25.94 | 599,351 |
2017-07-05 | $29.33 | $29.34 | $29.17 | $29.23 | $26.15 | 497,324 |
2017-07-03 | $29.34 | $29.47 | $29.29 | $29.37 | $26.27 | 277,234 |
2017-06-30 | $29.30 | $29.34 | $29.20 | $29.25 | $26.17 | 533,418 |
2017-06-29 | $29.46 | $29.46 | $29.08 | $29.20 | $26.12 | 405,930 |
2017-06-28 | $29.45 | $29.57 | $29.41 | $29.43 | $26.33 | 927,838 |
2017-06-27 | $29.52 | $29.52 | $29.32 | $29.33 | $26.24 | 1,179,469 |
2017-06-26 | $29.50 | $29.56 | $29.46 | $29.50 | $26.39 | 429,170 |
2017-06-23 | $29.40 | $29.49 | $29.35 | $29.41 | $26.31 | 590,900 |
2017-06-22 | $29.41 | $29.48 | $29.36 | $29.40 | $26.30 | 573,229 |
2017-06-21 | $29.76 | $29.78 | $29.54 | $29.58 | $26.32 | 419,567 |
2017-06-20 | $29.89 | $29.89 | $29.69 | $29.71 | $26.43 | 488,153 |
2017-06-19 | $29.93 | $29.95 | $29.86 | $29.90 | $26.60 | 442,855 |
2017-06-16 | $29.83 | $29.86 | $29.69 | $29.86 | $26.56 | 463,338 |
2017-06-15 | $29.67 | $29.83 | $29.66 | $29.83 | $26.54 | 850,553 |
2017-06-14 | $29.80 | $29.84 | $29.69 | $29.79 | $26.50 | 625,483 |
2017-06-13 | $29.71 | $29.76 | $29.63 | $29.74 | $26.46 | 709,006 |
2017-06-12 | $29.59 | $29.73 | $29.57 | $29.66 | $26.39 | 870,823 |
2017-06-09 | $29.43 | $29.60 | $29.41 | $29.59 | $26.32 | 701,065 |
2017-06-08 | $29.42 | $29.45 | $29.33 | $29.43 | $26.18 | 344,304 |
2017-06-07 | $29.44 | $29.49 | $29.37 | $29.42 | $26.17 | 574,128 |
2017-06-06 | $29.47 | $29.48 | $29.39 | $29.39 | $26.15 | 359,384 |
2017-06-05 | $29.63 | $29.64 | $29.52 | $29.52 | $26.26 | 535,307 |
2017-06-02 | $29.63 | $29.69 | $29.55 | $29.65 | $26.38 | 399,366 |
2017-06-01 | $29.37 | $29.58 | $29.32 | $29.57 | $26.31 | 425,493 |
2017-05-31 | $29.30 | $29.34 | $29.21 | $29.32 | $26.08 | 388,539 |
2017-05-30 | $29.23 | $29.26 | $29.18 | $29.25 | $26.02 | 295,708 |
2017-05-26 | $29.27 | $29.28 | $29.23 | $29.27 | $26.04 | 298,941 |
2017-05-25 | $29.21 | $29.34 | $29.19 | $29.28 | $26.05 | 348,132 |
2017-05-24 | $29.10 | $29.17 | $29.08 | $29.16 | $25.94 | 295,675 |
2017-05-23 | $29.08 | $29.15 | $29.05 | $29.11 | $25.90 | 506,686 |
2017-05-22 | $28.93 | $29.06 | $28.90 | $29.05 | $25.84 | 543,494 |
2017-05-19 | $28.75 | $28.94 | $28.70 | $28.89 | $25.70 | 319,460 |
2017-05-18 | $28.64 | $28.79 | $28.54 | $28.71 | $25.54 | 647,393 |
2017-05-17 | $28.76 | $28.82 | $28.64 | $28.64 | $25.48 | 513,497 |
2017-05-16 | $29.03 | $29.05 | $28.89 | $28.91 | $25.72 | 306,853 |
2017-05-15 | $28.90 | $29.02 | $28.90 | $28.99 | $25.79 | 509,149 |
2017-05-12 | $28.89 | $28.89 | $28.83 | $28.84 | $25.66 | 361,298 |
2017-05-11 | $28.91 | $28.92 | $28.76 | $28.91 | $25.72 | 366,095 |
2017-05-10 | $28.92 | $29.01 | $28.92 | $29.00 | $25.80 | 422,872 |
2017-05-09 | $29.06 | $29.09 | $28.88 | $28.94 | $25.75 | 423,556 |
2017-05-08 | $29.13 | $29.16 | $29.01 | $29.04 | $25.83 | 339,659 |
2017-05-05 | $29.04 | $29.13 | $29.01 | $29.13 | $25.91 | 345,963 |
2017-05-04 | $28.98 | $29.00 | $28.87 | $29.00 | $25.80 | 1,034,092 |
2017-05-03 | $28.92 | $28.95 | $28.83 | $28.93 | $25.74 | 562,282 |
2017-05-02 | $29.00 | $29.03 | $28.91 | $28.96 | $25.76 | 434,146 |
2017-05-01 | $29.08 | $29.08 | $28.93 | $28.94 | $25.75 | 501,660 |
2017-04-28 | $29.17 | $29.17 | $29.01 | $29.04 | $25.83 | 537,801 |
2017-04-27 | $29.22 | $29.28 | $29.13 | $29.18 | $25.96 | 433,142 |
2017-04-26 | $29.21 | $29.35 | $29.18 | $29.20 | $25.98 | 616,938 |
2017-04-25 | $29.24 | $29.29 | $29.20 | $29.25 | $26.02 | 1,010,987 |
2017-04-24 | $29.15 | $29.20 | $29.10 | $29.17 | $25.95 | 522,738 |
2017-04-21 | $28.93 | $28.95 | $28.87 | $28.92 | $25.73 | 1,066,853 |
2017-04-20 | $28.86 | $28.96 | $28.78 | $28.93 | $25.74 | 503,983 |
2017-04-19 | $28.95 | $28.95 | $28.77 | $28.80 | $25.62 | 689,705 |
2017-04-18 | $28.88 | $28.93 | $28.83 | $28.90 | $25.71 | 555,928 |
2017-04-17 | $28.79 | $28.96 | $28.79 | $28.96 | $25.76 | 877,164 |
2017-04-13 | $28.91 | $28.91 | $28.72 | $28.73 | $25.56 | 701,390 |
2017-04-12 | $28.99 | $29.00 | $28.89 | $28.95 | $25.75 | 495,831 |
