First Trust Financials AlphaDEX Fund (FXO) Exchange: NYSE ARCA

Data as of April 25, 2024

$44.61 ($-0.43) -0.95%

First Trust Financials AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Financials AlphaDEX Fund.
Daily Information Data
Date April 25, 2024
Open $44.81
Previous Close $44.61
High $45.04
Low $44.44
Adjusted Open $44.81
Previous Adjusted Close $44.61
Adjusted High $45.04
Adjusted Low $44.44

About First Trust Financials AlphaDEX Fund (FXO)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and real estate investment trusts ("REITs") 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 part of the "StrataQuant® Series," a family of custom enhanced indices developed, maintained and sponsored by ICE Data Indices, LLC or its affiliates ("IDI" or the "Index Provider"). The Index Provider reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Provider's discretion, such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the financial services sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Russell 1000® Index consists of approximately 1,000 of the largest stocks within the Russell 3000® Index. The Russell 3000® Index is constructed to represent approximately 98% of the U.S. market.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Russell 1000® Index.2.The stocks in the selection universe are ranked on both growth and value factors. Each stock is classified as either a value stock, a growth stock or a combination of growth and value, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." A stock classified as a combination of growth and value will receive the better of the two scores.3.The selection universe is then divided into respective sectors as defined by the Index Provider. The component stocks contained in the financial services sector are ranked according to their selection score from step 2. The bottom 25% in such sector is eliminated.4.The top 75% of securities in the financial services sector comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 185 securities with a market capitalization range of $1.811 million to $521.096 million. As of October 31, 2019, the Fund had significant investments in financial companies and real estate companies. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Financials AlphaDEX Fund (FXO)

Date Open High Low Close Adj.Close Volume
2024-04-12 $44.81 $45.04 $44.44 $44.61 $44.61 87,988
2024-04-11 $45.54 $45.54 $44.92 $45.04 $45.04 30,148
2024-04-10 $45.85 $46.06 $45.34 $45.54 $45.54 57,100
2024-04-09 $46.98 $47.01 $46.28 $46.54 $46.54 41,798
2024-04-08 $46.58 $46.94 $46.58 $46.80 $46.80 146,704
2024-04-05 $46.11 $46.57 $46.11 $46.41 $46.41 57,846
2024-04-04 $46.95 $47.14 $46.02 $46.10 $46.10 65,577
2024-04-03 $46.42 $46.87 $46.42 $46.61 $46.61 45,728
2024-04-02 $46.73 $46.76 $46.45 $46.49 $46.49 64,776
2024-04-01 $47.50 $47.50 $46.95 $47.01 $47.01 368,209
2024-03-28 $47.33 $47.60 $47.32 $47.52 $47.52 51,047
2024-03-27 $46.68 $47.27 $46.67 $47.27 $47.27 114,208
2024-03-26 $46.58 $46.71 $46.39 $46.40 $46.40 56,710
2024-03-25 $46.45 $46.66 $46.43 $46.47 $46.47 48,342
2024-03-22 $46.84 $46.88 $46.31 $46.33 $46.33 49,924
2024-03-21 $46.60 $47.00 $46.60 $46.91 $46.91 20,217
2024-03-20 $45.52 $46.62 $45.52 $46.51 $46.35 67,101
2024-03-19 $45.37 $45.74 $45.37 $45.63 $45.48 34,985
2024-03-18 $45.54 $45.57 $45.33 $45.41 $45.26 135,954
2024-03-15 $45.21 $45.63 $45.21 $45.46 $45.31 61,442
2024-03-14 $45.73 $45.82 $45.06 $45.35 $45.20 82,343
2024-03-13 $45.64 $46.01 $45.64 $45.79 $45.64 71,431
2024-03-12 $45.56 $45.74 $45.34 $45.61 $45.46 97,776
2024-03-11 $45.32 $45.59 $45.28 $45.50 $45.35 87,724
2024-03-08 $45.72 $45.93 $45.43 $45.43 $45.28 101,557
2024-03-07 $45.63 $45.90 $45.43 $45.50 $45.35 65,707
2024-03-06 $45.31 $45.57 $45.00 $45.39 $45.24 72,652
2024-03-05 $44.65 $45.44 $44.65 $45.25 $45.10 64,044
2024-03-04 $44.67 $45.15 $44.67 $44.80 $44.65 38,357
2024-03-01 $44.59 $44.74 $44.34 $44.71 $44.71 45,168
2024-02-29 $44.90 $44.96 $44.51 $44.82 $44.82 239,800
2024-02-28 $44.42 $44.78 $44.41 $44.56 $44.56 40,415
2024-02-27 $44.27 $44.56 $44.22 $44.54 $44.54 64,584
2024-02-26 $44.30 $44.66 $44.04 $44.16 $44.16 111,865
2024-02-23 $44.31 $44.56 $44.29 $44.40 $44.40 41,440
2024-02-22 $44.13 $44.35 $44.11 $44.24 $44.24 39,697
2024-02-21 $43.86 $43.93 $43.71 $43.89 $43.89 42,743
2024-02-20 $43.77 $44.20 $43.77 $43.99 $43.99 61,701
2024-02-16 $44.13 $44.41 $44.10 $44.12 $44.12 51,285
2024-02-15 $43.88 $44.53 $43.88 $44.40 $44.40 42,853
2024-02-14 $43.33 $43.72 $43.33 $43.71 $43.71 186,943
2024-02-13 $43.31 $43.32 $42.64 $43.06 $43.06 63,904
2024-02-12 $43.38 $44.23 $43.38 $43.93 $43.93 58,263
2024-02-09 $43.11 $43.40 $42.85 $43.38 $43.38 98,976
2024-02-08 $42.91 $43.05 $42.65 $42.99 $42.99 83,810
2024-02-07 $43.06 $43.20 $42.48 $43.08 $43.08 128,100
2024-02-06 $43.12 $43.36 $42.82 $42.94 $42.94 57,929
2024-02-05 $43.11 $43.24 $42.84 $43.03 $43.03 206,245
2024-02-02 $42.76 $43.58 $42.76 $43.43 $43.43 201,719
2024-02-01 $43.59 $43.59 $42.24 $43.11 $43.11 117,549
2024-01-31 $44.01 $44.49 $43.60 $43.61 $43.61 107,341
2024-01-30 $44.58 $44.83 $44.55 $44.77 $44.77 109,378
2024-01-29 $44.34 $44.64 $44.23 $44.64 $44.64 171,275
2024-01-26 $44.19 $44.47 $44.19 $44.36 $44.36 120,974
2024-01-25 $44.16 $44.31 $43.74 $44.14 $44.14 57,728
2024-01-24 $44.00 $44.37 $43.95 $44.02 $44.02 171,389
2024-01-23 $43.96 $44.01 $43.64 $43.69 $43.69 262,229
2024-01-22 $43.63 $44.03 $43.63 $43.90 $43.90 55,415
2024-01-19 $42.73 $43.47 $42.64 $43.46 $43.46 73,554
2024-01-18 $42.48 $42.57 $42.11 $42.55 $42.55 84,214
2024-01-17 $42.20 $42.67 $42.20 $42.44 $42.44 88,222
2024-01-16 $42.60 $42.75 $42.35 $42.61 $42.61 41,899
2024-01-12 $43.29 $43.45 $42.78 $42.94 $42.94 68,030
2024-01-11 $43.17 $43.17 $42.70 $43.12 $43.12 31,650
2024-01-10 $43.17 $43.33 $43.00 $43.33 $43.33 100,316
2024-01-09 $43.37 $43.37 $43.13 $43.21 $43.21 108,280
2024-01-08 $43.34 $43.70 $43.23 $43.68 $43.68 53,498
2024-01-05 $42.87 $43.62 $42.87 $43.38 $43.38 45,362
2024-01-04 $42.77 $43.32 $42.77 $42.98 $42.98 72,505
2024-01-03 $43.16 $43.16 $42.72 $42.77 $42.77 140,426
2024-01-02 $43.00 $43.59 $43.00 $43.45 $43.45 198,840
2023-12-29 $43.53 $43.54 $43.21 $43.29 $43.29 44,054
2023-12-28 $43.39 $43.61 $43.39 $43.59 $43.59 41,849
2023-12-27 $43.31 $43.54 $43.22 $43.48 $43.48 128,209
2023-12-26 $43.06 $43.49 $43.04 $43.38 $43.38 53,330
2023-12-22 $42.99 $43.23 $42.87 $43.00 $43.00 40,994
2023-12-21 $43.22 $43.25 $42.82 $43.25 $42.87 55,924
2023-12-20 $43.51 $43.79 $42.82 $42.82 $42.82 64,276
2023-12-19 $43.25 $43.75 $43.25 $43.72 $43.72 30,608
2023-12-18 $43.40 $43.45 $43.19 $43.21 $43.21 73,950
2023-12-15 $43.58 $43.59 $43.06 $43.24 $43.24 60,102
2023-12-14 $43.30 $43.90 $43.30 $43.72 $43.72 65,097
2023-12-13 $41.52 $42.65 $41.37 $42.61 $42.61 84,328
2023-12-12 $41.36 $41.55 $41.20 $41.43 $41.43 40,725
2023-12-11 $41.18 $41.50 $41.18 $41.35 $41.35 108,298
2023-12-08 $40.88 $41.34 $40.88 $41.26 $41.26 45,131
2023-12-07 $40.63 $40.87 $40.59 $40.87 $40.87 112,968
2023-12-06 $41.02 $41.45 $40.49 $40.52 $40.52 101,438
2023-12-05 $40.98 $40.98 $40.69 $40.78 $40.78 49,739
2023-12-04 $40.68 $41.19 $40.68 $41.11 $41.11 52,575
2023-12-01 $39.97 $41.01 $39.88 $40.92 $40.92 53,161
2023-11-30 $39.82 $40.17 $39.71 $40.10 $40.10 46,530
2023-11-29 $39.39 $39.94 $39.39 $39.71 $39.71 52,656
2023-11-28 $39.33 $39.35 $39.05 $39.20 $39.20 48,089
2023-11-27 $39.26 $39.37 $39.13 $39.32 $39.32 81,821
2023-11-24 $39.20 $39.48 $39.20 $39.37 $39.37 14,907
2023-11-22 $39.20 $39.31 $39.05 $39.22 $39.22 54,947
2023-11-21 $39.14 $39.20 $39.01 $39.03 $39.03 75,786
2023-11-20 $39.17 $39.39 $38.94 $39.30 $39.30 72,097
2023-11-17 $39.03 $39.26 $39.02 $39.23 $39.23 66,052
2023-11-16 $38.98 $39.10 $38.68 $38.80 $38.80 40,469
2023-11-15 $38.84 $39.28 $38.84 $39.04 $39.04 44,531
2023-11-14 $38.40 $39.13 $38.37 $38.87 $38.87 108,340
2023-11-13 $37.44 $37.71 $37.32 $37.60 $37.60 104,807
2023-11-10 $37.36 $37.63 $37.19 $37.60 $37.60 49,685
2023-11-09 $37.69 $37.77 $37.17 $37.22 $37.22 133,702
2023-11-08 $37.69 $37.73 $37.48 $37.57 $37.57 86,890
2023-11-07 $37.70 $37.83 $37.57 $37.74 $37.74 27,290
2023-11-06 $38.22 $38.22 $37.65 $37.82 $37.82 73,838
2023-11-03 $37.97 $38.39 $37.97 $38.18 $38.18 42,850
2023-11-02 $36.63 $37.38 $36.63 $37.37 $37.37 82,059
2023-11-01 $36.20 $36.49 $36.05 $36.44 $36.44 53,913
2023-10-31 $35.96 $36.21 $35.83 $36.18 $36.18 74,001
2023-10-30 $35.69 $36.00 $35.54 $35.89 $35.89 115,678
2023-10-27 $36.18 $36.18 $35.28 $35.41 $35.41 83,504
2023-10-26 $35.72 $36.50 $35.72 $36.16 $36.16 121,022
2023-10-25 $35.80 $35.94 $35.53 $35.69 $35.69 103,223
2023-10-24 $36.01 $36.29 $35.80 $36.03 $36.03 150,667
2023-10-23 $35.92 $36.24 $35.78 $35.81 $35.81 81,429
2023-10-20 $36.85 $36.85 $36.01 $36.01 $36.01 373,080
2023-10-19 $37.43 $37.75 $36.89 $36.98 $36.98 52,374
2023-10-18 $37.94 $37.98 $37.45 $37.52 $37.52 150,533
2023-10-17 $37.68 $38.55 $37.68 $38.24 $38.24 132,602
2023-10-16 $37.41 $37.88 $37.41 $37.73 $37.73 37,632
2023-10-13 $37.64 $37.75 $36.93 $37.10 $37.10 75,897
2023-10-12 $37.86 $37.86 $37.09 $37.37 $37.37 60,829
2023-10-11 $37.77 $38.03 $37.45 $37.79 $37.79 44,164
2023-10-10 $37.56 $37.94 $37.49 $37.69 $37.69 485,052
2023-10-09 $36.93 $37.45 $36.93 $37.37 $37.37 80,902
2023-10-06 $36.78 $37.53 $36.67 $37.28 $37.28 62,810
2023-10-05 $36.52 $37.10 $36.52 $37.04 $37.04 48,768
2023-10-04 $36.36 $36.63 $36.03 $36.63 $36.63 338,863
2023-10-03 $36.88 $36.88 $36.10 $36.27 $36.27 116,912
2023-10-02 $37.78 $37.78 $36.99 $37.15 $37.15 145,196
2023-09-29 $38.10 $38.30 $37.77 $37.83 $37.83 556,288
2023-09-28 $37.40 $37.96 $37.32 $37.79 $37.79 48,385
2023-09-27 $37.65 $37.65 $37.12 $37.42 $37.42 93,318
2023-09-26 $37.84 $38.12 $37.47 $37.52 $37.52 225,285
2023-09-25 $37.82 $38.20 $37.78 $38.18 $38.18 268,380
2023-09-22 $38.18 $38.20 $37.93 $37.93 $37.93 93,890