2017-04-11 | $28.96 | $29.02 | $28.84 | $29.01 | $25.81 | 1,072,688 |
2017-04-10 | $28.95 | $29.04 | $28.88 | $28.98 | $25.78 | 469,697 |
2017-04-07 | $28.95 | $29.00 | $28.91 | $28.94 | $25.75 | 1,895,263 |
2017-04-06 | $28.93 | $29.00 | $28.86 | $28.94 | $25.75 | 633,403 |
2017-04-05 | $29.03 | $29.16 | $28.88 | $28.91 | $25.72 | 770,014 |
2017-04-04 | $28.91 | $29.00 | $28.86 | $28.95 | $25.75 | 711,003 |
2017-04-03 | $29.03 | $29.03 | $28.81 | $28.93 | $25.74 | 934,418 |
2017-03-31 | $29.02 | $29.12 | $29.00 | $29.01 | $25.81 | 500,603 |
2017-03-30 | $29.02 | $29.06 | $28.94 | $29.03 | $25.83 | 532,391 |
2017-03-29 | $29.02 | $29.05 | $28.92 | $29.03 | $25.83 | 430,654 |
2017-03-28 | $28.90 | $29.07 | $28.85 | $29.05 | $25.84 | 655,719 |
2017-03-27 | $28.82 | $28.96 | $28.78 | $28.92 | $25.73 | 696,457 |
2017-03-24 | $29.01 | $29.06 | $28.86 | $28.95 | $25.75 | 715,821 |
2017-03-23 | $28.93 | $29.12 | $28.90 | $28.95 | $25.75 | 637,074 |
2017-03-22 | $29.07 | $29.17 | $28.98 | $29.11 | $25.77 | 513,129 |
2017-03-21 | $29.31 | $29.34 | $29.03 | $29.07 | $25.73 | 756,434 |
2017-03-20 | $29.35 | $29.38 | $29.17 | $29.22 | $25.86 | 398,336 |
2017-03-17 | $29.35 | $29.41 | $29.28 | $29.35 | $25.98 | 449,030 |
2017-03-16 | $29.40 | $29.41 | $29.23 | $29.30 | $25.93 | 496,333 |
2017-03-15 | $29.10 | $29.42 | $29.07 | $29.34 | $25.97 | 714,375 |
2017-03-14 | $29.07 | $29.07 | $28.97 | $29.04 | $25.70 | 488,219 |
2017-03-13 | $29.06 | $29.12 | $29.03 | $29.11 | $25.77 | 357,062 |
2017-03-10 | $29.05 | $29.11 | $28.95 | $29.06 | $25.72 | 925,062 |
2017-03-09 | $28.95 | $29.00 | $28.86 | $28.92 | $25.60 | 802,669 |
2017-03-08 | $29.11 | $29.16 | $28.92 | $28.95 | $25.62 | 583,989 |
2017-03-07 | $29.12 | $29.21 | $29.10 | $29.11 | $25.77 | 599,116 |
2017-03-06 | $29.22 | $29.24 | $29.13 | $29.20 | $25.85 | 554,775 |
2017-03-03 | $29.36 | $29.37 | $29.19 | $29.30 | $25.93 | 492,138 |
2017-03-02 | $29.43 | $29.45 | $29.34 | $29.35 | $25.98 | 578,300 |
2017-03-01 | $29.34 | $29.51 | $29.30 | $29.45 | $26.07 | 1,004,883 |
2017-02-28 | $29.25 | $29.29 | $29.19 | $29.24 | $25.88 | 932,900 |
2017-02-27 | $29.32 | $29.35 | $29.24 | $29.30 | $25.93 | 553,123 |
2017-02-24 | $29.15 | $29.32 | $29.12 | $29.32 | $25.95 | 961,267 |
2017-02-23 | $29.19 | $29.27 | $29.10 | $29.21 | $25.85 | 423,821 |
2017-02-22 | $29.06 | $29.12 | $29.01 | $29.11 | $25.77 | 736,333 |
2017-02-21 | $28.98 | $29.11 | $28.93 | $29.09 | $25.75 | 695,957 |
2017-02-17 | $28.86 | $28.95 | $28.77 | $28.95 | $25.62 | 576,782 |
2017-02-16 | $28.81 | $28.87 | $28.72 | $28.87 | $25.55 | 694,127 |
2017-02-15 | $28.61 | $28.80 | $28.57 | $28.78 | $25.47 | 774,310 |
2017-02-14 | $28.67 | $28.67 | $28.52 | $28.67 | $25.38 | 713,517 |
2017-02-13 | $28.62 | $28.69 | $28.59 | $28.66 | $25.37 | 618,330 |
2017-02-10 | $28.44 | $28.56 | $28.41 | $28.55 | $25.27 | 643,300 |
2017-02-09 | $28.37 | $28.45 | $28.34 | $28.40 | $25.14 | 1,106,108 |
2017-02-08 | $28.25 | $28.33 | $28.21 | $28.33 | $25.08 | 435,074 |
2017-02-07 | $28.29 | $28.31 | $28.21 | $28.26 | $25.01 | 608,341 |
2017-02-06 | $28.31 | $28.32 | $28.22 | $28.23 | $24.99 | 641,049 |
2017-02-03 | $28.28 | $28.37 | $28.23 | $28.35 | $25.09 | 585,346 |
2017-02-02 | $28.03 | $28.17 | $28.01 | $28.15 | $24.92 | 765,543 |
2017-02-01 | $28.18 | $28.21 | $27.98 | $28.02 | $24.80 | 795,057 |
2017-01-31 | $28.08 | $28.22 | $28.03 | $28.22 | $24.98 | 647,866 |
2017-01-30 | $28.18 | $28.18 | $28.01 | $28.10 | $24.87 | 930,402 |
2017-01-27 | $28.33 | $28.36 | $28.20 | $28.23 | $24.99 | 1,352,903 |
2017-01-26 | $28.37 | $28.43 | $28.26 | $28.30 | $25.05 | 1,257,340 |
2017-01-25 | $28.34 | $28.41 | $28.26 | $28.39 | $25.13 | 1,188,839 |
2017-01-24 | $28.11 | $28.27 | $28.08 | $28.24 | $25.00 | 616,026 |
2017-01-23 | $28.13 | $28.13 | $28.01 | $28.05 | $24.83 | 817,135 |
2017-01-20 | $28.10 | $28.19 | $28.04 | $28.13 | $24.90 | 1,166,295 |
2017-01-19 | $28.21 | $28.23 | $27.98 | $28.05 | $24.83 | 772,094 |
2017-01-18 | $28.19 | $28.23 | $28.14 | $28.21 | $24.97 | 511,512 |
2017-01-17 | $28.13 | $28.21 | $28.09 | $28.16 | $24.93 | 692,651 |
2017-01-13 | $28.14 | $28.19 | $28.10 | $28.15 | $24.92 | 579,345 |
2017-01-12 | $28.15 | $28.15 | $27.94 | $28.11 | $24.88 | 524,221 |
2017-01-11 | $28.06 | $28.15 | $28.01 | $28.15 | $24.92 | 499,178 |
2017-01-10 | $28.08 | $28.13 | $28.00 | $28.05 | $24.83 | 733,960 |
2017-01-09 | $28.20 | $28.22 | $28.04 | $28.04 | $24.82 | 727,281 |
2017-01-06 | $28.25 | $28.32 | $28.15 | $28.25 | $25.01 | 879,017 |
2017-01-05 | $28.30 | $28.30 | $28.19 | $28.24 | $25.00 | 910,458 |
2017-01-04 | $28.21 | $28.35 | $28.19 | $28.31 | $25.06 | 763,697 |
2017-01-03 | $28.19 | $28.19 | $28.01 | $28.14 | $24.91 | 1,074,674 |
2016-12-30 | $28.21 | $28.21 | $27.97 | $28.03 | $24.81 | 477,285 |
2016-12-29 | $28.06 | $28.14 | $28.05 | $28.13 | $24.90 | 376,929 |
2016-12-28 | $28.27 | $28.27 | $27.98 | $28.02 | $24.80 | 497,422 |
2016-12-27 | $28.24 | $28.28 | $28.21 | $28.22 | $24.98 | 612,111 |
2016-12-23 | $28.21 | $28.22 | $28.14 | $28.19 | $24.95 | 432,503 |
2016-12-22 | $28.18 | $28.20 | $28.10 | $28.20 | $24.96 | 483,268 |
2016-12-21 | $28.28 | $28.31 | $28.17 | $28.19 | $24.95 | 522,329 |
2016-12-20 | $28.46 | $28.47 | $28.38 | $28.46 | $25.04 | 565,643 |
2016-12-19 | $28.35 | $28.40 | $28.30 | $28.36 | $24.95 | 437,659 |
2016-12-16 | $28.26 | $28.35 | $28.22 | $28.32 | $24.91 | 632,460 |
2016-12-15 | $28.16 | $28.31 | $28.06 | $28.24 | $24.84 | 906,132 |
2016-12-14 | $28.50 | $28.56 | $28.09 | $28.13 | $24.75 | 574,374 |
2016-12-13 | $28.44 | $28.53 | $28.40 | $28.51 | $25.08 | 1,012,209 |
2016-12-12 | $28.27 | $28.36 | $28.25 | $28.33 | $24.92 | 695,095 |
2016-12-09 | $28.14 | $28.28 | $28.12 | $28.28 | $24.88 | 622,143 |
2016-12-08 | $28.01 | $28.15 | $27.88 | $28.11 | $24.73 | 839,274 |
2016-12-07 | $27.66 | $28.01 | $27.64 | $28.01 | $24.64 | 713,200 |
2016-12-06 | $27.58 | $27.64 | $27.51 | $27.64 | $24.32 | 918,748 |
2016-12-05 | $27.49 | $27.55 | $27.45 | $27.55 | $24.24 | 787,652 |
2016-12-02 | $27.41 | $27.51 | $27.36 | $27.45 | $24.15 | 533,043 |
2016-12-01 | $27.51 | $27.51 | $27.28 | $27.35 | $24.06 | 514,887 |
2016-11-30 | $27.79 | $27.79 | $27.45 | $27.47 | $24.17 | 814,921 |
2016-11-29 | $27.63 | $27.78 | $27.63 | $27.75 | $24.41 | 800,173 |
2016-11-28 | $27.61 | $27.72 | $27.61 | $27.66 | $24.33 | 457,443 |
2016-11-25 | $27.47 | $27.62 | $27.47 | $27.62 | $24.30 | 200,777 |
2016-11-23 | $27.45 | $27.45 | $27.36 | $27.41 | $24.11 | 602,546 |
2016-11-22 | $27.42 | $27.49 | $27.37 | $27.48 | $24.18 | 826,381 |
2016-11-21 | $27.25 | $27.37 | $27.25 | $27.37 | $24.08 | 1,240,913 |
2016-11-18 | $27.23 | $27.23 | $27.12 | $27.17 | $23.90 | 820,349 |
2016-11-17 | $27.19 | $27.25 | $27.13 | $27.19 | $23.92 | 523,057 |
2016-11-16 | $27.25 | $27.25 | $27.08 | $27.17 | $23.90 | 753,726 |
2016-11-15 | $27.12 | $27.22 | $27.05 | $27.22 | $23.95 | 707,445 |
2016-11-14 | $27.01 | $27.11 | $26.95 | $27.08 | $23.82 | 746,021 |
2016-11-11 | $26.86 | $26.99 | $26.81 | $26.96 | $23.72 | 399,896 |
2016-11-10 | $27.00 | $27.04 | $26.73 | $26.93 | $23.69 | 1,409,500 |
2016-11-09 | $26.54 | $27.03 | $26.47 | $26.94 | $23.70 | 886,293 |
2016-11-08 | $26.59 | $26.84 | $26.58 | $26.78 | $23.56 | 407,583 |
2016-11-07 | $26.37 | $26.62 | $26.35 | $26.62 | $23.42 | 561,640 |
2016-11-04 | $26.22 | $26.29 | $26.11 | $26.11 | $22.97 | 371,858 |
2016-11-03 | $26.22 | $26.28 | $26.11 | $26.17 | $23.02 | 462,117 |
2016-11-02 | $26.35 | $26.35 | $26.16 | $26.22 | $23.07 | 433,982 |
2016-11-01 | $26.65 | $26.65 | $26.27 | $26.37 | $23.20 | 676,896 |
2016-10-31 | $26.49 | $26.64 | $26.47 | $26.59 | $23.39 | 304,116 |
2016-10-28 | $26.41 | $26.53 | $26.30 | $26.43 | $23.25 | 399,075 |
2016-10-27 | $26.60 | $26.60 | $26.38 | $26.41 | $23.23 | 337,992 |
2016-10-26 | $26.43 | $26.57 | $26.42 | $26.52 | $23.33 | 352,070 |