2023-09-21 $38.86 $38.92 $38.46 $38.48 $38.11 212,885
2023-09-20 $39.64 $39.84 $39.13 $39.14 $38.76 41,938
2023-09-19 $39.51 $39.65 $39.24 $39.44 $39.06 76,488
2023-09-18 $39.60 $39.60 $39.25 $39.49 $39.11 73,125
2023-09-15 $39.53 $39.80 $39.49 $39.67 $39.29 48,151
2023-09-14 $39.55 $39.84 $39.55 $39.79 $39.41 43,958
2023-09-13 $39.73 $39.73 $39.04 $39.20 $38.82 63,351
2023-09-12 $39.15 $39.88 $39.15 $39.61 $39.23 108,889
2023-09-11 $39.32 $39.64 $39.13 $39.15 $38.77 43,096
2023-09-08 $38.77 $39.15 $38.52 $39.09 $38.71 457,386
2023-09-07 $38.84 $39.10 $38.66 $38.73 $38.36 43,137
2023-09-06 $39.33 $39.51 $38.86 $39.04 $38.66 103,333
2023-09-05 $39.93 $40.07 $39.50 $39.50 $39.12 57,484
2023-09-01 $39.76 $40.15 $39.76 $40.09 $39.70 42,370
2023-08-31 $39.50 $39.68 $39.42 $39.55 $39.17 64,537
2023-08-30 $39.43 $39.58 $39.30 $39.39 $39.01 69,549
2023-08-29 $38.93 $39.49 $38.84 $39.45 $39.07 85,090
2023-08-28 $38.74 $39.22 $38.74 $38.96 $38.58 82,588
2023-08-25 $38.79 $38.88 $38.25 $38.56 $38.19 95,486
2023-08-24 $38.54 $39.14 $38.54 $38.68 $38.31 103,805
2023-08-23 $38.05 $38.62 $37.92 $38.58 $38.21 143,093
2023-08-22 $38.73 $38.81 $38.01 $38.04 $37.67 174,186
2023-08-21 $38.91 $38.91 $38.39 $38.74 $38.37 63,990
2023-08-18 $38.50 $38.94 $38.46 $38.82 $38.44 96,453
2023-08-17 $39.15 $39.18 $38.72 $38.80 $38.42 68,578
2023-08-16 $39.14 $39.37 $38.94 $38.97 $38.59 147,985
2023-08-15 $39.73 $39.73 $39.15 $39.22 $38.84 163,265
2023-08-14 $40.56 $40.56 $40.13 $40.23 $39.84 52,602
2023-08-11 $40.43 $40.80 $40.43 $40.71 $40.32 106,692
2023-08-10 $40.85 $41.13 $40.47 $40.65 $40.26 69,499
2023-08-09 $41.03 $41.08 $40.59 $40.63 $40.24 54,092
2023-08-08 $40.76 $41.18 $40.44 $41.15 $40.75 134,756
2023-08-07 $41.36 $41.72 $41.36 $41.65 $41.25 33,327
2023-08-04 $41.19 $41.74 $41.10 $41.25 $40.85 78,631
2023-08-03 $40.79 $41.29 $40.62 $41.18 $40.78 73,632
2023-08-02 $40.72 $40.93 $40.40 $40.90 $40.50 109,335
2023-08-01 $41.28 $41.28 $40.86 $41.21 $40.81 122,661
2023-07-31 $41.54 $41.70 $41.30 $41.49 $41.09 90,314
2023-07-28 $41.50 $41.60 $41.20 $41.44 $41.04 87,752
2023-07-27 $41.91 $41.98 $40.97 $41.06 $40.66 129,699
2023-07-26 $41.27 $41.76 $41.23 $41.64 $41.24 80,840
2023-07-25 $41.43 $41.52 $40.91 $40.94 $40.54 151,187
2023-07-24 $40.85 $41.56 $40.85 $41.37 $40.97 148,270
2023-07-21 $41.48 $41.48 $40.84 $40.84 $40.45 276,427
2023-07-20 $40.95 $41.24 $40.79 $41.21 $40.81 177,570
2023-07-19 $40.38 $41.13 $40.35 $41.05 $40.65 98,837
2023-07-18 $39.45 $40.36 $39.45 $40.32 $39.93 294,664
2023-07-17 $38.80 $39.50 $38.80 $39.38 $39.00 804,822
2023-07-14 $39.83 $39.83 $38.81 $38.89 $38.51 171,072
2023-07-13 $39.22 $39.64 $39.22 $39.58 $39.20 88,637
2023-07-12 $39.20 $39.49 $39.01 $39.07 $38.69 226,374
2023-07-11 $38.23 $38.69 $38.10 $38.62 $38.25 83,929
2023-07-10 $37.80 $38.39 $37.80 $38.07 $37.70 95,103
2023-07-07 $37.23 $38.19 $37.23 $37.86 $37.86 69,251
2023-07-06 $37.28 $37.30 $36.74 $37.28 $37.28 75,192
2023-07-05 $37.82 $38.05 $37.52 $37.73 $37.73 152,978
2023-07-03 $37.78 $38.25 $37.78 $38.11 $38.11 330,363
2023-06-30 $38.03 $38.03 $37.66 $37.70 $37.70 82,828
2023-06-29 $37.40 $37.75 $37.40 $37.66 $37.66 164,557
2023-06-28 $37.06 $37.17 $36.81 $37.15 $37.15 210,270
2023-06-27 $36.64 $37.25 $36.50 $37.15 $37.15 72,947
2023-06-26 $36.79 $37.28 $36.79 $36.91 $36.58 107,793
2023-06-23 $36.70 $36.93 $36.58 $36.71 $36.39 82,285
2023-06-22 $37.66 $37.72 $36.95 $37.09 $36.76 152,001
2023-06-21 $37.87 $38.01 $37.65 $37.76 $37.43 143,745
2023-06-20 $38.17 $38.17 $37.69 $37.97 $37.63 317,114
2023-06-16 $38.63 $38.66 $38.16 $38.29 $38.29 151,022
2023-06-15 $37.81 $38.63 $37.81 $38.57 $38.57 489,581
2023-06-14 $38.61 $38.77 $37.76 $37.97 $37.97 110,765
2023-06-13 $38.00 $38.68 $37.95 $38.54 $38.54 235,300
2023-06-12 $38.12 $38.48 $37.60 $37.89 $37.89 227,305
2023-06-09 $38.36 $38.43 $38.04 $38.15 $38.15 220,093
2023-06-08 $38.41 $38.44 $37.95 $38.38 $38.38 189,626
2023-06-07 $38.08 $38.59 $37.88 $38.49 $38.49 305,612
2023-06-06 $36.73 $38.02 $36.73 $37.80 $37.80 152,189
2023-06-05 $37.26 $37.26 $36.49 $36.80 $36.80 312,100
2023-06-02 $36.31 $37.27 $36.31 $37.19 $37.19 153,314
2023-06-01 $35.42 $35.94 $35.21 $35.83 $35.83 169,496
2023-05-31 $35.90 $35.90 $35.04 $35.28 $35.28 323,236
2023-05-30 $36.06 $36.17 $35.65 $36.09 $36.09 184,484
2023-05-26 $35.65 $36.00 $35.42 $35.97 $35.97 421,956
2023-05-25 $35.67 $35.83 $35.30 $35.61 $35.61 390,133
2023-05-24 $36.12 $36.12 $35.63 $35.75 $35.75 189,000
2023-05-23 $36.49 $37.10 $36.39 $36.40 $36.40 178,301
2023-05-22 $36.07 $36.44 $35.76 $36.35 $36.35 120,079
2023-05-19 $36.34 $36.41 $35.59 $35.88 $35.88 112,625
2023-05-18 $35.81 $36.27 $35.66 $36.19 $36.19 233,576
2023-05-17 $35.06 $35.99 $35.05 $35.86 $35.86 381,563
2023-05-16 $35.08 $35.17 $34.57 $34.60 $34.60 161,516
2023-05-15 $34.56 $35.22 $34.56 $35.13 $35.13 146,815
2023-05-12 $34.77 $34.78 $34.19 $34.47 $34.47 225,044
2023-05-11 $34.46 $34.67 $34.25 $34.55 $34.55 366,629
2023-05-10 $35.53 $35.53 $34.58 $34.89 $34.89 642,689
2023-05-09 $34.83 $35.30 $34.66 $35.08 $35.08 314,588
2023-05-08 $35.69 $35.72 $35.02 $35.15 $35.15 498,887
2023-05-05 $34.66 $35.24 $34.58 $35.15 $35.15 466,854
2023-05-04 $34.19 $34.29 $32.92 $33.55 $33.55 634,762
2023-05-03 $35.56 $36.15 $34.96 $35.01 $35.01 304,814
2023-05-02 $36.79 $36.79 $34.86 $35.45 $35.45 304,419
2023-05-01 $37.52 $37.73 $36.92 $37.03 $37.03 364,935
2023-04-28 $37.09 $37.75 $37.09 $37.63 $37.63 207,833
2023-04-27 $36.73 $37.32 $36.73 $37.25 $37.25 169,130
2023-04-26 $36.75 $37.14 $36.34 $36.58 $36.58 231,043
2023-04-25 $37.48 $37.53 $36.64 $36.76 $36.76 337,002
2023-04-24 $38.08 $38.40 $37.92 $38.05 $38.05 103,386
2023-04-21 $38.44 $38.44 $37.85 $38.14 $38.14 194,543
2023-04-20 $38.51 $38.67 $38.24 $38.45 $38.45 97,283
2023-04-19 $38.16 $39.11 $38.07 $38.94 $38.94 181,348
2023-04-18 $38.22 $38.22 $37.78 $38.07 $38.07 227,918
2023-04-17 $37.37 $38.18 $37.05 $38.16 $38.16 417,555
2023-04-14 $38.04 $38.22 $37.29 $37.55 $37.55 187,324
2023-04-13 $37.43 $37.80 $37.11 $37.70 $37.70 160,530
2023-04-12 $37.75 $38.00 $37.17 $37.35 $37.35 306,626
2023-04-11 $37.19 $37.77 $37.19 $37.59 $37.59 254,452
2023-04-10 $36.70 $37.24 $36.70 $37.11 $37.11 274,909
2023-04-06 $36.57 $37.08 $36.57 $36.86 $36.86 252,447
2023-04-05 $36.23 $36.58 $36.18 $36.56 $36.56 327,290
2023-04-04 $37.24 $37.24 $36.25 $36.65 $36.65 431,457
2023-04-03 $37.30 $37.48 $36.95 $37.12 $37.12 1,237,915
2023-03-31 $37.02 $37.36 $36.90 $37.33 $37.33 156,279
2023-03-30 $37.22 $37.30 $36.58 $36.77 $36.77 329,506
2023-03-29 $36.74 $36.94 $36.52 $36.92 $36.92 358,059
2023-03-28 $36.17 $36.41 $36.00 $36.31 $36.31 591,973
2023-03-27 $36.37 $36.61 $35.96 $36.20 $36.20 334,691
2023-03-24 $34.85 $35.56 $34.49 $35.53 $35.53 31,170,112
2023-03-23 $36.30 $36.54 $35.28 $35.52 $35.31 4,790,868
2023-03-22 $37.31 $37.41 $36.05 $36.07 $35.86 2,658,034
2023-03-21 $36.98 $37.54 $36.98 $37.35 $37.13 429,659
2023-03-20 $35.90 $36.54 $35.76 $35.93 $35.72 692,222
2023-03-17 $36.20 $36.20 $35.08 $35.18 $34.97 479,063
2023-03-16 $35.51 $37.19 $34.98 $36.67 $36.45 442,756
2023-03-15 $35.56 $36.11 $35.32 $35.96 $35.75 918,441
2023-03-14 $37.98 $38.15 $36.51 $36.89 $36.67 1,091,254
2023-03-13 $36.45 $36.85 $34.70 $35.88 $35.67 2,084,400
2023-03-10 $39.82 $40.24 $38.20 $38.73 $38.50 786,857
2023-03-09 $42.65 $42.65 $40.61 $40.70 $40.46 238,095
2023-03-08 $43.20 $43.38 $42.82 $43.02 $42.77 289,632
2023-03-07 $44.10 $44.15 $43.16 $43.19 $42.94 195,103
2023-03-06 $44.53 $44.77 $44.14 $44.21 $43.95 246,041
2023-03-03 $44.10 $44.53 $43.94 $44.49 $44.23 244,022
2023-03-02 $44.02 $44.03 $43.49 $43.90 $43.64 171,687
2023-03-01 $44.22 $44.48 $44.10 $44.35 $44.09 176,742
2023-02-28 $44.37 $44.70 $44.37 $44.38 $44.12 261,556
2023-02-27 $44.68 $44.88 $44.21 $44.30 $44.04 295,823
2023-02-24 $43.84 $44.38 $43.77 $44.32 $44.06 319,245
2023-02-23 $44.50 $44.71 $43.88 $44.32 $44.06 879,592
2023-02-22 $44.38 $44.53 $44.08 $44.25 $43.99 738,732
2023-02-21 $45.08 $45.16 $44.18 $44.36 $44.10 523,103
2023-02-17 $45.30 $45.58 $45.10 $45.51 $45.24 290,830
2023-02-16 $45.54 $45.97 $45.39 $45.51 $45.24 442,683
2023-02-15 $45.55 $46.04 $45.49 $46.04 $45.77 280,110
2023-02-14 $45.94 $46.24 $45.40 $45.86 $45.59 433,966
2023-02-13 $45.42 $46.09 $45.29 $46.07 $45.80 1,074,760
2023-02-10 $45.25 $45.54 $45.09 $45.46 $45.46 28,810,000
2023-02-09 $46.42 $46.58 $45.31 $45.39 $45.39 1,785,993
2023-02-08 $46.17 $46.54 $46.05 $46.12 $46.12 3,119,747
2023-02-07 $45.63 $46.58 $45.59 $46.46 $46.46 374,163
2023-02-06 $45.99 $46.01 $45.58 $45.87 $45.87 330,278
2023-02-03 $46.00 $46.74 $45.98 $46.30 $46.30 1,182,081
2023-02-02 $46.31 $46.83 $46.16 $46.46 $46.46 1,075,440
2023-02-01 $45.18 $46.36 $45.07 $45.95 $45.95 455,918
2023-01-31 $44.68 $45.45 $44.50 $45.43 $45.43 99,175
2023-01-30 $44.72 $45.00 $44.54 $44.59 $44.59 137,959
2023-01-27 $44.76 $45.26 $44.76 $45.02 $45.02 77,554
2023-01-26 $44.69 $44.86 $44.37 $44.86 $44.86 100,848
2023-01-25 $43.69 $44.47 $43.60 $44.45 $44.45 195,811
2023-01-24 $44.09 $44.31 $43.85 $44.05 $44.05 59,958
2023-01-23 $43.57 $44.28 $43.57 $44.20 $44.20 54,997
2023-01-20 $42.65 $43.55 $42.64 $43.52 $43.52 53,340
2023-01-19 $42.26 $42.55 $41.98 $42.39 $42.39 125,016
2023-01-18 $43.38 $43.68 $42.74 $42.74 $42.74 103,477
2023-01-17 $43.59 $43.68 $43.32 $43.44 $43.44 120,238
2023-01-13 $43.02 $43.72 $42.86 $43.64 $43.64 129,780
2023-01-12 $43.44 $43.72 $43.13 $43.52 $43.52 135,493
2023-01-11 $42.99 $43.31 $42.95 $43.25 $43.25 210,268
2023-01-10 $42.40 $42.85 $42.23 $42.83 $42.83 85,367
2023-01-09 $42.65 $42.91 $42.38 $42.43 $42.43 141,569
2023-01-06 $41.68 $42.55 $41.49 $42.49 $42.49 125,899
2023-01-05 $41.42 $41.48 $41.14 $41.34 $41.34 84,302
2023-01-04 $41.36 $41.95 $41.36 $41.75 $41.75 119,104
2023-01-03 $41.17 $41.48 $40.75 $41.03 $41.03 105,921
2022-12-30 $40.91 $41.01 $40.60 $40.96 $40.96 122,532
2022-12-29 $40.67 $41.24 $40.66 $41.18 $41.18 116,694