2016-10-25 | $26.53 | $26.54 | $26.46 | $26.54 | $23.35 | 333,581 |
2016-10-24 | $26.57 | $26.65 | $26.50 | $26.56 | $23.37 | 273,160 |
2016-10-21 | $26.45 | $26.51 | $26.38 | $26.50 | $23.31 | 253,495 |
2016-10-20 | $26.57 | $26.65 | $26.49 | $26.54 | $23.35 | 634,420 |
2016-10-19 | $26.59 | $26.66 | $26.52 | $26.62 | $23.42 | 444,614 |
2016-10-18 | $26.67 | $26.73 | $26.53 | $26.62 | $23.42 | 408,821 |
2016-10-17 | $26.50 | $26.56 | $26.47 | $26.51 | $23.32 | 280,002 |
2016-10-14 | $26.58 | $26.70 | $26.53 | $26.54 | $23.35 | 420,764 |
2016-10-13 | $26.39 | $26.59 | $26.31 | $26.53 | $23.34 | 432,266 |
2016-10-12 | $26.44 | $26.57 | $26.39 | $26.53 | $23.34 | 302,249 |
2016-10-11 | $26.70 | $26.70 | $26.34 | $26.43 | $23.25 | 613,299 |
2016-10-10 | $26.67 | $26.80 | $26.66 | $26.74 | $23.52 | 335,908 |
2016-10-07 | $26.75 | $26.79 | $26.52 | $26.63 | $23.43 | 554,227 |
2016-10-06 | $26.66 | $26.73 | $26.56 | $26.71 | $23.50 | 411,867 |
2016-10-05 | $26.72 | $26.76 | $26.66 | $26.70 | $23.49 | 569,901 |
2016-10-04 | $26.86 | $26.86 | $26.53 | $26.64 | $23.44 | 739,188 |
2016-10-03 | $26.97 | $26.97 | $26.77 | $26.86 | $23.63 | 1,263,802 |
2016-09-30 | $26.98 | $27.07 | $26.93 | $27.00 | $23.75 | 928,094 |
2016-09-29 | $27.12 | $27.12 | $26.82 | $26.89 | $23.66 | 444,545 |
2016-09-28 | $27.09 | $27.14 | $26.91 | $27.13 | $23.87 | 351,584 |
2016-09-27 | $27.00 | $27.10 | $26.96 | $27.03 | $23.78 | 697,306 |
2016-09-26 | $27.08 | $27.11 | $26.97 | $27.00 | $23.75 | 360,291 |
2016-09-23 | $27.27 | $27.28 | $27.15 | $27.16 | $23.89 | 295,119 |
2016-09-22 | $27.27 | $27.35 | $27.24 | $27.33 | $24.04 | 385,739 |
2016-09-21 | $26.86 | $27.13 | $26.78 | $27.11 | $23.85 | 601,801 |
2016-09-20 | $27.03 | $27.06 | $26.91 | $26.91 | $23.56 | 300,469 |
2016-09-19 | $26.89 | $27.00 | $26.83 | $26.90 | $23.56 | 354,349 |
2016-09-16 | $26.77 | $26.82 | $26.61 | $26.79 | $23.46 | 271,680 |
2016-09-15 | $26.61 | $26.87 | $26.57 | $26.84 | $23.50 | 374,357 |
2016-09-14 | $26.68 | $26.81 | $26.54 | $26.60 | $23.29 | 831,173 |
2016-09-13 | $26.89 | $26.89 | $26.57 | $26.66 | $23.35 | 644,686 |
2016-09-12 | $26.64 | $27.07 | $26.63 | $27.04 | $23.68 | 301,650 |
2016-09-09 | $27.25 | $27.25 | $26.69 | $26.69 | $23.37 | 743,810 |
2016-09-08 | $27.47 | $27.48 | $27.38 | $27.41 | $24.00 | 574,579 |
2016-09-07 | $27.50 | $27.51 | $27.40 | $27.46 | $24.05 | 566,842 |
2016-09-06 | $27.47 | $27.53 | $27.39 | $27.50 | $24.08 | 567,310 |
2016-09-02 | $27.32 | $27.44 | $27.31 | $27.43 | $24.02 | 417,986 |
2016-09-01 | $27.21 | $27.22 | $27.05 | $27.19 | $23.81 | 554,245 |
2016-08-31 | $27.23 | $27.24 | $27.09 | $27.20 | $23.82 | 495,153 |
2016-08-30 | $27.36 | $27.37 | $27.19 | $27.24 | $23.85 | 870,530 |
2016-08-29 | $27.22 | $27.37 | $27.20 | $27.34 | $23.94 | 551,160 |
2016-08-26 | $27.42 | $27.55 | $27.10 | $27.19 | $23.81 | 274,215 |
2016-08-25 | $27.35 | $27.43 | $27.30 | $27.36 | $23.96 | 434,154 |
2016-08-24 | $27.41 | $27.42 | $27.29 | $27.36 | $23.96 | 445,594 |
2016-08-23 | $27.53 | $27.55 | $27.42 | $27.43 | $24.02 | 423,805 |
2016-08-22 | $27.40 | $27.46 | $27.32 | $27.42 | $24.01 | 293,549 |
2016-08-19 | $27.45 | $27.45 | $27.32 | $27.41 | $24.00 | 300,348 |
2016-08-18 | $27.36 | $27.50 | $27.36 | $27.50 | $24.08 | 362,816 |
2016-08-17 | $27.29 | $27.37 | $27.13 | $27.35 | $23.95 | 549,153 |
2016-08-16 | $27.43 | $27.43 | $27.25 | $27.26 | $23.87 | 367,798 |
2016-08-15 | $27.50 | $27.55 | $27.43 | $27.45 | $24.04 | 430,848 |
2016-08-12 | $27.48 | $27.52 | $27.41 | $27.45 | $24.04 | 495,694 |
2016-08-11 | $27.44 | $27.50 | $27.38 | $27.48 | $24.06 | 384,517 |
2016-08-10 | $27.41 | $27.41 | $27.31 | $27.36 | $23.96 | 442,461 |
2016-08-09 | $27.36 | $27.43 | $27.31 | $27.36 | $23.96 | 303,166 |
2016-08-08 | $27.37 | $27.41 | $27.31 | $27.32 | $23.92 | 421,335 |
2016-08-05 | $27.34 | $27.38 | $27.30 | $27.36 | $23.96 | 477,114 |
2016-08-04 | $27.20 | $27.31 | $27.16 | $27.25 | $23.86 | 731,344 |
2016-08-03 | $27.19 | $27.22 | $27.10 | $27.17 | $23.79 | 510,112 |
2016-08-02 | $27.36 | $27.38 | $27.14 | $27.21 | $23.83 | 833,217 |
2016-08-01 | $27.46 | $27.49 | $27.33 | $27.38 | $23.98 | 617,486 |
2016-07-29 | $27.39 | $27.52 | $27.31 | $27.46 | $24.05 | 719,897 |
2016-07-28 | $27.32 | $27.43 | $27.23 | $27.40 | $23.99 | 445,018 |
2016-07-27 | $27.46 | $27.47 | $27.20 | $27.32 | $23.92 | 625,387 |
2016-07-26 | $27.44 | $27.49 | $27.32 | $27.45 | $24.04 | 639,004 |
2016-07-25 | $27.45 | $27.45 | $27.32 | $27.41 | $24.00 | 425,155 |
2016-07-22 | $27.31 | $27.48 | $27.30 | $27.48 | $24.06 | 537,783 |
2016-07-21 | $27.34 | $27.34 | $27.21 | $27.28 | $23.89 | 606,759 |
2016-07-20 | $27.37 | $27.38 | $27.28 | $27.34 | $23.94 | 827,884 |
2016-07-19 | $27.33 | $27.33 | $27.24 | $27.31 | $23.91 | 652,930 |
2016-07-18 | $27.38 | $27.42 | $27.32 | $27.36 | $23.96 | 381,150 |
2016-07-15 | $27.44 | $27.45 | $27.29 | $27.38 | $23.98 | 719,199 |
2016-07-14 | $27.46 | $27.46 | $27.35 | $27.38 | $23.98 | 626,607 |
2016-07-13 | $27.24 | $27.37 | $27.24 | $27.35 | $23.95 | 615,023 |
2016-07-12 | $27.30 | $27.35 | $27.20 | $27.28 | $23.89 | 902,309 |
2016-07-11 | $27.19 | $27.26 | $27.11 | $27.22 | $23.84 | 493,120 |
2016-07-08 | $26.95 | $27.15 | $26.88 | $27.12 | $23.75 | 854,837 |
2016-07-07 | $27.00 | $27.01 | $26.72 | $26.82 | $23.49 | 672,003 |
2016-07-06 | $26.81 | $26.98 | $26.68 | $26.98 | $23.63 | 642,850 |
2016-07-05 | $26.89 | $26.90 | $26.80 | $26.87 | $23.53 | 497,830 |
2016-07-01 | $26.97 | $27.00 | $26.88 | $26.95 | $23.60 | 985,858 |
2016-06-30 | $26.51 | $26.96 | $26.46 | $26.96 | $23.61 | 886,185 |
2016-06-29 | $26.29 | $26.46 | $26.27 | $26.44 | $23.15 | 653,470 |
2016-06-28 | $25.97 | $26.10 | $25.87 | $26.10 | $22.86 | 1,444,485 |
2016-06-27 | $25.93 | $25.99 | $25.59 | $25.79 | $22.58 | 872,888 |
2016-06-24 | $26.02 | $26.41 | $25.90 | $26.05 | $22.81 | 1,350,951 |
2016-06-23 | $26.66 | $26.76 | $26.58 | $26.76 | $23.43 | 1,269,273 |
2016-06-22 | $26.53 | $26.59 | $26.40 | $26.45 | $23.16 | 373,877 |
2016-06-21 | $26.63 | $26.71 | $26.55 | $26.62 | $23.18 | 463,992 |
2016-06-20 | $26.68 | $26.71 | $26.54 | $26.56 | $23.13 | 362,307 |
2016-06-17 | $26.41 | $26.42 | $26.23 | $26.38 | $22.97 | 484,140 |
2016-06-16 | $26.22 | $26.41 | $26.08 | $26.41 | $23.00 | 457,342 |
2016-06-15 | $26.42 | $26.43 | $26.25 | $26.28 | $22.89 | 723,608 |
2016-06-14 | $26.35 | $26.37 | $26.23 | $26.35 | $22.95 | 528,620 |
2016-06-13 | $26.53 | $26.58 | $26.37 | $26.39 | $22.98 | 334,687 |
2016-06-10 | $26.65 | $26.68 | $26.50 | $26.59 | $23.16 | 396,392 |
2016-06-09 | $26.70 | $26.81 | $26.66 | $26.79 | $23.33 | 617,752 |
2016-06-08 | $26.69 | $26.78 | $26.67 | $26.77 | $23.31 | 1,151,212 |
2016-06-07 | $26.69 | $26.69 | $26.61 | $26.64 | $23.20 | 512,434 |
2016-06-06 | $26.60 | $26.62 | $26.48 | $26.56 | $23.13 | 545,110 |
2016-06-03 | $26.46 | $26.52 | $26.31 | $26.50 | $23.08 | 473,717 |
2016-06-02 | $26.35 | $26.38 | $26.21 | $26.37 | $22.97 | 601,551 |
2016-06-01 | $26.19 | $26.33 | $26.13 | $26.32 | $22.92 | 394,429 |
2016-05-31 | $26.30 | $26.31 | $26.12 | $26.22 | $22.83 | 483,771 |
2016-05-27 | $26.19 | $26.23 | $26.14 | $26.23 | $22.84 | 248,677 |
2016-05-26 | $26.09 | $26.17 | $26.07 | $26.15 | $22.77 | 649,746 |
2016-05-25 | $26.07 | $26.11 | $26.01 | $26.07 | $22.70 | 397,713 |
2016-05-24 | $25.77 | $26.01 | $25.77 | $25.99 | $22.63 | 343,214 |
2016-05-23 | $25.74 | $25.74 | $25.63 | $25.65 | $22.34 | 349,332 |
2016-05-20 | $25.68 | $25.75 | $25.63 | $25.71 | $22.39 | 605,553 |
2016-05-19 | $25.47 | $25.60 | $25.39 | $25.57 | $22.27 | 376,366 |
2016-05-18 | $25.69 | $25.85 | $25.48 | $25.60 | $22.29 | 494,662 |
2016-05-17 | $26.02 | $26.02 | $25.62 | $25.73 | $22.41 | 1,464,028 |
2016-05-16 | $25.90 | $26.11 | $25.85 | $26.05 | $22.69 | 376,955 |
2016-05-13 | $26.06 | $26.07 | $25.82 | $25.88 | $22.54 | 885,051 |
2016-05-12 | $26.08 | $26.13 | $25.94 | $26.08 | $22.71 | 397,798 |