2022-12-28 $40.96 $41.04 $40.37 $40.40 $40.40 227,040
2022-12-27 $40.99 $41.10 $40.77 $40.91 $40.91 249,420
2022-12-23 $40.65 $41.00 $40.52 $40.95 $40.95 201,040
2022-12-22 $41.23 $41.23 $40.33 $41.03 $40.66 120,917
2022-12-21 $41.13 $41.61 $41.13 $41.55 $41.18 120,668
2022-12-20 $40.53 $40.96 $40.53 $40.75 $40.39 100,282
2022-12-19 $40.64 $40.98 $40.31 $40.52 $40.16 116,172
2022-12-16 $40.64 $40.94 $40.41 $40.69 $40.33 130,343
2022-12-15 $41.42 $41.42 $40.97 $41.13 $40.76 108,764
2022-12-14 $42.49 $42.71 $41.80 $42.02 $41.64 135,240
2022-12-13 $43.53 $43.72 $42.28 $42.56 $42.18 154,879
2022-12-12 $42.01 $42.50 $41.75 $42.48 $42.10 178,935
2022-12-09 $42.01 $42.28 $41.95 $42.00 $41.62 147,110
2022-12-08 $42.32 $42.48 $42.02 $42.19 $41.81 180,838
2022-12-07 $42.08 $42.57 $41.92 $42.10 $41.72 123,083
2022-12-06 $42.46 $42.61 $41.83 $42.19 $41.81 93,838
2022-12-05 $43.41 $43.41 $42.28 $42.52 $42.14 77,493
2022-12-02 $43.33 $43.85 $43.33 $43.73 $43.34 69,411
2022-12-01 $44.10 $44.10 $43.51 $43.86 $43.47 185,782
2022-11-30 $43.23 $43.96 $42.50 $43.96 $43.57 127,725
2022-11-29 $42.86 $43.25 $42.86 $43.17 $42.78 72,648
2022-11-28 $43.31 $43.50 $42.72 $42.80 $42.42 185,418
2022-11-25 $43.43 $43.64 $43.39 $43.60 $43.21 33,799
2022-11-23 $43.15 $43.49 $43.13 $43.37 $42.98 84,693
2022-11-22 $42.97 $43.32 $42.95 $43.23 $42.84 412,104
2022-11-21 $42.46 $42.80 $42.44 $42.75 $42.37 100,379
2022-11-18 $42.82 $42.99 $42.27 $42.54 $42.16 102,450
2022-11-17 $42.12 $42.34 $41.89 $42.31 $41.93 57,420
2022-11-16 $43.12 $43.12 $42.57 $42.69 $42.31 124,620
2022-11-15 $43.53 $43.76 $42.88 $43.21 $42.82 93,890
2022-11-14 $43.67 $43.67 $42.89 $42.91 $42.53 362,687
2022-11-11 $43.54 $44.13 $43.54 $43.81 $43.42 84,774
2022-11-10 $42.18 $43.59 $42.18 $43.57 $43.18 145,266
2022-11-09 $41.53 $41.76 $40.99 $41.08 $40.71 60,146
2022-11-08 $41.79 $42.18 $41.42 $41.86 $41.49 331,434
2022-11-07 $41.56 $41.78 $41.25 $41.76 $41.39 67,222
2022-11-04 $41.12 $41.50 $40.76 $41.28 $40.91 52,783
2022-11-03 $40.60 $40.82 $40.12 $40.55 $40.19 80,699
2022-11-02 $41.73 $42.34 $41.07 $41.10 $40.73 79,577
2022-11-01 $42.02 $42.06 $41.64 $41.84 $41.47 315,933
2022-10-31 $41.50 $41.84 $41.42 $41.64 $41.27 62,696
2022-10-28 $40.70 $41.78 $40.70 $41.77 $41.40 105,035
2022-10-27 $40.43 $41.05 $40.43 $40.49 $40.13 95,235
2022-10-26 $40.08 $40.57 $40.08 $40.12 $39.77 130,116
2022-10-25 $39.19 $40.04 $39.10 $40.01 $39.65 123,171
2022-10-24 $38.94 $39.45 $38.94 $39.30 $38.95 72,023
2022-10-21 $37.91 $38.75 $37.77 $38.74 $38.39 88,283
2022-10-20 $38.58 $38.93 $37.73 $37.84 $37.50 71,611
2022-10-19 $38.98 $39.29 $38.35 $38.62 $38.27 91,399
2022-10-18 $39.73 $39.91 $39.01 $39.36 $39.01 169,731
2022-10-17 $38.85 $39.18 $38.75 $38.92 $38.57 66,725
2022-10-14 $39.26 $39.64 $38.02 $38.07 $38.07 294,336
2022-10-13 $36.81 $39.06 $36.60 $38.87 $38.87 117,058
2022-10-12 $37.68 $37.92 $37.37 $37.54 $37.54 101,007
2022-10-11 $37.76 $38.33 $37.49 $37.72 $37.72 129,244
2022-10-10 $38.19 $38.41 $37.76 $37.92 $37.92 265,119
2022-10-07 $38.62 $38.62 $37.87 $38.08 $38.08 100,294
2022-10-06 $39.22 $39.49 $38.85 $39.03 $39.03 98,744
2022-10-05 $39.19 $39.58 $38.94 $39.43 $39.43 125,751
2022-10-04 $38.52 $39.80 $38.45 $39.79 $39.79 151,183
2022-10-03 $37.37 $38.13 $36.88 $37.95 $37.95 92,696
2022-09-30 $37.19 $37.66 $36.81 $36.81 $36.81 208,767
2022-09-29 $37.29 $37.29 $36.65 $37.12 $37.12 110,499
2022-09-28 $37.10 $37.93 $36.96 $37.76 $37.76 136,013
2022-09-27 $37.50 $37.65 $36.54 $36.96 $36.96 227,101
2022-09-26 $37.66 $38.01 $36.92 $37.11 $37.11 140,768
2022-09-23 $38.28 $38.28 $37.39 $37.94 $37.94 128,397
2022-09-22 $39.99 $39.99 $38.96 $39.07 $39.07 135,060
2022-09-21 $40.78 $41.12 $39.90 $39.92 $39.92 65,513
2022-09-20 $40.98 $40.98 $40.23 $40.58 $40.58 112,662
2022-09-19 $40.31 $41.33 $40.31 $41.31 $41.31 83,417
2022-09-16 $40.78 $40.87 $40.41 $40.74 $40.74 96,365
2022-09-15 $41.04 $41.87 $41.04 $41.32 $41.32 60,081
2022-09-14 $41.30 $41.40 $40.70 $41.12 $41.12 149,541
2022-09-13 $41.85 $42.04 $41.06 $41.20 $41.20 64,212
2022-09-12 $42.65 $43.16 $42.57 $42.80 $42.80 67,335
2022-09-09 $42.14 $42.49 $42.14 $42.39 $42.39 58,773
2022-09-08 $40.75 $41.83 $40.63 $41.78 $41.78 85,893
2022-09-07 $40.25 $41.10 $40.12 $41.03 $41.03 40,864
2022-09-06 $40.62 $40.65 $39.87 $40.15 $40.15 65,263
2022-09-02 $41.14 $41.49 $40.28 $40.45 $40.45 127,376
2022-09-01 $40.57 $40.70 $40.01 $40.68 $40.68 183,431
2022-08-31 $41.22 $41.24 $40.74 $40.78 $40.78 63,691
2022-08-30 $41.45 $41.48 $40.80 $41.00 $41.00 111,543
2022-08-29 $41.37 $41.65 $41.11 $41.32 $41.32 63,985
2022-08-26 $43.10 $43.10 $41.69 $41.69 $41.69 72,337
2022-08-25 $42.51 $42.99 $42.40 $42.99 $42.99 44,401
2022-08-24 $42.21 $42.52 $42.12 $42.28 $42.28 51,874
2022-08-23 $42.27 $42.63 $42.23 $42.26 $42.26 57,104
2022-08-22 $42.77 $42.77 $42.15 $42.25 $42.25 115,351
2022-08-19 $43.84 $43.84 $43.24 $43.35 $43.35 86,308
2022-08-18 $44.12 $44.30 $43.94 $44.27 $44.27 59,169
2022-08-17 $43.99 $44.32 $43.77 $44.09 $44.09 122,055
2022-08-16 $43.99 $44.68 $43.99 $44.48 $44.48 185,863
2022-08-15 $43.74 $44.14 $43.66 $44.11 $44.11 235,381
2022-08-12 $43.55 $44.12 $43.45 $44.08 $44.08 112,884
2022-08-11 $43.26 $43.68 $43.18 $43.32 $43.32 62,341
2022-08-10 $42.43 $43.01 $42.43 $42.90 $42.90 125,603
2022-08-09 $41.72 $41.92 $41.55 $41.78 $41.78 103,043
2022-08-08 $41.91 $42.30 $41.84 $41.85 $41.85 110,013
2022-08-05 $41.11 $41.85 $41.11 $41.64 $41.64 63,012
2022-08-04 $41.91 $42.01 $41.30 $41.34 $41.34 128,961
2022-08-03 $41.19 $41.66 $41.04 $41.57 $41.57 87,075
2022-08-02 $41.12 $41.35 $40.76 $40.85 $40.85 287,833
2022-08-01 $41.14 $41.44 $40.92 $41.37 $41.37 102,091
2022-07-29 $40.86 $41.68 $40.86 $41.50 $41.50 118,794
2022-07-28 $40.67 $40.87 $39.96 $40.87 $40.87 82,493
2022-07-27 $40.19 $40.89 $40.09 $40.69 $40.69 89,274
2022-07-26 $40.36 $40.50 $39.88 $39.96 $39.96 66,766
2022-07-25 $40.62 $40.85 $40.34 $40.71 $40.71 85,333
2022-07-22 $40.75 $41.00 $40.14 $40.41 $40.41 119,199
2022-07-21 $40.41 $40.69 $40.00 $40.66 $40.66 73,344
2022-07-20 $40.07 $40.64 $40.00 $40.58 $40.58 145,531
2022-07-19 $39.41 $40.25 $39.41 $40.19 $40.19 61,566
2022-07-18 $39.35 $39.70 $38.75 $38.89 $38.89 61,174
2022-07-15 $38.38 $39.10 $38.11 $38.91 $38.91 205,606
2022-07-14 $37.84 $37.93 $37.46 $37.80 $37.80 155,436
2022-07-13 $38.55 $38.78 $38.07 $38.59 $38.59 221,730
2022-07-12 $38.86 $39.65 $38.86 $39.01 $39.01 120,181
2022-07-11 $39.13 $39.32 $38.94 $39.05 $39.05 104,186
2022-07-08 $39.64 $39.84 $39.27 $39.45 $39.45 145,899
2022-07-07 $39.38 $39.81 $39.38 $39.68 $39.68 144,976
2022-07-06 $39.23 $39.31 $38.65 $39.03 $39.03 247,995
2022-07-05 $38.78 $39.32 $38.27 $39.32 $39.32 157,195
2022-07-01 $38.70 $39.50 $38.52 $39.41 $39.41 235,782
2022-06-30 $38.47 $39.21 $38.06 $38.85 $38.85 257,740
2022-06-29 $39.55 $39.55 $38.93 $39.07 $39.07 155,445
2022-06-28 $40.10 $40.55 $39.48 $39.54 $39.54 154,373
2022-06-27 $40.13 $40.13 $39.63 $39.79 $39.79 80,884
2022-06-24 $38.60 $39.95 $38.58 $39.90 $39.90 129,182
2022-06-23 $38.65 $38.67 $37.95 $38.48 $38.31 106,203
2022-06-22 $38.10 $38.77 $38.10 $38.57 $38.40 138,164
2022-06-21 $38.67 $38.81 $38.49 $38.63 $38.46 165,266
2022-06-17 $37.59 $38.29 $37.43 $37.96 $37.79 451,938
2022-06-16 $38.36 $38.36 $37.27 $37.52 $37.35 266,076
2022-06-15 $39.26 $39.72 $38.60 $39.15 $38.98 445,790
2022-06-14 $38.94 $39.35 $38.56 $38.84 $38.67 203,600
2022-06-13 $39.43 $39.50 $38.55 $38.75 $38.58 705,493
2022-06-10 $41.19 $41.19 $40.42 $40.45 $40.27 137,071
2022-06-09 $42.92 $42.92 $41.98 $41.98 $41.79 326,793
2022-06-08 $43.50 $43.50 $42.84 $42.97 $42.78 155,449
2022-06-07 $43.06 $43.80 $43.03 $43.78 $43.58 138,483
2022-06-06 $43.41 $43.89 $43.37 $43.39 $43.20 242,594
2022-06-03 $43.28 $43.38 $42.97 $43.04 $42.85 262,975
2022-06-02 $43.02 $43.66 $42.77 $43.66 $43.47 315,986
2022-06-01 $43.78 $43.78 $42.46 $43.03 $42.84 145,019
2022-05-31 $43.58 $43.92 $43.12 $43.65 $43.46 115,175
2022-05-27 $43.28 $43.80 $43.26 $43.77 $43.57 141,755
2022-05-26 $42.35 $43.20 $42.35 $43.05 $42.86 182,319
2022-05-25 $41.41 $42.23 $41.41 $42.04 $41.85 207,552
2022-05-24 $41.53 $41.63 $40.64 $41.51 $41.32 117,922
2022-05-23 $41.53 $42.13 $41.23 $41.83 $41.64 178,542
2022-05-20 $41.36 $41.45 $40.06 $40.92 $40.74 321,760
2022-05-19 $40.91 $41.37 $40.71 $40.97 $40.79 247,880
2022-05-18 $42.16 $42.20 $41.24 $41.38 $41.20 176,811
2022-05-17 $41.96 $42.61 $41.89 $42.55 $42.36 267,817
2022-05-16 $41.30 $41.57 $40.85 $41.26 $41.08 132,147
2022-05-13 $41.05 $41.73 $41.05 $41.39 $41.21 131,069
2022-05-12 $40.46 $40.92 $39.81 $40.55 $40.37 1,204,841
2022-05-11 $41.23 $41.99 $40.64 $40.69 $40.51 338,631
2022-05-10 $41.92 $42.08 $40.58 $41.19 $41.01 812,990
2022-05-09 $41.91 $42.23 $41.36 $41.51 $41.32 223,519
2022-05-06 $42.62 $42.76 $42.07 $42.47 $42.28 215,293
2022-05-05 $43.54 $43.54 $42.25 $42.75 $42.56 314,734
2022-05-04 $42.77 $44.04 $42.53 $43.98 $43.78 230,337
2022-05-03 $42.09 $43.00 $42.09 $42.73 $42.54 220,396
2022-05-02 $41.64 $42.10 $41.14 $41.92 $41.73 261,911
2022-04-29 $42.82 $43.08 $41.45 $41.51 $41.32 325,941
2022-04-28 $42.94 $43.19 $42.07 $43.06 $42.87 155,898
2022-04-27 $42.47 $42.88 $42.27 $42.51 $42.32 207,425
2022-04-26 $43.31 $43.52 $42.43 $42.43 $42.24 237,473
2022-04-25 $43.38 $43.85 $42.58 $43.80 $43.60 280,014
2022-04-22 $44.82 $44.82 $43.61 $43.65 $43.46 466,127
2022-04-21 $46.17 $46.42 $44.82 $44.90 $44.70 411,133
2022-04-20 $45.66 $46.03 $45.59 $45.86 $45.66 215,701
2022-04-19 $44.73 $45.49 $44.73 $45.39 $45.19 162,801
2022-04-18 $44.18 $44.75 $44.16 $44.56 $44.36 109,814
2022-04-14 $44.60 $44.92 $44.35 $44.39 $44.19 171,891
2022-04-13 $43.99 $44.69 $43.98 $44.68 $44.48 180,936
2022-04-12 $44.75 $45.07 $44.05 $44.22 $44.02 130,352
2022-04-11 $44.59 $45.29 $44.53 $44.56 $44.36 86,816
2022-04-08 $44.47 $45.01 $44.31 $44.72 $44.52 204,539
2022-04-07 $44.71 $44.71 $43.76 $44.38 $44.18 165,126
2022-04-06 $44.95 $45.06 $44.58 $44.70 $44.50 646,319
2022-04-05 $45.64 $45.81 $45.15 $45.25 $45.05 362,449
2022-04-04 $45.96 $45.99 $45.45 $45.63 $45.43 343,788
2022-04-01 $46.27 $46.35 $45.64 $45.99 $45.78 622,726
2022-03-31 $46.63 $46.89 $45.88 $45.91 $45.71 219,988
2022-03-30 $47.02 $47.07 $46.34 $46.58 $46.37 107,368
2022-03-29 $46.96 $47.19 $46.72 $47.07 $46.86 174,840
2022-03-28 $46.47 $46.47 $45.93 $46.41 $46.20 211,553
2022-03-25 $46.24 $46.58 $46.13 $46.56 $46.35 139,731
2022-03-24 $46.00 $46.23 $45.74 $46.22 $45.85 116,081
2022-03-23 $46.35 $46.36 $45.72 $45.74 $45.38 414,873
2022-03-22 $46.30 $46.81 $46.30 $46.58 $46.21 154,447
2022-03-21 $46.12 $46.45 $45.65 $45.91 $45.54 127,022
2022-03-18 $45.34 $45.90 $45.07 $45.87 $45.50 112,883
2022-03-17 $45.06 $45.62 $44.77 $45.62 $45.26 160,885
2022-03-16 $44.65 $45.52 $44.43 $45.34 $44.98 282,592
2022-03-15 $43.85 $44.27 $43.68 $44.13 $43.78 192,556
2022-03-14 $43.81 $44.28 $43.43 $43.67 $43.32 195,151
2022-03-11 $43.84 $44.05 $43.29 $43.30 $42.96 595,834
2022-03-10 $43.25 $43.70 $42.97 $43.49 $43.14 578,255
2022-03-09 $43.55 $44.15 $43.55 $43.79 $43.44 206,978
2022-03-08 $42.61 $43.47 $42.10 $42.39 $42.05 221,256
2022-03-07 $43.84 $43.84 $42.36 $42.38 $42.04 506,979
2022-03-04 $44.62 $44.62 $43.77 $44.17 $43.82 199,817
2022-03-03 $45.90 $45.94 $44.97 $45.37 $45.01 292,463
2022-03-02 $44.64 $45.87 $44.64 $45.70 $45.34 178,643
2022-03-01 $45.91 $45.91 $44.14 $44.37 $44.02 208,108
2022-02-28 $45.65 $46.37 $45.65 $46.26 $45.89 188,706
2022-02-25 $44.96 $46.57 $44.96 $46.50 $46.13 261,942
2022-02-24 $43.61 $44.85 $43.39 $44.71 $44.35 349,382
2022-02-23 $46.21 $46.38 $45.01 $45.13 $44.77 149,314
2022-02-22 $46.22 $46.47 $45.50 $45.84 $45.47 565,387
2022-02-18 $46.22 $46.68 $46.19 $46.36 $45.99 192,420
2022-02-17 $47.28 $47.28 $46.17 $46.26 $45.89 507,640
2022-02-16 $47.12 $47.75 $47.12 $47.58 $47.20 232,316
2022-02-15 $46.94 $47.38 $46.90 $47.29 $46.91 643,041
2022-02-14 $46.95 $47.19 $46.06 $46.41 $46.04 279,351
2022-02-11 $47.47 $48.01 $46.63 $46.91 $46.54 277,858
2022-02-10 $47.68 $48.52 $47.32 $47.55 $47.17 584,613
2022-02-09 $48.00 $48.21 $47.82 $47.93 $47.55 324,038
2022-02-08 $47.25 $47.79 $47.25 $47.73 $47.35 195,950
2022-02-07 $46.99 $47.39 $46.89 $47.05 $46.68 163,916
2022-02-04 $46.50 $47.32 $46.32 $46.97 $46.60 387,420
2022-02-03 $46.76 $47.08 $46.35 $46.38 $46.01 362,250
2022-02-02 $46.75 $47.03 $46.37 $46.94 $46.57 309,514
2022-02-01 $46.21 $46.74 $45.81 $46.71 $46.34 287,936
2022-01-31 $45.24 $46.19 $45.04 $46.18 $45.81 245,630
2022-01-28 $44.88 $45.48 $44.33 $45.46 $45.10 290,561
2022-01-27 $45.70 $46.32 $44.54 $44.81 $44.45 233,771
2022-01-26 $45.77 $46.14 $44.72 $45.18 $44.82 212,412
2022-01-25 $44.68 $45.72 $43.89 $45.31 $44.95 297,941
2022-01-24 $44.28 $45.36 $43.30 $45.29 $44.93 531,594
2022-01-21 $45.65 $45.84 $44.83 $44.97 $44.61 338,576
2022-01-20 $46.63 $47.22 $45.87 $45.91 $45.54 324,598
2022-01-19 $47.84 $47.84 $46.41 $46.42 $46.05 369,505
2022-01-18 $48.28 $48.28 $47.40 $47.54 $47.16 347,516
2022-01-14 $48.00 $48.47 $47.77 $48.46 $48.07 288,430
2022-01-13 $48.58 $48.99 $48.33 $48.45 $48.06 381,290
2022-01-12 $48.74 $48.96 $48.23 $48.52 $48.13 215,221
2022-01-11 $48.15 $48.64 $47.85 $48.61 $48.22 634,248
2022-01-10 $48.17 $48.41 $47.48 $48.03 $47.65 421,354
2022-01-07 $47.60 $48.16 $47.50 $48.06 $47.68 247,200
2022-01-06 $47.19 $47.61 $46.89 $47.51 $47.13 283,475
2022-01-05 $47.58 $47.79 $46.68 $46.71 $46.34 231,355
2022-01-04 $46.86 $47.60 $46.86 $47.48 $47.10 321,236
2022-01-03 $46.49 $46.87 $46.33 $46.47 $46.10 2,887,803
2021-12-31 $46.25 $46.50 $46.14 $46.28 $45.91 1,723,287
2021-12-30 $46.56 $46.79 $46.29 $46.31 $45.94 128,854
2021-12-29 $46.55 $46.66 $46.36 $46.45 $46.08 130,673
2021-12-28 $46.37 $46.77 $46.37 $46.46 $46.09 261,988
2021-12-27 $46.02 $46.41 $45.77 $46.41 $46.04 158,784
2021-12-23 $45.62 $46.04 $45.62 $45.92 $45.55 81,906
2021-12-22 $45.31 $45.76 $45.23 $45.74 $45.08 84,510
2021-12-21 $44.61 $45.42 $44.61 $45.31 $44.66 186,089
2021-12-20 $44.70 $44.70 $43.62 $44.17 $43.53 768,331
2021-12-17 $45.74 $45.74 $45.03 $45.26 $44.61 87,322
2021-12-16 $46.42 $46.61 $45.80 $45.99 $45.33 206,014
2021-12-15 $45.78 $46.09 $45.34 $45.99 $45.33 234,162
2021-12-14 $45.22 $46.03 $45.22 $45.61 $44.95 312,246
2021-12-13 $45.89 $45.89 $45.33 $45.33 $44.68 221,175
2021-12-10 $46.21 $46.27 $45.74 $46.02 $45.36 326,669
2021-12-09 $46.06 $46.34 $45.96 $46.02 $45.36 186,702
2021-12-08 $46.43 $46.60 $46.19 $46.31 $45.64 200,138
2021-12-07 $46.23 $46.72 $46.10 $46.39 $45.72 362,012
2021-12-06 $45.52 $46.27 $45.39 $45.79 $45.13 341,454
2021-12-03 $45.95 $45.95 $44.72 $45.06 $44.41 427,851
2021-12-02 $44.71 $46.09 $44.71 $45.80 $45.14 1,226,277
2021-12-01 $45.89 $46.26 $44.52 $44.54 $43.90 2,332,502
2021-11-30 $45.83 $45.88 $45.02 $45.06 $44.41 1,184,386
2021-11-29 $46.86 $46.86 $45.97 $46.28 $45.61 83,905
2021-11-26 $46.40 $46.53 $45.79 $46.26 $45.59 142,656
2021-11-24 $47.68 $47.90 $47.65 $47.78 $47.09 92,007
2021-11-23 $47.60 $47.92 $47.48 $47.88 $47.19 126,494
2021-11-22 $47.32 $47.82 $47.16 $47.41 $46.73 234,411
2021-11-19 $47.13 $47.28 $46.69 $47.00 $46.32 111,915
2021-11-18 $47.72 $47.74 $47.17 $47.42 $46.74 187,408
2021-11-17 $47.91 $47.91 $47.44 $47.62 $46.93 118,377
2021-11-16 $48.08 $48.32 $47.88 $48.03 $47.34 208,458
2021-11-15 $48.28 $48.34 $48.02 $48.06 $47.37 392,089
2021-11-12 $48.07 $48.14 $47.79 $48.08 $47.39 80,518
2021-11-11 $47.91 $48.11 $47.79 $48.03 $47.34 96,941
2021-11-10 $47.93 $48.15 $47.63 $47.78 $47.09 157,383
2021-11-09 $47.95 $48.06 $47.72 $47.92 $47.23 148,960
2021-11-08 $48.35 $48.48 $48.01 $48.15 $47.46 207,405
2021-11-05 $48.22 $48.54 $47.98 $48.12 $47.43 98,891
2021-11-04 $48.57 $48.57 $47.66 $47.91 $47.22 317,139
2021-11-03 $47.96 $48.77 $47.96 $48.60 $47.90 487,655
2021-11-02 $47.92 $48.11 $47.74 $48.04 $47.35 721,109
2021-11-01 $47.57 $47.90 $47.51 $47.86 $47.17 264,484
2021-10-29 $47.70 $47.70 $47.16 $47.25 $46.57 88,765
2021-10-28 $47.23 $47.72 $47.23 $47.69 $47.00 140,807
2021-10-27 $48.02 $48.14 $47.00 $47.00 $46.32 167,338
2021-10-26 $48.49 $48.56 $48.17 $48.17 $47.48 177,238
2021-10-25 $48.37 $48.37 $48.12 $48.31 $47.61 134,580
2021-10-22 $47.90 $48.26 $47.84 $48.19 $47.50 73,166
2021-10-21 $47.97 $48.08 $47.53 $47.79 $47.10 306,003
2021-10-20 $47.30 $47.97 $47.22 $47.94 $47.25 293,628
2021-10-19 $47.10 $47.33 $46.92 $47.26 $46.58 247,646
2021-10-18 $46.76 $46.99 $46.57 $46.78 $46.11 162,107
2021-10-15 $46.92 $47.14 $46.81 $46.81 $46.14 267,722
2021-10-14 $46.35 $46.61 $46.09 $46.59 $45.92 134,078
2021-10-13 $45.93 $45.93 $45.19 $45.85 $45.19 131,622
2021-10-12 $45.98 $46.18 $45.82 $45.93 $45.27 171,450
2021-10-11 $46.32 $46.71 $45.89 $45.91 $45.25 139,455
2021-10-08 $45.94 $46.35 $45.84 $46.15 $45.49 151,998
2021-10-07 $45.78 $46.24 $45.78 $45.91 $45.25 255,354
2021-10-06 $44.92 $45.46 $44.50 $45.42 $44.77 177,838
2021-10-05 $44.97 $45.47 $44.69 $45.33 $44.68 434,440
2021-10-04 $44.81 $45.41 $44.60 $44.67 $44.03 112,579
2021-10-01 $44.41 $45.16 $44.12 $44.90 $44.25 289,177
2021-09-30 $45.05 $45.07 $44.25 $44.25 $43.61 429,239
2021-09-29 $44.74 $44.94 $44.52 $44.79 $44.15 148,024
2021-09-28 $45.39 $45.49 $44.57 $44.63 $43.99 126,058
2021-09-27 $44.94 $45.53 $44.94 $45.36 $44.71 211,391
2021-09-24 $44.43 $44.84 $44.43 $44.63 $43.99 130,667
2021-09-23 $44.01 $44.82 $44.01 $44.51 $43.87 121,118
2021-09-22 $43.79 $44.19 $43.76 $43.94 $43.09 257,324
2021-09-21 $43.72 $43.82 $43.23 $43.38 $42.54 181,217
2021-09-20 $43.56 $43.65 $42.86 $43.48 $42.64 297,733
2021-09-17 $44.81 $44.96 $44.44 $44.55 $43.69 109,908
2021-09-16 $44.98 $45.13 $44.55 $44.74 $43.87 504,554
2021-09-15 $44.45 $44.99 $44.42 $44.87 $44.00 435,336
2021-09-14 $45.15 $45.17 $44.27 $44.38 $43.52 305,710
2021-09-13 $44.74 $45.01 $44.59 $44.97 $44.10 162,500
2021-09-10 $45.08 $45.10 $44.44 $44.48 $43.62 341,760
2021-09-09 $44.73 $45.30 $44.73 $44.82 $43.95 205,235
2021-09-08 $44.75 $44.97 $44.55 $44.84 $43.97 278,703
2021-09-07 $45.40 $45.45 $44.88 $44.90 $44.03 196,529
2021-09-03 $45.51 $45.57 $45.21 $45.38 $44.50 94,210
2021-09-02 $45.54 $45.71 $45.42 $45.57 $44.69 117,637
2021-09-01 $45.72 $45.72 $45.20 $45.45 $44.57 349,066
2021-08-31 $45.48 $45.85 $45.36 $45.65 $44.76 89,809
2021-08-30 $46.14 $46.14 $45.46 $45.46 $44.58 197,137
2021-08-27 $45.43 $46.12 $45.42 $46.05 $45.16 206,572
2021-08-26 $45.84 $45.85 $45.29 $45.33 $44.45 583,292
2021-08-25 $45.36 $46.01 $45.33 $45.74 $44.85 178,073
2021-08-24 $44.99 $45.42 $44.99 $45.26 $44.38 105,247
2021-08-23 $44.90 $45.10 $44.84 $44.98 $44.11 106,534
2021-08-20 $44.11 $44.68 $44.11 $44.62 $43.75 144,464
2021-08-19 $44.10 $44.58 $43.85 $44.10 $43.24 241,869
2021-08-18 $44.76 $45.18 $44.56 $44.60 $43.74 117,270
2021-08-17 $45.03 $45.29 $44.59 $44.97 $44.10 159,628
2021-08-16 $45.12 $45.44 $44.88 $45.34 $44.46 566,178
2021-08-13 $45.62 $45.63 $45.37 $45.40 $44.52 188,516
2021-08-12 $45.55 $45.64 $45.31 $45.54 $44.66 87,797
2021-08-11 $45.16 $45.58 $44.97 $45.54 $44.66 203,320
2021-08-10 $44.75 $45.28 $44.64 $45.05 $44.18 110,028
2021-08-09 $44.63 $44.96 $44.43 $44.76 $43.89 131,634
2021-08-06 $44.43 $44.88 $44.43 $44.75 $43.88 135,576
2021-08-05 $43.62 $44.05 $43.62 $44.02 $43.17 281,871
2021-08-04 $43.33 $43.82 $43.21 $43.44 $42.60 319,526
2021-08-03 $43.54 $43.80 $42.86 $43.73 $42.88 272,723
2021-08-02 $43.60 $44.26 $43.34 $43.34 $42.50 318,465
2021-07-30 $43.45 $43.91 $43.26 $43.38 $42.54 141,421
2021-07-29 $43.31 $43.83 $43.20 $43.63 $42.78 105,293
2021-07-28 $43.12 $43.30 $42.53 $42.99 $42.16 154,212
2021-07-27 $42.81 $43.16 $42.53 $43.03 $42.20 84,231
2021-07-26 $42.81 $43.26 $42.81 $43.11 $42.27 146,000
2021-07-23 $43.06 $43.20 $42.75 $42.90 $42.07 144,427
2021-07-22 $43.16 $43.16 $42.50 $42.71 $41.88 121,090
2021-07-21 $42.81 $43.45 $42.71 $43.16 $42.32 151,710