2016-05-11 | $26.09 | $26.10 | $25.96 | $25.98 | $22.63 | 389,057 |
2016-05-10 | $25.97 | $26.12 | $25.95 | $26.12 | $22.75 | 441,980 |
2016-05-09 | $25.84 | $25.92 | $25.80 | $25.89 | $22.55 | 269,254 |
2016-05-06 | $25.74 | $25.84 | $25.60 | $25.84 | $22.50 | 398,151 |
2016-05-05 | $25.83 | $25.91 | $25.72 | $25.78 | $22.45 | 403,071 |
2016-05-04 | $25.75 | $25.86 | $25.69 | $25.81 | $22.48 | 457,039 |
2016-05-03 | $25.92 | $25.95 | $25.77 | $25.87 | $22.53 | 588,223 |
2016-05-02 | $25.92 | $26.07 | $25.88 | $26.05 | $22.69 | 764,235 |
2016-04-29 | $25.84 | $25.90 | $25.69 | $25.88 | $22.54 | 574,809 |
2016-04-28 | $25.89 | $26.06 | $25.85 | $25.91 | $22.56 | 409,267 |
2016-04-27 | $25.90 | $26.09 | $25.86 | $26.04 | $22.68 | 525,000 |
2016-04-26 | $25.83 | $25.95 | $25.82 | $25.90 | $22.56 | 594,947 |
2016-04-25 | $25.77 | $25.82 | $25.68 | $25.82 | $22.49 | 513,476 |
2016-04-22 | $25.71 | $25.83 | $25.71 | $25.82 | $22.49 | 706,693 |
2016-04-21 | $25.97 | $25.98 | $25.64 | $25.68 | $22.36 | 536,665 |
2016-04-20 | $26.15 | $26.16 | $25.97 | $25.98 | $22.63 | 710,931 |
2016-04-19 | $26.10 | $26.16 | $26.05 | $26.15 | $22.77 | 549,344 |
2016-04-18 | $25.84 | $26.02 | $25.80 | $26.01 | $22.65 | 375,507 |
2016-04-15 | $25.82 | $25.89 | $25.76 | $25.89 | $22.55 | 494,745 |
2016-04-14 | $25.84 | $25.86 | $25.76 | $25.81 | $22.48 | 462,340 |
2016-04-13 | $25.82 | $25.85 | $25.68 | $25.85 | $22.51 | 348,981 |
2016-04-12 | $25.55 | $25.74 | $25.50 | $25.71 | $22.39 | 447,876 |
2016-04-11 | $25.64 | $25.70 | $25.50 | $25.51 | $22.22 | 436,949 |
2016-04-08 | $25.56 | $25.63 | $25.48 | $25.54 | $22.24 | 435,693 |
2016-04-07 | $25.52 | $25.56 | $25.32 | $25.41 | $22.13 | 355,728 |
2016-04-06 | $25.44 | $25.62 | $25.38 | $25.62 | $22.31 | 390,559 |
2016-04-05 | $25.62 | $25.62 | $25.43 | $25.45 | $22.16 | 573,140 |
2016-04-04 | $25.84 | $25.84 | $25.69 | $25.73 | $22.41 | 354,502 |
2016-04-01 | $25.61 | $25.85 | $25.55 | $25.84 | $22.50 | 543,397 |
2016-03-31 | $25.78 | $25.81 | $25.70 | $25.73 | $22.41 | 678,276 |
2016-03-30 | $25.81 | $25.85 | $25.77 | $25.80 | $22.47 | 420,697 |
2016-03-29 | $25.43 | $25.72 | $25.38 | $25.71 | $22.39 | 539,876 |
2016-03-28 | $25.43 | $25.47 | $25.35 | $25.40 | $22.12 | 1,168,393 |
2016-03-24 | $25.39 | $25.39 | $25.24 | $25.38 | $22.10 | 472,807 |
2016-03-23 | $25.48 | $25.48 | $25.38 | $25.40 | $22.12 | 455,925 |
2016-03-22 | $25.58 | $25.67 | $25.51 | $25.61 | $22.19 | 389,891 |
2016-03-21 | $25.66 | $25.71 | $25.57 | $25.68 | $22.25 | 261,668 |
2016-03-18 | $25.74 | $25.78 | $25.65 | $25.67 | $22.24 | 675,930 |
2016-03-17 | $25.40 | $25.75 | $25.38 | $25.72 | $22.29 | 1,141,690 |
2016-03-16 | $25.18 | $25.43 | $25.12 | $25.40 | $22.01 | 425,797 |
2016-03-15 | $25.21 | $25.22 | $25.09 | $25.21 | $21.85 | 756,856 |
2016-03-14 | $25.27 | $25.30 | $25.18 | $25.26 | $21.89 | 341,140 |
2016-03-11 | $25.19 | $25.33 | $25.17 | $25.32 | $21.94 | 531,226 |
2016-03-10 | $25.07 | $25.15 | $24.78 | $25.02 | $21.68 | 637,116 |
2016-03-09 | $25.01 | $25.09 | $24.95 | $25.03 | $21.69 | 301,921 |
2016-03-08 | $24.93 | $25.02 | $24.86 | $24.92 | $21.59 | 358,800 |
2016-03-07 | $24.84 | $25.04 | $24.83 | $25.03 | $21.69 | 502,820 |
2016-03-04 | $24.77 | $24.97 | $24.68 | $24.93 | $21.60 | 684,098 |
2016-03-03 | $24.62 | $24.77 | $24.52 | $24.75 | $21.45 | 547,501 |
2016-03-02 | $24.48 | $24.65 | $24.38 | $24.65 | $21.36 | 588,986 |
2016-03-01 | $24.38 | $24.57 | $24.30 | $24.56 | $21.28 | 704,647 |
2016-02-29 | $24.32 | $24.43 | $24.19 | $24.19 | $20.96 | 389,583 |
2016-02-26 | $24.58 | $24.59 | $24.28 | $24.31 | $21.07 | 444,861 |
2016-02-25 | $24.29 | $24.49 | $24.25 | $24.49 | $21.22 | 540,661 |
2016-02-24 | $23.97 | $24.29 | $23.88 | $24.25 | $21.01 | 413,739 |
2016-02-23 | $24.26 | $24.30 | $24.12 | $24.15 | $20.93 | 403,121 |
2016-02-22 | $24.29 | $24.39 | $24.23 | $24.34 | $21.09 | 484,730 |
2016-02-19 | $24.07 | $24.15 | $23.95 | $24.13 | $20.91 | 454,405 |