2021-07-20 $41.44 $42.89 $41.35 $42.48 $41.66 211,051
2021-07-19 $41.79 $41.89 $41.13 $41.42 $40.62 418,936
2021-07-16 $43.34 $43.34 $42.56 $42.62 $41.79 263,801
2021-07-15 $42.61 $43.38 $42.50 $43.19 $42.35 268,392
2021-07-14 $43.25 $43.70 $42.77 $42.97 $42.14 150,225
2021-07-13 $43.92 $43.92 $43.18 $43.19 $42.35 150,559
2021-07-12 $43.41 $44.04 $43.16 $43.98 $43.13 329,398
2021-07-09 $42.89 $43.59 $42.89 $43.58 $42.73 131,741
2021-07-08 $42.53 $42.87 $42.14 $42.33 $41.51 174,248
2021-07-07 $43.07 $43.44 $42.91 $43.33 $42.49 168,117
2021-07-06 $44.07 $44.07 $42.98 $43.30 $42.46 620,464
2021-07-02 $44.24 $44.24 $43.88 $44.02 $43.17 522,418
2021-07-01 $43.81 $44.23 $43.68 $44.15 $43.29 1,270,915
2021-06-30 $43.45 $43.72 $43.41 $43.67 $42.82 144,289
2021-06-29 $43.87 $44.00 $43.41 $43.55 $42.71 197,285
2021-06-28 $44.31 $44.31 $43.43 $43.60 $42.75 128,068
2021-06-25 $43.82 $44.41 $43.61 $44.31 $43.45 193,722
2021-06-24 $43.24 $43.67 $43.00 $43.59 $42.74 216,918
2021-06-23 $43.26 $43.50 $43.18 $43.25 $42.22 130,479
2021-06-22 $43.23 $43.35 $42.81 $43.16 $42.14 147,553
2021-06-21 $42.33 $43.27 $42.33 $43.27 $42.24 218,156
2021-06-18 $42.67 $42.78 $41.99 $42.01 $41.01 357,046
2021-06-17 $44.90 $44.90 $43.06 $43.20 $42.18 353,564
2021-06-16 $44.65 $45.00 $44.26 $44.78 $43.72 357,614
2021-06-15 $44.42 $45.02 $44.24 $44.77 $43.71 162,878
2021-06-14 $44.90 $44.98 $44.24 $44.37 $43.32 339,911
2021-06-11 $44.81 $44.98 $44.77 $44.93 $43.87 194,989
2021-06-10 $45.51 $45.51 $44.65 $44.65 $43.59 107,613
2021-06-09 $45.57 $45.57 $45.11 $45.11 $44.04 319,095
2021-06-08 $45.40 $45.74 $44.96 $45.63 $44.55 235,008
2021-06-07 $45.78 $45.83 $45.43 $45.50 $44.42 404,283
2021-06-04 $45.83 $45.83 $45.30 $45.73 $44.65 265,865
2021-06-03 $45.56 $45.90 $45.35 $45.72 $44.64 141,020
2021-06-02 $46.02 $46.02 $45.61 $45.72 $44.64 420,049
2021-06-01 $45.98 $46.09 $45.71 $45.88 $44.79 469,570
2021-05-28 $45.67 $45.67 $45.08 $45.58 $44.50 808,325
2021-05-27 $45.27 $45.56 $45.17 $45.53 $44.45 211,665
2021-05-26 $44.66 $45.01 $44.51 $44.92 $43.86 278,343
2021-05-25 $45.33 $45.63 $44.49 $44.53 $43.47 182,125
2021-05-24 $45.43 $45.43 $45.05 $45.23 $44.16 466,539
2021-05-21 $45.14 $45.59 $45.04 $45.24 $44.17 106,303
2021-05-20 $44.99 $45.16 $44.65 $44.92 $43.86 123,008
2021-05-19 $44.51 $44.97 $44.03 $44.95 $43.88 202,077
2021-05-18 $45.65 $45.74 $45.10 $45.11 $44.04 144,223
2021-05-17 $45.52 $45.73 $45.20 $45.68 $44.60 156,056
2021-05-14 $45.17 $45.76 $45.09 $45.65 $44.57 205,489
2021-05-13 $43.80 $45.16 $43.80 $44.95 $43.88 246,571
2021-05-12 $44.95 $45.20 $43.82 $43.89 $42.85 576,993
2021-05-11 $44.97 $45.37 $44.60 $44.74 $43.68 333,534
2021-05-10 $45.94 $46.20 $45.44 $45.44 $44.36 519,588
2021-05-07 $45.08 $45.71 $44.85 $45.70 $44.62 180,929
2021-05-06 $45.18 $45.51 $44.78 $45.50 $44.42 244,537
2021-05-05 $44.83 $45.19 $44.45 $45.02 $43.95 522,700
2021-05-04 $44.20 $44.72 $43.95 $44.65 $43.59 555,709
2021-05-03 $44.46 $44.71 $44.08 $44.38 $43.33 510,231
2021-04-30 $44.17 $44.42 $44.00 $44.02 $42.98 352,068
2021-04-29 $44.33 $44.58 $44.12 $44.45 $43.40 116,579
2021-04-28 $44.03 $44.19 $43.84 $43.97 $42.93 166,175
2021-04-27 $43.70 $44.00 $43.62 $43.98 $42.94 278,585
2021-04-26 $43.65 $44.02 $43.58 $43.59 $42.56 105,341
2021-04-23 $42.55 $43.65 $42.50 $43.47 $42.44 529,579
2021-04-22 $43.13 $43.13 $42.47 $42.54 $41.53 170,946
2021-04-21 $42.34 $43.14 $42.12 $43.12 $42.10 151,342
2021-04-20 $43.11 $43.11 $42.21 $42.38 $41.38 133,334
2021-04-19 $43.32 $43.45 $43.02 $43.23 $42.21 175,545
2021-04-16 $43.34 $43.51 $43.09 $43.31 $42.28 272,196
2021-04-15 $43.25 $43.25 $42.65 $43.02 $42.00 240,706
2021-04-14 $42.50 $43.23 $42.39 $43.02 $42.00 758,829
2021-04-13 $42.86 $42.86 $42.35 $42.48 $41.47 328,587
2021-04-12 $42.61 $43.00 $42.61 $42.98 $41.96 377,817
2021-04-09 $42.55 $42.62 $42.33 $42.58 $41.57 118,564
2021-04-08 $42.31 $42.38 $41.91 $42.28 $41.28 150,987
2021-04-07 $42.23 $42.48 $42.11 $42.34 $41.34 544,739
2021-04-06 $42.32 $42.44 $42.04 $42.22 $41.22 447,467
2021-04-05 $42.52 $42.62 $42.09 $42.30 $41.30 1,492,937
2021-04-01 $41.64 $42.07 $41.52 $42.07 $41.07 1,347,353
2021-03-31 $41.93 $42.07 $41.60 $41.60 $40.61 305,524
2021-03-30 $41.61 $42.14 $41.61 $41.97 $40.98 586,015
2021-03-29 $41.60 $41.91 $41.01 $41.45 $40.47 205,562
2021-03-26 $41.79 $42.07 $41.40 $42.02 $41.02 292,440
2021-03-25 $40.39 $41.49 $39.97 $41.37 $40.39 253,015
2021-03-24 $41.02 $41.61 $40.64 $40.64 $39.52 367,864
2021-03-23 $41.40 $41.60 $40.59 $40.73 $39.61 310,600
2021-03-22 $42.10 $42.10 $41.43 $41.64 $40.49 286,977
2021-03-19 $42.41 $42.62 $41.81 $42.23 $41.07 342,741
2021-03-18 $42.93 $43.71 $42.46 $42.63 $41.46 313,859
2021-03-17 $42.52 $42.71 $42.08 $42.62 $41.45 460,370
2021-03-16 $42.75 $42.75 $42.08 $42.28 $41.12 601,611
2021-03-15 $42.96 $42.96 $42.34 $42.86 $41.68 356,726
2021-03-12 $42.52 $42.87 $42.52 $42.79 $41.61 717,714
2021-03-11 $42.18 $42.43 $41.78 $42.23 $41.07 499,503
2021-03-10 $41.50 $42.21 $41.42 $42.10 $40.94 384,988
2021-03-09 $41.61 $41.83 $40.82 $41.33 $40.19 465,900
2021-03-08 $41.29 $42.28 $41.20 $41.70 $40.55 324,197
2021-03-05 $40.62 $41.02 $39.43 $40.92 $39.79 524,179
2021-03-04 $40.58 $40.91 $39.36 $39.97 $38.87 348,269
2021-03-03 $40.64 $41.35 $40.58 $40.58 $39.46 387,911
2021-03-02 $40.50 $40.94 $40.30 $40.65 $39.53 306,863
2021-03-01 $39.93 $40.76 $39.93 $40.44 $39.33 198,191
2021-02-26 $39.70 $39.83 $38.88 $39.23 $38.15 192,827
2021-02-25 $40.91 $40.96 $39.60 $39.68 $38.59 314,235
2021-02-24 $39.99 $40.78 $39.94 $40.68 $39.56 186,967
2021-02-23 $39.66 $39.90 $39.20 $39.85 $38.75 353,426
2021-02-22 $38.97 $39.76 $38.97 $39.55 $38.46 176,471
2021-02-19 $38.60 $39.10 $38.60 $39.04 $37.96 145,480
2021-02-18 $38.44 $38.63 $38.11 $38.37 $37.31 99,164
2021-02-17 $38.65 $38.88 $38.46 $38.71 $37.64 134,977
2021-02-16 $38.52 $38.83 $38.44 $38.75 $37.68 223,600
2021-02-12 $37.93 $38.36 $37.93 $38.17 $37.12 126,003
2021-02-11 $38.07 $38.20 $37.60 $37.94 $36.90 73,702
2021-02-10 $37.98 $38.20 $37.70 $37.95 $36.90 204,532
2021-02-09 $37.57 $37.94 $37.46 $37.83 $36.79 336,883
2021-02-08 $37.32 $37.62 $37.28 $37.62 $36.58 146,354
2021-02-05 $37.24 $37.36 $36.97 $37.14 $36.12 460,480
2021-02-04 $36.46 $37.18 $36.46 $37.09 $36.07 298,583
2021-02-03 $36.10 $36.34 $36.00 $36.32 $35.32 81,924
2021-02-02 $35.92 $36.28 $35.86 $36.11 $35.12 214,270
2021-02-01 $35.10 $35.61 $34.99 $35.53 $34.55 382,074
2021-01-29 $35.82 $35.83 $34.78 $34.94 $33.98 289,117
2021-01-28 $35.60 $35.97 $35.56 $35.78 $34.79 456,358
2021-01-27 $35.67 $35.75 $35.04 $35.11 $34.14 137,655
2021-01-26 $36.64 $36.64 $36.09 $36.11 $35.12 130,742
2021-01-25 $36.29 $36.42 $35.85 $36.40 $35.40 162,664
2021-01-22 $36.21 $36.53 $36.11 $36.45 $35.45 121,950
2021-01-21 $37.30 $37.30 $36.60 $36.60 $35.59 193,112
2021-01-20 $37.34 $37.40 $37.08 $37.21 $36.19 266,776
2021-01-19 $37.25 $37.36 $36.93 $37.28 $36.25 177,834
2021-01-15 $37.12 $37.24 $36.76 $37.02 $36.00 417,240
2021-01-14 $37.29 $37.64 $37.15 $37.54 $36.51 243,037
2021-01-13 $37.22 $37.22 $36.83 $37.02 $36.00 310,266
2021-01-12 $36.82 $37.31 $36.82 $37.20 $36.18 132,152
2021-01-11 $36.22 $36.75 $36.15 $36.66 $35.65 152,091
2021-01-08 $36.85 $36.85 $35.99 $36.45 $35.45 342,965
2021-01-07 $36.66 $36.89 $36.60 $36.60 $35.59 164,441
2021-01-06 $34.72 $36.55 $34.72 $36.27 $35.27 488,803
2021-01-05 $33.79 $34.44 $33.78 $34.19 $33.25 275,478
2021-01-04 $34.48 $34.56 $33.54 $33.85 $32.92 476,094
2020-12-31 $34.07 $34.38 $33.80 $34.28 $33.34 146,674
2020-12-30 $33.84 $34.16 $33.84 $34.00 $33.06 379,214
2020-12-29 $34.25 $34.25 $33.64 $33.73 $32.80 69,448
2020-12-28 $34.23 $34.38 $33.97 $34.06 $33.12 126,449
2020-12-24 $34.10 $34.11 $33.69 $33.97 $33.03 57,115
2020-12-23 $33.67 $34.34 $33.67 $34.26 $33.11 144,961
2020-12-22 $33.84 $33.84 $33.49 $33.50 $32.37 88,505
2020-12-21 $33.62 $33.83 $33.20 $33.74 $32.61 177,479
2020-12-18 $33.97 $33.98 $33.42 $33.56 $32.43 67,075
2020-12-17 $34.02 $34.02 $33.67 $33.93 $32.79 99,060
2020-12-16 $34.03 $34.04 $33.80 $33.98 $32.84 281,292
2020-12-15 $33.44 $33.93 $33.34 $33.91 $32.77 84,576
2020-12-14 $33.86 $34.00 $33.19 $33.19 $32.07 45,294
2020-12-11 $33.38 $33.63 $33.17 $33.41 $32.29 43,797
2020-12-10 $33.24 $33.74 $33.17 $33.70 $32.57 166,493
2020-12-09 $33.49 $33.73 $33.33 $33.48 $32.35 121,744
2020-12-08 $33.02 $33.39 $33.02 $33.34 $32.22 156,030
2020-12-07 $33.34 $33.43 $33.14 $33.30 $32.18 92,375
2020-12-04 $33.19 $33.62 $33.19 $33.61 $32.48 80,891
2020-12-03 $32.81 $33.16 $32.68 $32.94 $31.83 133,588
2020-12-02 $32.19 $32.84 $32.19 $32.75 $31.65 165,308
2020-12-01 $32.33 $32.60 $32.17 $32.36 $31.27 615,361
2020-11-30 $32.54 $32.57 $31.61 $31.64 $30.58 110,783
2020-11-27 $32.94 $32.94 $32.53 $32.65 $31.55 55,830
2020-11-25 $33.15 $33.15 $32.62 $32.95 $31.84 96,617
2020-11-24 $32.68 $33.36 $32.67 $33.33 $32.21 191,044
2020-11-23 $31.84 $32.21 $31.77 $32.13 $31.05 84,713
2020-11-20 $31.54 $31.60 $31.26 $31.49 $30.43 415,359
2020-11-19 $31.51 $31.72 $31.27 $31.68 $30.61 67,545
2020-11-18 $32.19 $32.44 $31.61 $31.61 $30.55 286,936
2020-11-17 $31.62 $32.08 $31.31 $31.99 $30.91 266,989
2020-11-16 $31.98 $32.20 $31.67 $32.08 $31.00 456,384
2020-11-13 $30.63 $31.22 $30.63 $31.11 $30.06 118,636
2020-11-12 $30.60 $30.70 $30.03 $30.33 $29.31 53,813
2020-11-11 $31.70 $31.70 $30.73 $30.96 $29.92 124,732
2020-11-10 $31.19 $31.60 $31.03 $31.41 $30.35 216,976
2020-11-09 $30.15 $31.70 $30.15 $31.13 $30.08 130,296
2020-11-06 $28.76 $28.80 $28.05 $28.09 $27.15 89,085
2020-11-05 $27.93 $28.74 $27.93 $28.58 $27.62 68,683
2020-11-04 $28.17 $28.32 $27.48 $27.72 $26.79 153,838
2020-11-03 $28.40 $28.88 $28.40 $28.73 $27.76 82,534
2020-11-02 $27.70 $28.08 $27.44 $27.99 $27.05 94,380
2020-10-30 $26.92 $27.32 $26.80 $27.29 $26.37 112,933
2020-10-29 $26.55 $27.27 $26.22 $27.12 $26.21 86,888
2020-10-28 $26.71 $27.00 $26.52 $26.63 $25.73 173,601
2020-10-27 $28.11 $28.11 $27.22 $27.22 $26.30 37,143
2020-10-26 $28.41 $28.41 $27.84 $28.14 $27.19 91,554
2020-10-23 $28.67 $28.90 $28.45 $28.79 $27.82 68,709
2020-10-22 $27.70 $28.52 $27.70 $28.51 $27.55 76,875
2020-10-21 $27.66 $27.93 $27.62 $27.73 $26.80 76,525
2020-10-20 $27.53 $28.05 $27.53 $27.67 $26.74 114,879
2020-10-19 $27.74 $27.90 $27.29 $27.29 $26.37 80,546
2020-10-16 $27.63 $27.83 $27.38 $27.63 $26.70 64,815
2020-10-15 $26.92 $27.64 $26.92 $27.64 $26.71 84,070
2020-10-14 $27.45 $27.69 $27.22 $27.22 $26.30 94,372
2020-10-13 $27.89 $27.93 $27.40 $27.42 $26.50 59,736
2020-10-12 $27.69 $28.08 $27.65 $28.02 $27.08 66,139
2020-10-09 $27.96 $28.00 $27.52 $27.65 $26.72 88,729
2020-10-08 $27.51 $27.81 $27.47 $27.75 $26.82 96,702
2020-10-07 $27.05 $27.57 $27.05 $27.30 $26.38 101,639
2020-10-06 $27.10 $27.63 $26.68 $26.76 $25.86 170,614
2020-10-05 $26.36 $26.92 $26.36 $26.86 $25.95 174,878
2020-10-02 $25.10 $26.22 $25.10 $26.10 $25.22 97,859
2020-10-01 $25.43 $25.67 $25.25 $25.50 $24.64 102,845
2020-09-30 $25.22 $25.62 $25.17 $25.37 $24.52 118,620
2020-09-29 $25.28 $25.28 $24.82 $25.08 $24.24 119,758
2020-09-28 $25.00 $25.57 $25.00 $25.38 $24.53 103,056
2020-09-25 $24.13 $24.72 $24.13 $24.62 $23.79 151,616
2020-09-24 $24.22 $24.72 $23.93 $24.32 $23.50 167,628
2020-09-23 $25.17 $25.54 $24.50 $24.53 $23.45 152,995
2020-09-22 $25.37 $25.74 $24.96 $25.11 $24.01 94,657
2020-09-21 $25.68 $25.90 $25.14 $25.42 $24.30 311,241
2020-09-18 $26.49 $26.66 $26.30 $26.33 $25.17 80,412
2020-09-17 $26.31 $26.60 $26.12 $26.53 $25.36 53,650
2020-09-16 $26.29 $27.00 $26.22 $26.63 $25.46 104,195
2020-09-15 $26.75 $26.75 $26.24 $26.24 $25.09 102,851
2020-09-14 $26.37 $26.89 $26.37 $26.66 $25.49 139,583
2020-09-11 $25.99 $26.26 $25.88 $26.16 $25.01 117,937
2020-09-10 $26.48 $26.74 $25.92 $25.95 $24.81 138,572
2020-09-09 $26.43 $26.54 $26.15 $26.39 $25.23 139,166
2020-09-08 $26.95 $26.95 $26.20 $26.22 $25.07 128,211
2020-09-04 $27.26 $27.48 $26.69 $27.18 $25.98 165,074
2020-09-03 $27.09 $27.72 $26.63 $26.77 $25.59 171,198
2020-09-02 $26.68 $27.09 $26.53 $27.01 $25.82 120,291
2020-09-01 $26.45 $26.86 $26.40 $26.68 $25.51 57,901
2020-08-31 $27.00 $27.00 $26.60 $26.60 $25.43 160,865
2020-08-28 $27.21 $27.21 $26.89 $27.08 $25.89 68,684
2020-08-27 $26.49 $27.18 $26.49 $27.02 $25.83 278,239
2020-08-26 $26.79 $26.80 $26.53 $26.53 $25.36 93,570
2020-08-25 $27.00 $27.21 $26.65 $26.86 $25.68 125,094
2020-08-24 $26.11 $26.85 $26.08 $26.85 $25.67 61,325
2020-08-21 $26.03 $26.26 $25.88 $25.99 $24.85 112,620
2020-08-20 $26.18 $26.37 $26.13 $26.15 $25.00 94,656
2020-08-19 $26.53 $26.88 $26.50 $26.56 $25.39 100,535
2020-08-18 $26.94 $26.95 $26.48 $26.50 $25.33 129,677
2020-08-17 $27.27 $27.27 $26.89 $26.92 $25.74 677,615
2020-08-14 $26.97 $27.51 $26.88 $27.30 $26.10 56,662
2020-08-13 $27.25 $27.36 $27.03 $27.12 $25.93 98,919
2020-08-12 $28.11 $28.13 $27.13 $27.44 $26.23 138,466
2020-08-11 $27.77 $28.19 $27.53 $27.63 $26.41 118,417
2020-08-10 $26.98 $27.46 $26.98 $27.28 $26.08 118,899
2020-08-07 $26.06 $26.95 $25.95 $26.95 $25.76 185,665
2020-08-06 $26.28 $26.49 $26.12 $26.20 $25.05 76,107
2020-08-05 $26.01 $26.43 $26.01 $26.42 $25.26 356,415
2020-08-04 $25.86 $25.93 $25.69 $25.77 $24.64 139,344
2020-08-03 $25.98 $26.17 $25.76 $25.96 $24.82 116,317
2020-07-31 $25.83 $25.87 $25.47 $25.86 $24.72 136,614
2020-07-30 $25.83 $25.92 $25.44 $25.88 $24.74 185,973
2020-07-29 $25.83 $26.41 $25.69 $26.41 $25.25 153,621
2020-07-28 $25.84 $26.02 $25.73 $25.76 $24.63 88,171
2020-07-27 $26.14 $26.14 $25.67 $25.90 $24.76 105,909
2020-07-24 $26.40 $26.58 $26.15 $26.18 $25.03 92,368
2020-07-23 $26.17 $26.64 $26.17 $26.44 $25.28 94,847
2020-07-22 $26.05 $26.33 $26.00 $26.23 $25.08 198,756
2020-07-21 $25.62 $26.32 $25.62 $26.23 $25.08 119,654
2020-07-20 $25.56 $25.61 $25.36 $25.44 $24.32 107,740
2020-07-17 $26.13 $26.18 $25.66 $25.68 $24.55 156,576
2020-07-16 $25.80 $26.48 $25.70 $26.09 $24.94 106,970
2020-07-15 $25.65 $26.16 $25.48 $26.05 $24.90 217,652
2020-07-14 $24.93 $25.18 $24.66 $25.06 $23.96 216,819
2020-07-13 $25.21 $25.53 $24.74 $25.03 $23.93 210,263
2020-07-10 $23.98 $24.93 $23.98 $24.92 $23.82 256,095
2020-07-09 $24.82 $24.82 $23.81 $23.99 $22.94 616,235
2020-07-08 $24.55 $25.06 $24.50 $24.86 $23.77 205,947
2020-07-07 $25.13 $25.13 $24.53 $24.56 $23.48 122,853
2020-07-06 $25.34 $25.80 $25.18 $25.41 $24.29 167,697
2020-07-02 $25.45 $25.75 $24.83 $24.89 $23.80 132,008
2020-07-01 $25.50 $25.64 $24.85 $24.89 $23.80 93,749
2020-06-30 $24.97 $25.59 $24.90 $25.49 $24.37 136,213
2020-06-29 $24.64 $25.11 $24.41 $25.03 $23.93 126,099
2020-06-26 $25.30 $25.30 $24.33 $24.41 $23.34 151,713
2020-06-25 $24.76 $25.68 $24.73 $25.68 $24.55 135,435
2020-06-24 $25.97 $25.97 $24.99 $25.15 $23.84 96,108
2020-06-23 $26.69 $26.90 $26.34 $26.37 $25.00 81,944
2020-06-22 $26.27 $26.46 $25.95 $26.31 $24.94 211,197
2020-06-19 $27.22 $27.22 $26.05 $26.38 $25.01 107,893
2020-06-18 $26.38 $27.05 $26.35 $26.71 $25.32 195,883
2020-06-17 $27.28 $27.28 $26.64 $26.68 $25.29 220,672
2020-06-16 $27.93 $27.94 $26.70 $27.21 $25.80 280,396
2020-06-15 $25.17 $26.81 $25.04 $26.66 $25.27 179,346
2020-06-12 $26.40 $26.49 $25.41 $26.27 $24.91 95,231
2020-06-11 $25.98 $26.46 $25.15 $25.20 $23.89 456,771
2020-06-10 $29.00 $29.00 $27.58 $27.61 $26.18 170,081
2020-06-09 $29.32 $29.42 $28.83 $29.13 $27.62 825,563
2020-06-08 $29.64 $30.03 $29.31 $30.03 $28.47 213,928
2020-06-05 $29.14 $29.76 $28.71 $28.82 $27.32 134,634
2020-06-04 $26.51 $27.44 $26.19 $27.44 $26.01 322,234
2020-06-03 $25.80 $26.69 $25.80 $26.59 $25.21 139,631
2020-06-02 $25.39 $25.68 $25.23 $25.35 $24.03 79,368
2020-06-01 $24.60 $25.34 $24.57 $25.18 $23.87 146,103
2020-05-29 $24.78 $24.89 $24.36 $24.60 $23.32 154,290
2020-05-28 $25.99 $25.99 $25.01 $25.07 $23.77 198,725
2020-05-27 $25.33 $25.72 $24.88 $25.72 $24.38 202,881
2020-05-26 $23.98 $24.76 $23.98 $24.48 $23.21 158,791
2020-05-22 $23.33 $23.34 $22.88 $23.19 $21.99 237,335
2020-05-21 $23.19 $23.50 $23.14 $23.29 $22.08 177,802
2020-05-20 $22.95 $23.35 $22.95 $23.25 $22.04 142,385
2020-05-19 $23.00 $23.16 $22.52 $22.52 $21.35 156,309
2020-05-18 $22.50 $23.27 $22.50 $23.11 $21.91 149,586
2020-05-15 $21.53 $21.81 $21.31 $21.58 $20.46 116,706
2020-05-14 $20.58 $21.79 $20.18 $21.75 $20.62 449,044
2020-05-13 $21.89 $21.91 $20.80 $21.01 $19.92 470,569
2020-05-12 $23.12 $23.20 $22.08 $22.10 $20.95 258,598
2020-05-11 $23.22 $23.27 $22.76 $22.99 $21.80 216,165
2020-05-08 $23.14 $23.59 $23.04 $23.54 $22.32 225,644
2020-05-07 $22.38 $23.27 $22.38 $22.73 $21.55 252,906
2020-05-06 $22.93 $22.99 $22.01 $22.07 $20.92 454,373
2020-05-05 $23.28 $23.64 $22.72 $22.78 $21.60 450,586
2020-05-04 $22.60 $22.94 $22.20 $22.88 $21.69 335,763
2020-05-01 $23.32 $23.32 $22.68 $22.94 $21.75 257,609
2020-04-30 $24.38 $24.43 $23.81 $23.91 $22.67 797,808
2020-04-29 $24.29 $25.12 $24.29 $24.84 $23.55 277,007
2020-04-28 $23.72 $24.13 $23.37 $23.61 $22.38 342,235
2020-04-27 $22.19 $23.21 $22.19 $23.08 $21.88 258,700
2020-04-24 $21.80 $22.14 $21.43 $21.99 $20.85 220,249
2020-04-23 $21.70 $22.11 $21.60 $21.61 $20.49 316,908
2020-04-22 $21.95 $21.95 $21.45 $21.58 $20.46 301,011
2020-04-21 $21.57 $21.92 $21.36 $21.53 $20.41 211,235
2020-04-20 $22.22 $22.70 $21.84 $22.25 $21.09 304,763
2020-04-17 $22.24 $22.83 $22.24 $22.76 $21.58 718,920
2020-04-16 $21.88 $21.88 $21.12 $21.40 $20.29 902,280
2020-04-15 $22.34 $22.34 $21.79 $21.88 $20.74 344,285
2020-04-14 $23.77 $24.02 $22.92 $23.16 $21.96 1,317,665
2020-04-13 $24.30 $24.30 $22.89 $23.27 $22.06 500,651
2020-04-09 $23.62 $24.78 $23.62 $24.32 $23.06 480,436
2020-04-08 $21.96 $23.02 $21.82 $22.91 $21.72 478,363
2020-04-07 $21.98 $22.80 $21.55 $21.59 $20.47 480,234
2020-04-06 $20.36 $21.10 $20.32 $20.98 $19.89 586,815
2020-04-03 $19.85 $20.00 $19.14 $19.36 $18.35 419,990
2020-04-02 $19.67 $20.45 $19.57 $20.01 $18.97 914,515
2020-04-01 $20.16 $20.20 $19.62 $19.85 $18.82 543,044
2020-03-31 $21.72 $21.72 $20.93 $21.14 $20.04 443,519
2020-03-30 $21.60 $21.85 $20.83 $21.83 $20.70 585,484
2020-03-27 $21.44 $22.16 $21.14 $21.52 $20.40 1,856,583
2020-03-26 $20.92 $22.32 $20.92 $22.21 $21.06 943,175
2020-03-25 $20.26 $21.88 $19.81 $20.96 $19.70 557,143
2020-03-24 $18.77 $20.04 $18.77 $20.01 $18.80 746,140
2020-03-23 $18.78 $18.78 $17.42 $17.78 $16.71 757,280
2020-03-20 $20.07 $20.43 $18.81 $18.90 $17.76 632,127
2020-03-19 $18.86 $20.19 $18.03 $19.79 $18.60 955,003
2020-03-18 $20.26 $20.70 $18.20 $19.10 $17.95 849,160
2020-03-17 $21.32 $21.73 $20.20 $21.68 $20.37 989,868
2020-03-16 $21.44 $22.39 $20.80 $20.89 $19.63 1,066,305
2020-03-13 $23.62 $24.48 $22.48 $23.90 $22.46 23,047,069
2020-03-12 $23.03 $23.91 $21.61 $22.30 $20.96 1,930,559
2020-03-11 $25.86 $26.07 $24.73 $25.01 $23.50 4,414,619
2020-03-10 $26.29 $26.71 $25.29 $26.71 $25.10 1,756,378
2020-03-09 $26.05 $26.59 $25.13 $25.32 $23.79 758,076
2020-03-06 $28.18 $28.89 $27.89 $28.47 $26.75 589,290
2020-03-05 $29.73 $29.86 $29.01 $29.28 $27.52 511,223
2020-03-04 $30.15 $30.63 $29.75 $30.60 $28.76 633,217
2020-03-03 $30.76 $31.04 $29.47 $29.72 $27.93 793,016
2020-03-02 $29.52 $30.73 $29.25 $30.70 $28.85 637,687
2020-02-28 $29.23 $29.68 $28.80 $29.40 $27.63 1,277,380
2020-02-27 $30.85 $31.33 $30.17 $30.17 $28.35 655,592
2020-02-26 $32.01 $32.22 $31.41 $31.42 $29.53 308,227
2020-02-25 $33.16 $33.16 $31.80 $31.85 $29.93 312,144
2020-02-24 $33.27 $33.30 $32.90 $33.09 $31.10 242,286
2020-02-21 $34.35 $34.38 $34.00 $34.09 $32.04 129,110
2020-02-20 $34.30 $34.65 $34.24 $34.56 $32.48 117,798
2020-02-19 $34.37 $34.42 $34.30 $34.33 $32.26 342,928
2020-02-18 $34.41 $34.50 $34.14 $34.33 $32.26 94,129
2020-02-14 $34.44 $34.51 $34.33 $34.46 $32.38 118,786
2020-02-13 $34.21 $34.47 $34.21 $34.44 $32.36 177,883
2020-02-12 $34.48 $34.49 $34.29 $34.34 $32.27 213,594
2020-02-11 $34.24 $34.45 $34.24 $34.30 $32.23 157,551
2020-02-10 $33.90 $34.11 $33.89 $34.09 $32.04 342,260
2020-02-07 $33.97 $34.05 $33.87 $33.96 $31.91 213,877