2016-02-18 | $24.11 | $24.21 | $24.08 | $24.15 | $20.93 | 467,847 |
2016-02-17 | $23.97 | $24.15 | $23.95 | $24.11 | $20.89 | 987,726 |
2016-02-16 | $23.72 | $23.86 | $23.60 | $23.84 | $20.66 | 241,861 |
2016-02-12 | $23.34 | $23.55 | $23.30 | $23.54 | $20.40 | 520,407 |
2016-02-11 | $23.16 | $23.30 | $23.03 | $23.20 | $20.10 | 477,659 |
2016-02-10 | $23.62 | $23.68 | $23.41 | $23.44 | $20.31 | 572,445 |
2016-02-09 | $23.35 | $23.65 | $23.32 | $23.53 | $20.39 | 373,630 |
2016-02-08 | $23.43 | $23.54 | $23.25 | $23.51 | $20.37 | 593,525 |
2016-02-05 | $23.71 | $23.75 | $23.55 | $23.62 | $20.47 | 409,991 |
2016-02-04 | $23.71 | $23.92 | $23.68 | $23.80 | $20.62 | 491,468 |
2016-02-03 | $23.62 | $23.83 | $23.35 | $23.75 | $20.58 | 591,883 |
2016-02-02 | $23.55 | $23.55 | $23.41 | $23.48 | $20.35 | 742,552 |
2016-02-01 | $23.58 | $23.83 | $23.53 | $23.75 | $20.58 | 259,912 |
2016-01-29 | $23.24 | $23.71 | $23.24 | $23.71 | $20.55 | 424,698 |
2016-01-28 | $23.02 | $23.21 | $22.94 | $23.15 | $20.06 | 290,762 |
2016-01-27 | $22.92 | $23.18 | $22.76 | $22.89 | $19.84 | 202,613 |
2016-01-26 | $22.69 | $22.99 | $22.69 | $22.95 | $19.89 | 338,006 |
2016-01-25 | $22.84 | $22.84 | $22.56 | $22.59 | $19.58 | 317,769 |
2016-01-22 | $22.70 | $22.91 | $22.69 | $22.91 | $19.85 | 420,811 |
2016-01-21 | $22.41 | $22.61 | $22.24 | $22.43 | $19.44 | 135,445 |
2016-01-20 | $22.45 | $22.52 | $21.89 | $22.35 | $19.37 | 664,481 |
2016-01-19 | $22.75 | $22.80 | $22.51 | $22.67 | $19.64 | 668,488 |
2016-01-15 | $22.51 | $22.61 | $22.30 | $22.55 | $19.54 | 217,440 |
2016-01-14 | $22.74 | $23.08 | $22.64 | $22.95 | $19.89 | 267,579 |
2016-01-13 | $23.08 | $23.12 | $22.60 | $22.64 | $19.61 | 373,816 |
2016-01-12 | $23.08 | $23.08 | $22.77 | $22.99 | $19.92 | 278,204 |
2016-01-11 | $22.95 | $23.02 | $22.76 | $22.95 | $19.89 | 196,536 |
2016-01-08 | $23.15 | $23.20 | $22.85 | $22.89 | $19.84 | 460,554 |
2016-01-07 | $23.14 | $23.33 | $23.02 | $23.05 | $19.97 | 192,234 |
2016-01-06 | $23.41 | $23.56 | $23.37 | $23.47 | $20.34 | 171,377 |
2016-01-05 | $23.61 | $23.70 | $23.46 | $23.69 | $20.53 | 281,954 |
2016-01-04 | $23.58 | $23.60 | $23.35 | $23.60 | $20.45 | 436,160 |
2015-12-31 | $24.12 | $24.12 | $23.86 | $23.88 | $20.69 | 184,034 |
2015-12-30 | $24.25 | $24.28 | $24.16 | $24.17 | $20.94 | 147,523 |
2015-12-29 | $24.16 | $24.31 | $24.16 | $24.29 | $21.05 | 191,773 |
2015-12-28 | $24.03 | $24.07 | $23.90 | $24.07 | $20.86 | 179,500 |
2015-12-24 | $24.05 | $24.15 | $24.01 | $24.09 | $20.87 | 88,635 |
2015-12-23 | $23.89 | $24.11 | $23.89 | $24.09 | $20.88 | 165,618 |
2015-12-22 | $23.75 | $23.96 | $23.61 | $23.92 | $20.59 | 137,198 |
2015-12-21 | $23.68 | $23.74 | $23.53 | $23.67 | $20.37 | 155,089 |
2015-12-18 | $23.81 | $23.81 | $23.56 | $23.56 | $20.28 | 205,196 |
2015-12-17 | $24.18 | $24.18 | $23.89 | $23.89 | $20.56 | 180,335 |
2015-12-16 | $23.90 | $24.21 | $23.86 | $24.16 | $20.80 | 350,181 |
2015-12-15 | $23.73 | $23.88 | $23.70 | $23.81 | $20.49 | 339,905 |
2015-12-14 | $23.56 | $23.58 | $23.34 | $23.58 | $20.30 | 212,193 |
2015-12-11 | $23.57 | $23.69 | $23.43 | $23.48 | $20.21 | 285,890 |
2015-12-10 | $23.87 | $23.92 | $23.74 | $23.77 | $20.46 | 338,221 |
2015-12-09 | $23.90 | $24.16 | $23.77 | $23.82 | $20.50 | 129,913 |
2015-12-08 | $23.95 | $24.03 | $23.87 | $23.94 | $20.61 | 140,606 |
2015-12-07 | $24.21 | $24.21 | $24.02 | $24.12 | $20.76 | 451,074 |
2015-12-04 | $23.92 | $24.29 | $23.92 | $24.25 | $20.87 | 430,700 |
2015-12-03 | $24.27 | $24.27 | $23.84 | $23.91 | $20.58 | 214,943 |
2015-12-02 | $24.47 | $24.47 | $24.16 | $24.20 | $20.83 | 176,967 |
2015-12-01 | $24.40 | $24.50 | $24.36 | $24.47 | $21.06 | 177,051 |
2015-11-30 | $24.37 | $24.41 | $24.30 | $24.33 | $20.94 | 235,226 |
2015-11-27 | $24.32 | $24.37 | $24.28 | $24.34 | $20.95 | 23,980 |
2015-11-25 | $24.33 | $24.35 | $24.27 | $24.29 | $20.91 | 134,534 |
2015-11-24 | $24.19 | $24.34 | $24.09 | $24.31 | $20.92 | 101,150 |