2020-02-06 $34.39 $34.43 $34.12 $34.14 $32.08 422,679
2020-02-05 $33.98 $34.24 $33.98 $34.23 $32.17 183,955
2020-02-04 $33.60 $33.83 $33.60 $33.61 $31.58 143,397
2020-02-03 $33.13 $33.50 $33.13 $33.25 $31.25 139,081
2020-01-31 $33.40 $33.40 $32.88 $32.95 $30.96 143,418
2020-01-30 $33.11 $33.60 $33.02 $33.60 $31.57 95,682
2020-01-29 $33.50 $33.59 $33.33 $33.33 $31.32 105,673
2020-01-28 $33.20 $33.51 $33.17 $33.36 $31.35 189,541
2020-01-27 $32.99 $33.17 $32.87 $33.02 $31.03 287,982
2020-01-24 $33.95 $33.95 $33.32 $33.50 $31.48 297,120
2020-01-23 $33.83 $34.02 $33.60 $33.96 $31.91 136,786
2020-01-22 $33.90 $34.02 $33.82 $33.90 $31.86 173,925
2020-01-21 $33.82 $33.97 $33.74 $33.79 $31.75 193,221
2020-01-17 $33.94 $34.02 $33.91 $33.98 $31.93 168,248
2020-01-16 $33.62 $33.87 $33.61 $33.85 $31.81 186,934
2020-01-15 $33.45 $33.62 $33.38 $33.49 $31.47 167,480
2020-01-14 $33.56 $33.68 $33.47 $33.51 $31.49 169,790
2020-01-13 $33.39 $33.56 $33.34 $33.55 $31.53 134,548
2020-01-10 $33.53 $33.53 $33.28 $33.30 $31.29 372,197
2020-01-09 $33.46 $33.53 $33.37 $33.51 $31.49 234,095
2020-01-08 $33.17 $33.42 $33.17 $33.30 $31.29 223,637
2020-01-07 $33.22 $33.27 $33.09 $33.13 $31.13 286,920
2020-01-06 $33.15 $33.31 $33.04 $33.31 $31.30 251,967
2020-01-03 $33.20 $33.46 $33.15 $33.37 $31.36 552,759
2020-01-02 $33.61 $33.61 $33.37 $33.58 $31.56 1,358,899
2019-12-31 $33.37 $33.53 $33.33 $33.51 $31.49 99,633
2019-12-30 $33.51 $33.51 $33.35 $33.38 $31.37 127,007
2019-12-27 $33.58 $33.58 $33.40 $33.44 $31.42 99,656
2019-12-26 $33.48 $33.57 $33.42 $33.49 $31.47 94,713
2019-12-24 $33.45 $33.45 $33.37 $33.41 $31.40 45,721
2019-12-23 $33.66 $33.66 $33.37 $33.40 $31.39 102,985
2019-12-20 $33.62 $33.76 $33.56 $33.57 $31.55 118,490
2019-12-19 $33.48 $33.55 $33.42 $33.50 $31.48 127,838
2019-12-18 $33.56 $33.60 $33.47 $33.47 $31.45 180,141
2019-12-17 $33.45 $33.56 $33.39 $33.52 $31.50 165,861
2019-12-16 $33.47 $33.53 $33.37 $33.38 $31.37 148,236
2019-12-13 $33.29 $33.47 $33.06 $33.23 $31.23 1,837,989
2019-12-12 $33.12 $33.63 $33.12 $33.56 $31.31 341,916
2019-12-11 $33.18 $33.23 $33.05 $33.09 $30.87 188,888
2019-12-10 $33.23 $33.28 $33.13 $33.16 $30.94 111,681
2019-12-09 $33.24 $33.32 $33.14 $33.27 $31.04 135,382
2019-12-06 $33.26 $33.41 $33.26 $33.28 $31.05 132,206
2019-12-05 $32.97 $33.03 $32.90 $33.01 $30.80 95,657
2019-12-04 $32.75 $33.04 $32.69 $32.89 $30.69 220,201
2019-12-03 $32.68 $32.76 $32.46 $32.67 $30.48 441,915
2019-12-02 $33.33 $33.43 $32.97 $32.98 $30.77 408,998
2019-11-29 $33.37 $33.42 $33.22 $33.25 $31.02 57,373
2019-11-27 $33.31 $33.41 $33.25 $33.39 $31.15 127,312
2019-11-26 $33.15 $33.24 $33.08 $33.22 $30.99 140,961
2019-11-25 $32.94 $33.16 $32.90 $33.14 $30.92 156,776
2019-11-22 $32.77 $32.90 $32.72 $32.87 $30.67 88,456
2019-11-21 $32.95 $32.98 $32.68 $32.70 $30.51 123,406
2019-11-20 $32.84 $32.98 $32.71 $32.90 $30.70 155,697
2019-11-19 $32.89 $33.01 $32.84 $32.95 $30.74 177,019
2019-11-18 $32.78 $32.84 $32.69 $32.81 $30.61 260,983
2019-11-15 $32.83 $32.86 $32.76 $32.82 $30.62 815,682
2019-11-14 $32.54 $32.73 $32.54 $32.73 $30.54 176,348
2019-11-13 $32.57 $32.72 $32.46 $32.59 $30.41 337,014
2019-11-12 $32.79 $32.88 $32.69 $32.73 $30.54 347,757
2019-11-11 $32.66 $32.84 $32.66 $32.76 $30.56 165,647
2019-11-08 $32.76 $32.85 $32.67 $32.82 $30.62 130,865
2019-11-07 $32.87 $33.01 $32.77 $32.82 $30.62 282,758
2019-11-06 $32.64 $32.72 $32.56 $32.68 $30.49 303,648
2019-11-05 $32.66 $32.83 $32.58 $32.68 $30.49 291,076
2019-11-04 $32.56 $32.64 $32.51 $32.62 $30.43 187,137
2019-11-01 $32.14 $32.38 $32.14 $32.37 $30.20 107,014
2019-10-31 $32.11 $32.11 $31.75 $31.95 $29.81 161,088
2019-10-30 $32.21 $32.29 $31.95 $32.21 $30.05 118,377
2019-10-29 $32.03 $32.34 $32.03 $32.23 $30.07 197,463
2019-10-28 $32.05 $32.22 $32.05 $32.10 $29.95 269,892
2019-10-25 $31.83 $31.97 $31.80 $31.92 $29.78 113,255
2019-10-24 $32.07 $32.11 $31.75 $31.89 $29.75 219,261
2019-10-23 $31.81 $32.02 $31.81 $32.02 $29.87 89,816
2019-10-22 $32.02 $32.12 $31.87 $31.90 $29.76 196,232
2019-10-21 $31.88 $32.08 $31.88 $32.07 $29.92 113,102
2019-10-18 $31.53 $31.81 $31.53 $31.71 $29.59 268,861
2019-10-17 $31.63 $31.70 $31.49 $31.60 $29.48 115,290
2019-10-16 $31.57 $31.62 $31.40 $31.50 $29.39 142,743
2019-10-15 $31.38 $31.73 $31.29 $31.61 $29.49 269,469
2019-10-14 $31.21 $31.34 $31.15 $31.30 $29.20 192,455
2019-10-11 $31.27 $31.60 $31.27 $31.29 $29.19 320,029
2019-10-10 $30.70 $31.03 $30.70 $30.89 $28.82 188,038
2019-10-09 $30.62 $30.77 $30.51 $30.64 $28.59 345,125
2019-10-08 $30.77 $30.77 $30.43 $30.44 $28.40 215,708
2019-10-07 $31.08 $31.24 $31.01 $31.03 $28.95 147,334
2019-10-04 $30.80 $31.19 $30.76 $31.16 $29.07 245,931
2019-10-03 $30.57 $30.79 $30.27 $30.79 $28.73 280,487
2019-10-02 $31.01 $31.01 $30.50 $30.68 $28.62 344,130
2019-10-01 $31.87 $31.92 $31.16 $31.19 $29.10 1,399,705
2019-09-30 $31.84 $31.89 $31.72 $31.81 $29.68 1,144,313
2019-09-27 $32.00 $32.10 $31.58 $31.76 $29.63 312,061
2019-09-26 $31.96 $32.00 $31.84 $31.88 $29.74 341,636
2019-09-25 $31.75 $32.09 $31.67 $32.02 $29.87 526,968
2019-09-24 $32.28 $32.34 $31.85 $31.93 $29.62 366,869
2019-09-23 $31.99 $32.28 $31.97 $32.18 $29.86 309,563
2019-09-20 $32.29 $32.40 $32.08 $32.12 $29.80 302,214
2019-09-19 $32.39 $32.56 $32.26 $32.28 $29.95 932,234
2019-09-18 $32.24 $32.39 $32.09 $32.34 $30.00 585,022
2019-09-17 $32.20 $32.30 $32.09 $32.27 $29.94 945,998
2019-09-16 $32.04 $32.29 $31.92 $32.28 $29.95 583,255
2019-09-13 $32.34 $32.41 $32.19 $32.30 $29.97 25,437,225
2019-09-12 $32.08 $32.31 $31.96 $32.22 $29.89 1,820,438
2019-09-11 $31.93 $32.13 $31.71 $32.13 $29.81 4,931,327
2019-09-10 $31.85 $31.92 $31.60 $31.92 $29.62 549,843
2019-09-09 $31.67 $31.88 $31.61 $31.86 $29.56 326,444
2019-09-06 $31.55 $31.68 $31.46 $31.54 $29.26 260,404
2019-09-05 $31.29 $31.67 $31.29 $31.51 $29.23 357,495
2019-09-04 $30.86 $30.98 $30.79 $30.97 $28.73 252,742
2019-09-03 $30.67 $30.77 $30.50 $30.65 $28.44 563,199
2019-08-30 $30.95 $31.00 $30.76 $30.90 $28.67 74,364
2019-08-29 $30.65 $30.89 $30.65 $30.80 $28.58 102,354
2019-08-28 $30.09 $30.46 $30.08 $30.43 $28.23 148,439
2019-08-27 $30.58 $30.64 $30.12 $30.20 $28.02 150,183
2019-08-26 $30.41 $30.48 $30.25 $30.46 $28.26 103,491
2019-08-23 $30.85 $31.04 $30.10 $30.20 $28.02 59,566
2019-08-22 $30.97 $31.05 $30.75 $31.00 $28.76 64,043
2019-08-21 $30.87 $30.94 $30.82 $30.89 $28.66 174,518
2019-08-20 $30.90 $30.90 $30.65 $30.65 $28.44 126,738
2019-08-19 $31.05 $31.12 $30.92 $30.99 $28.75 107,952
2019-08-16 $30.30 $30.73 $30.30 $30.68 $28.46 90,427
2019-08-15 $30.13 $30.29 $30.00 $30.13 $27.95 341,319
2019-08-14 $30.49 $30.57 $30.02 $30.06 $27.89 384,013
2019-08-13 $30.64 $31.25 $30.61 $31.03 $28.79 109,254
2019-08-12 $31.05 $31.07 $30.69 $30.74 $28.52 136,847
2019-08-09 $31.37 $31.46 $31.13 $31.31 $29.05 137,221
2019-08-08 $31.14 $31.54 $31.05 $31.51 $29.23 115,377
2019-08-07 $30.50 $31.00 $30.29 $30.91 $28.68 183,146
2019-08-06 $30.72 $30.97 $30.53 $30.92 $28.69 245,632
2019-08-05 $30.95 $31.12 $30.20 $30.49 $28.29 251,040
2019-08-02 $31.63 $31.63 $31.25 $31.51 $29.23 56,463
2019-08-01 $32.32 $32.48 $31.69 $31.73 $29.44 425,837
2019-07-31 $32.56 $32.63 $32.23 $32.33 $30.00 45,903
2019-07-30 $32.29 $32.57 $32.29 $32.57 $30.22 55,716
2019-07-29 $32.66 $32.74 $32.46 $32.47 $30.13 124,626
2019-07-26 $32.44 $32.73 $32.44 $32.70 $30.34 71,336
2019-07-25 $32.65 $32.65 $32.37 $32.43 $30.09 90,815
2019-07-24 $32.25 $32.73 $32.25 $32.72 $30.36 100,432
2019-07-23 $32.05 $32.33 $32.05 $32.31 $29.98 96,773
2019-07-22 $32.10 $32.10 $31.93 $32.00 $29.69 135,003
2019-07-19 $32.26 $32.31 $32.07 $32.07 $29.75 70,600
2019-07-18 $31.90 $32.21 $31.89 $32.19 $29.87 54,623
2019-07-17 $32.10 $32.10 $31.88 $31.93 $29.62 219,644
2019-07-16 $32.19 $32.24 $32.08 $32.15 $29.83 188,133
2019-07-15 $32.43 $32.43 $32.14 $32.19 $29.87 101,417
2019-07-12 $32.21 $32.41 $32.18 $32.37 $30.03 91,587
2019-07-11 $32.11 $32.15 $31.98 $32.14 $29.82 62,852
2019-07-10 $32.21 $32.29 $32.03 $32.07 $29.75 184,182
2019-07-09 $31.89 $32.17 $31.89 $32.16 $29.84 65,610
2019-07-08 $32.13 $32.18 $32.00 $32.04 $29.73 116,279
2019-07-05 $32.14 $32.28 $32.03 $32.27 $29.94 252,376
2019-07-03 $31.89 $32.17 $31.89 $32.14 $29.82 100,573
2019-07-02 $31.83 $31.93 $31.68 $31.83 $29.53 298,784
2019-07-01 $31.95 $32.04 $31.66 $31.83 $29.53 1,643,979
2019-06-28 $31.44 $31.66 $31.37 $31.65 $29.36 243,139
2019-06-27 $30.95 $31.24 $30.92 $31.22 $28.97 154,655
2019-06-26 $31.07 $31.11 $30.88 $30.89 $28.66 105,501
2019-06-25 $31.20 $31.20 $30.94 $30.95 $28.72 76,813
2019-06-24 $31.43 $31.54 $31.18 $31.19 $28.94 264,460
2019-06-21 $31.52 $31.63 $31.41 $31.41 $29.14 150,297
2019-06-20 $31.59 $31.63 $31.31 $31.58 $29.30 131,459
2019-06-19 $31.43 $31.54 $31.35 $31.40 $29.13 76,827
2019-06-18 $31.17 $31.57 $31.17 $31.37 $29.10 167,101
2019-06-17 $31.29 $31.40 $31.09 $31.10 $28.85 90,811
2019-06-14 $31.29 $31.36 $31.08 $31.30 $29.04 166,416
2019-06-13 $31.34 $31.44 $31.26 $31.34 $28.98 82,881
2019-06-12 $31.38 $31.40 $31.15 $31.25 $28.90 126,469
2019-06-11 $31.54 $31.64 $31.29 $31.39 $29.03 58,833
2019-06-10 $31.38 $31.55 $31.35 $31.36 $29.00 92,571
2019-06-07 $31.22 $31.35 $31.19 $31.22 $28.87 363,359
2019-06-06 $31.11 $31.28 $30.94 $31.20 $28.85 66,760
2019-06-05 $31.00 $31.11 $30.73 $31.06 $28.73 215,779
2019-06-04 $30.48 $30.92 $30.45 $30.91 $28.59 174,584
2019-06-03 $30.00 $30.33 $29.98 $30.17 $27.90 765,986
2019-05-31 $30.08 $30.20 $29.99 $30.01 $27.75 302,665
2019-05-30 $30.63 $30.78 $30.30 $30.41 $28.12 63,749
2019-05-29 $30.48 $30.65 $30.29 $30.59 $28.29 127,275
2019-05-28 $30.96 $31.04 $30.63 $30.63 $28.33 116,798
2019-05-24 $30.86 $31.03 $30.84 $30.99 $28.66 82,443
2019-05-23 $30.90 $30.90 $30.54 $30.69 $28.38 190,674
2019-05-22 $31.21 $31.25 $31.11 $31.14 $28.80 92,975
2019-05-21 $31.14 $31.34 $31.12 $31.30 $28.95 92,269
2019-05-20 $30.92 $31.14 $30.89 $31.00 $28.67 153,868
2019-05-17 $31.06 $31.34 $31.02 $31.04 $28.71 135,829
2019-05-16 $31.05 $31.44 $31.05 $31.28 $28.93 216,432
2019-05-15 $30.79 $31.06 $30.70 $30.97 $28.64 896,765
2019-05-14 $30.77 $31.20 $30.77 $31.01 $28.68 262,027
2019-05-13 $31.07 $31.11 $30.62 $30.71 $28.40 220,977
2019-05-10 $31.28 $31.65 $31.03 $31.57 $29.20 88,904
2019-05-09 $31.15 $31.44 $31.00 $31.39 $29.03 117,685
2019-05-08 $31.48 $31.69 $31.41 $31.41 $29.05 92,342
2019-05-07 $31.86 $31.89 $31.39 $31.54 $29.17 114,794
2019-05-06 $31.70 $32.20 $31.70 $32.10 $29.69 117,163
2019-05-03 $31.95 $32.19 $31.90 $32.18 $29.76 167,686
2019-05-02 $31.80 $32.03 $31.62 $31.85 $29.46 335,386
2019-05-01 $32.09 $32.18 $31.81 $31.81 $29.42 338,981
2019-04-30 $32.06 $32.08 $31.83 $32.07 $29.66 62,002
2019-04-29 $31.90 $32.13 $31.90 $32.01 $29.60 63,406
2019-04-26 $31.60 $31.88 $31.58 $31.87 $29.47 131,085
2019-04-25 $31.53 $31.71 $31.34 $31.59 $29.22 261,366
2019-04-24 $31.58 $31.73 $31.46 $31.63 $29.25 207,008
2019-04-23 $31.20 $31.60 $31.19 $31.60 $29.22 172,424
2019-04-22 $31.26 $31.29 $31.12 $31.18 $28.84 107,552
2019-04-18 $31.45 $31.45 $31.25 $31.34 $28.98 75,252
2019-04-17 $31.62 $31.64 $31.29 $31.39 $29.03 122,130
2019-04-16 $31.32 $31.52 $31.29 $31.50 $29.13 128,845
2019-04-15 $31.49 $31.49 $31.23 $31.26 $28.91 110,323
2019-04-12 $31.37 $31.55 $31.22 $31.51 $29.14 177,778
2019-04-11 $31.07 $31.22 $30.95 $31.09 $28.75 91,920
2019-04-10 $30.80 $31.00 $30.74 $31.00 $28.67 123,367
2019-04-09 $30.96 $30.97 $30.70 $30.75 $28.44 227,618
2019-04-08 $31.06 $31.10 $30.96 $31.08 $28.74 163,941
2019-04-05 $31.04 $31.10 $30.97 $31.09 $28.75 155,826
2019-04-04 $30.84 $31.06 $30.84 $30.99 $28.66 249,712
2019-04-03 $30.94 $30.96 $30.75 $30.85 $28.53 351,942
2019-04-02 $30.79 $30.81 $30.66 $30.76 $28.45 181,012
2019-04-01 $30.44 $30.84 $30.44 $30.82 $28.50 460,267
2019-03-29 $30.39 $30.41 $30.20 $30.26 $27.99 267,568
2019-03-28 $30.06 $30.23 $29.91 $30.22 $27.95 166,736
2019-03-27 $29.98 $30.08 $29.81 $29.98 $27.73 172,460
2019-03-26 $29.79 $30.00 $29.75 $30.00 $27.75 126,928
2019-03-25 $29.65 $29.82 $29.50 $29.62 $27.39 327,112
2019-03-22 $30.20 $30.20 $29.59 $29.67 $27.44 142,364
2019-03-21 $30.08 $30.48 $30.05 $30.35 $28.07 143,602
2019-03-20 $30.74 $30.75 $30.26 $30.29 $27.96 121,904
2019-03-19 $31.23 $31.23 $30.73 $30.79 $28.42 150,825
2019-03-18 $30.99 $31.19 $30.99 $31.11 $28.72 95,645
2019-03-15 $30.83 $31.06 $30.83 $30.91 $28.53 130,410
2019-03-14 $30.73 $30.87 $30.73 $30.82 $28.45 247,466
2019-03-13 $30.66 $30.84 $30.66 $30.74 $28.38 128,216
2019-03-12 $30.58 $30.68 $30.54 $30.57 $28.22 85,780
2019-03-11 $30.31 $30.53 $30.31 $30.51 $28.16 96,651
2019-03-08 $30.02 $30.20 $30.01 $30.19 $27.87 156,901
2019-03-07 $30.50 $30.50 $30.16 $30.21 $27.89 171,521
2019-03-06 $30.85 $30.90 $30.54 $30.54 $28.19 244,015
2019-03-05 $30.96 $30.96 $30.71 $30.88 $28.50 142,414
2019-03-04 $31.06 $31.23 $30.71 $30.95 $28.57 398,632
2019-03-01 $31.14 $31.25 $30.87 $31.07 $28.68 207,151
2019-02-28 $30.91 $31.10 $30.91 $30.96 $28.58 133,203
2019-02-27 $30.83 $30.98 $30.78 $30.93 $28.55 107,224
2019-02-26 $31.00 $31.11 $30.86 $30.88 $28.50 171,123
2019-02-25 $31.29 $31.35 $31.05 $31.06 $28.67 113,944
2019-02-22 $31.06 $31.18 $31.03 $31.16 $28.76 133,357
2019-02-21 $31.08 $31.09 $30.88 $30.97 $28.59 441,941
2019-02-20 $30.99 $31.14 $30.91 $31.13 $28.74 226,249
2019-02-19 $30.78 $31.08 $30.71 $31.01 $28.62 97,617
2019-02-15 $30.61 $30.88 $30.61 $30.86 $28.49 114,569
2019-02-14 $30.51 $30.63 $30.32 $30.46 $28.12 113,013
2019-02-13 $30.66 $30.80 $30.60 $30.66 $28.30 216,760
2019-02-12 $30.44 $30.66 $30.44 $30.56 $28.21 94,593
2019-02-11 $30.24 $30.31 $30.19 $30.29 $27.96 90,125
2019-02-08 $30.16 $30.24 $29.88 $30.19 $27.87 167,889
2019-02-07 $30.22 $30.33 $30.03 $30.25 $27.92 278,239
2019-02-06 $30.17 $30.27 $30.11 $30.19 $27.87 257,568
2019-02-05 $30.26 $30.27 $30.06 $30.27 $27.94 181,849
2019-02-04 $30.07 $30.20 $29.88 $30.20 $27.88 246,101
2019-02-01 $29.94 $30.04 $29.88 $30.04 $27.73 471,846
2019-01-31 $29.68 $29.89 $29.63 $29.87 $27.57 316,850
2019-01-30 $29.73 $29.94 $29.56 $29.79 $27.50 244,976
2019-01-29 $29.77 $29.80 $29.65 $29.66 $27.38 283,061
2019-01-28 $29.50 $29.78 $29.46 $29.77 $27.48 180,975
2019-01-25 $29.60 $29.76 $29.54 $29.68 $27.40 255,033
2019-01-24 $29.26 $29.52 $29.25 $29.40 $27.14 118,692
2019-01-23 $29.35 $29.42 $29.07 $29.32 $27.06 299,822
2019-01-22 $29.41 $29.52 $29.12 $29.26 $27.01 360,031
2019-01-18 $29.35 $29.57 $29.21 $29.54 $27.27 363,639
2019-01-17 $28.91 $29.23 $28.84 $29.16 $26.92 393,418
2019-01-16 $28.66 $29.07 $28.66 $28.99 $26.76 232,596
2019-01-15 $28.31 $28.54 $28.26 $28.52 $26.33 186,408
2019-01-14 $28.12 $28.48 $28.12 $28.37 $26.19 183,748
2019-01-11 $28.14 $28.34 $28.02 $28.29 $26.11 138,474
2019-01-10 $28.03 $28.29 $27.98 $28.28 $26.10 361,942
2019-01-09 $28.05 $28.20 $27.91 $28.13 $25.97 309,591
2019-01-08 $27.93 $27.96 $27.63 $27.95 $25.80 390,612
2019-01-07 $27.53 $27.95 $27.47 $27.70 $25.57 226,132
2019-01-04 $27.14 $27.65 $27.14 $27.58 $25.46 443,784
2019-01-03 $26.92 $27.17 $26.76 $26.79 $24.73 301,519
2019-01-02 $26.65 $27.13 $26.57 $27.06 $24.98 700,271
2018-12-31 $26.97 $27.07 $26.64 $27.01 $24.93 638,845
2018-12-28 $26.92 $27.16 $26.73 $26.84 $24.78 956,573
2018-12-27 $26.28 $26.82 $25.96 $26.81 $24.75 559,819
2018-12-26 $25.57 $26.66 $25.33 $26.66 $24.61 530,415
2018-12-24 $25.88 $26.02 $25.48 $25.49 $23.53 340,017
2018-12-21 $26.57 $26.94 $26.02 $26.06 $24.06 864,591
2018-12-20 $26.67 $26.90 $26.25 $26.47 $24.43 782,118
2018-12-19 $27.21 $27.57 $26.72 $26.83 $24.77 270,056
2018-12-18 $27.33 $27.63 $27.08 $27.21 $25.12 245,614
2018-12-17 $28.03 $28.20 $27.42 $27.55 $25.15 614,406
2018-12-14 $28.17 $28.46 $28.05 $28.11 $25.67 430,447
2018-12-13 $28.70 $28.72 $28.33 $28.41 $25.94 223,839
2018-12-12 $28.84 $29.00 $28.65 $28.65 $26.16 371,849
2018-12-11 $29.03 $29.11 $28.45 $28.53 $26.05 285,543
2018-12-10 $28.96 $28.98 $28.34 $28.73 $26.23 615,940
2018-12-07 $29.44 $29.70 $28.86 $29.01 $26.49 395,203
2018-12-06 $29.03 $29.48 $28.65 $29.48 $26.92 422,181
2018-12-04 $30.47 $30.53 $29.43 $29.45 $26.89 542,893
2018-12-03 $30.85 $30.86 $30.36 $30.63 $27.97 232,632
2018-11-30 $30.18 $30.52 $30.18 $30.45 $27.80 108,549
2018-11-29 $30.22 $30.42 $30.04 $30.24 $27.61 158,359
2018-11-28 $29.89 $30.35 $29.71 $30.35 $27.71 218,582
2018-11-27 $29.84 $29.94 $29.71 $29.81 $27.22 152,100
2018-11-26 $29.71 $29.99 $29.71 $29.93 $27.33 105,562
2018-11-23 $29.39 $29.67 $29.33 $29.45 $26.89 53,457
2018-11-21 $29.51 $29.84 $29.35 $29.54 $26.97 255,536
2018-11-20 $29.59 $29.66 $29.31 $29.40 $26.84 450,846
2018-11-19 $30.07 $30.17 $29.72 $29.87 $27.27 240,417
2018-11-16 $29.95 $30.18 $29.86 $30.09 $27.47 157,978
2018-11-15 $29.62 $30.09 $29.50 $30.06 $27.45 206,735
2018-11-14 $30.39 $30.39 $29.58 $29.81 $27.22 340,590
2018-11-13 $30.15 $30.47 $30.13 $30.20 $27.57 158,623
2018-11-12 $30.53 $30.62 $30.08 $30.12 $27.50 325,777
2018-11-09 $30.66 $30.70 $30.40 $30.58 $27.92 121,744
2018-11-08 $30.64 $30.85 $30.63 $30.76 $28.09 105,508
2018-11-07 $30.48 $30.79 $30.31 $30.77 $28.09 200,854
2018-11-06 $30.14 $30.34 $30.12 $30.34 $27.70 172,216
2018-11-05 $29.88 $30.26 $29.88 $30.16 $27.54 302,257
2018-11-02 $30.19 $30.24 $29.69 $29.88 $27.28 173,235
2018-11-01 $29.93 $30.09 $29.80 $30.07 $27.46 413,718
2018-10-31 $29.77 $30.17 $29.76 $29.82 $27.23 303,912
2018-10-30 $29.14 $29.52 $29.11 $29.50 $26.93 521,646
2018-10-29 $29.36 $29.60 $28.81 $29.09 $26.56 385,558
2018-10-26 $29.14 $29.31 $28.74 $29.06 $26.53 295,202
2018-10-25 $29.05 $29.63 $29.01 $29.43 $26.87 300,832
2018-10-24 $29.62 $29.67 $28.86 $28.89 $26.38 553,998
2018-10-23 $29.38 $29.76 $29.14 $29.63 $27.05 286,998
2018-10-22 $30.29 $30.29 $29.76 $29.76 $27.17 175,173
2018-10-19 $30.22 $30.47 $30.06 $30.22 $27.59 185,107
2018-10-18 $30.57 $30.68 $30.15 $30.20 $27.57 302,821
2018-10-17 $30.42 $30.77 $30.25 $30.62 $27.96 243,314
2018-10-16 $30.18 $30.52 $29.96 $30.49 $27.84 490,818
2018-10-15 $29.98 $30.27 $29.95 $30.02 $27.41 125,873
2018-10-12 $30.45 $30.47 $29.60 $30.00 $27.39 721,583
2018-10-11 $30.84 $30.86 $30.03 $30.06 $27.45 403,603
2018-10-10 $31.67 $31.72 $30.92 $30.94 $28.25 341,469
2018-10-09 $31.71 $31.81 $31.62 $31.70 $28.94 172,103
2018-10-08 $31.62 $31.84 $31.57 $31.80 $29.03 141,840
2018-10-05 $31.91 $31.98 $31.61 $31.68 $28.93 178,585
2018-10-04 $31.97 $32.12 $31.71 $31.87 $29.10 419,642
2018-10-03 $31.94 $32.13 $31.89 $31.99 $29.21 831,537
2018-10-02 $31.84 $31.98 $31.71 $31.81 $29.04 541,858
2018-10-01 $32.13 $32.17 $31.82 $31.86 $29.09 2,361,008
2018-09-28 $31.89 $32.07 $31.86 $31.98 $29.20 492,208
2018-09-27 $32.05 $32.17 $31.95 $31.96 $29.18 167,676
2018-09-26 $32.44 $32.45 $31.98 $32.00 $29.22 476,742
2018-09-25 $32.52 $32.56 $32.36 $32.39 $29.57 104,661
2018-09-24 $32.71 $32.71 $32.35 $32.42 $29.60 178,855
2018-09-21 $32.88 $32.88 $32.74 $32.76 $29.91 96,057
2018-09-20 $32.64 $32.85 $32.64 $32.82 $29.97 116,313
2018-09-19 $32.41 $32.61 $32.41 $32.50 $29.67 121,382
2018-09-18 $32.39 $32.46 $32.32 $32.41 $29.59 64,925
2018-09-17 $32.60 $32.60 $32.28 $32.35 $29.54 121,651
2018-09-14 $32.44 $32.59 $32.44 $32.57 $29.74 111,609
2018-09-13 $32.55 $32.66 $32.49 $32.54 $29.59 187,984
2018-09-12 $32.67 $32.67 $32.42 $32.49 $29.54 82,879
2018-09-11 $32.60 $32.79 $32.51 $32.70 $29.74 46,298
2018-09-10 $32.73 $32.78 $32.65 $32.66 $29.70 62,695
2018-09-07 $32.79 $32.79 $32.56 $32.65 $29.69 83,720
2018-09-06 $32.88 $32.97 $32.74 $32.79 $29.82 73,007
2018-09-05 $32.82 $32.95 $32.77 $32.87 $29.89 107,410
2018-09-04 $32.78 $32.93 $32.75 $32.88 $29.90 111,909
2018-08-31 $32.69 $32.84 $32.66 $32.84 $29.86 61,904
2018-08-30 $32.85 $32.86 $32.69 $32.75 $29.78 97,043
2018-08-29 $32.89 $32.96 $32.76 $32.91 $29.93 101,635
2018-08-28 $32.91 $32.91 $32.78 $32.86 $29.88 76,447
2018-08-27 $32.77 $32.95 $32.77 $32.84 $29.86 95,251
2018-08-24 $