2015-11-23 | $24.32 | $24.39 | $24.24 | $24.27 | $20.89 | 176,196 |
2015-11-20 | $24.31 | $24.43 | $24.26 | $24.31 | $20.92 | 114,778 |
2015-11-19 | $24.17 | $24.28 | $24.17 | $24.27 | $20.89 | 92,883 |
2015-11-18 | $23.90 | $24.17 | $23.87 | $24.14 | $20.78 | 114,016 |
2015-11-17 | $23.98 | $24.02 | $23.81 | $23.86 | $20.54 | 210,818 |
2015-11-16 | $23.56 | $23.95 | $23.56 | $23.95 | $20.61 | 369,040 |
2015-11-13 | $23.66 | $23.73 | $23.53 | $23.56 | $20.28 | 141,458 |
2015-11-12 | $23.95 | $23.98 | $23.71 | $23.71 | $20.41 | 124,577 |
2015-11-11 | $24.09 | $24.11 | $24.03 | $24.06 | $20.71 | 94,989 |
2015-11-10 | $23.88 | $24.05 | $23.88 | $24.05 | $20.70 | 98,413 |
2015-11-09 | $24.06 | $24.06 | $23.83 | $23.93 | $20.60 | 183,577 |
2015-11-06 | $24.27 | $24.31 | $23.93 | $24.09 | $20.73 | 179,404 |
2015-11-05 | $24.40 | $24.46 | $24.31 | $24.40 | $21.00 | 143,835 |
2015-11-04 | $24.49 | $24.53 | $24.39 | $24.42 | $21.02 | 297,860 |
2015-11-03 | $24.36 | $24.52 | $24.31 | $24.45 | $21.04 | 188,777 |
2015-11-02 | $24.27 | $24.46 | $24.26 | $24.43 | $21.03 | 361,510 |
2015-10-30 | $24.35 | $24.40 | $24.26 | $24.26 | $20.88 | 625,718 |
2015-10-29 | $24.27 | $24.33 | $24.16 | $24.32 | $20.93 | 154,056 |
2015-10-28 | $24.21 | $24.38 | $24.11 | $24.37 | $20.98 | 163,300 |
2015-10-27 | $24.20 | $24.23 | $24.08 | $24.16 | $20.80 | 255,724 |
2015-10-26 | $24.32 | $24.35 | $24.25 | $24.29 | $20.91 | 133,639 |
2015-10-23 | $24.39 | $24.40 | $24.19 | $24.30 | $20.92 | 135,604 |
2015-10-22 | $23.97 | $24.31 | $23.97 | $24.26 | $20.88 | 150,236 |
2015-10-21 | $23.98 | $24.04 | $23.81 | $23.84 | $20.52 | 154,529 |
2015-10-20 | $23.83 | $23.98 | $23.83 | $23.93 | $20.60 | 128,913 |
2015-10-19 | $23.79 | $23.85 | $23.78 | $23.84 | $20.52 | 108,554 |
2015-10-16 | $23.86 | $23.88 | $23.76 | $23.88 | $20.55 | 314,369 |
2015-10-15 | $23.62 | $23.81 | $23.57 | $23.81 | $20.49 | 125,838 |
2015-10-14 | $23.61 | $23.71 | $23.50 | $23.52 | $20.24 | 85,737 |
2015-10-13 | $23.68 | $23.77 | $23.60 | $23.61 | $20.32 | 88,686 |
2015-10-12 | $23.74 | $23.81 | $23.71 | $23.77 | $20.46 | 93,403 |
2015-10-09 | $23.80 | $23.84 | $23.68 | $23.74 | $20.43 | 204,438 |
2015-10-08 | $23.44 | $23.80 | $23.43 | $23.79 | $20.48 | 147,103 |
2015-10-07 | $23.41 | $23.54 | $23.34 | $23.49 | $20.22 | 79,859 |
2015-10-06 | $23.41 | $23.41 | $23.29 | $23.32 | $20.07 | 110,042 |
2015-10-05 | $23.13 | $23.42 | $23.13 | $23.41 | $20.15 | 132,523 |
2015-10-02 | $22.54 | $22.98 | $22.46 | $22.98 | $19.78 | 80,032 |
2015-10-01 | $22.86 | $22.86 | $22.50 | $22.69 | $19.53 | 108,317 |
2015-09-30 | $22.66 | $22.81 | $22.56 | $22.79 | $19.62 | 117,072 |
2015-09-29 | $22.41 | $22.48 | $22.31 | $22.44 | $19.31 | 193,610 |
2015-09-28 | $22.61 | $22.62 | $22.34 | $22.36 | $19.25 | 212,069 |
2015-09-25 | $22.79 | $22.91 | $22.65 | $22.72 | $19.56 | 109,682 |
2015-09-24 | $22.42 | $22.64 | $22.38 | $22.62 | $19.47 | 128,741 |
2015-09-23 | $22.70 | $22.70 | $22.52 | $22.61 | $19.46 | 81,197 |
2015-09-22 | $22.82 | $22.85 | $22.68 | $22.79 | $19.50 | 145,190 |
2015-09-21 | $23.04 | $23.18 | $23.00 | $23.08 | $19.75 | 108,295 |
2015-09-18 | $22.98 | $23.16 | $22.90 | $22.96 | $19.65 | 99,108 |
2015-09-17 | $23.18 | $23.50 | $23.16 | $23.22 | $19.87 | 102,243 |
2015-09-16 | $23.00 | $23.23 | $23.00 | $23.20 | $19.85 | 89,838 |
2015-09-15 | $22.73 | $22.95 | $22.71 | $22.93 | $19.62 | 137,373 |
2015-09-14 | $22.74 | $22.77 | $22.66 | $22.71 | $19.43 | 129,593 |
2015-09-11 | $22.62 | $22.76 | $22.57 | $22.76 | $19.47 | 156,067 |
2015-09-10 | $22.64 | $22.86 | $22.61 | $22.69 | $19.41 | 90,709 |
2015-09-09 | $23.07 | $23.07 | $22.63 | $22.65 | $19.38 | 87,157 |
2015-09-08 | $22.71 | $22.91 | $22.67 | $22.91 | $19.60 | 119,163 |
First Trust Value Line Dividend Index Fund (FVD) News Headlines
Recent First Trust Value Line Dividend Index Fund (FVD) News
Similar Companies to First Trust Value Line Dividend Index Fund (FVD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |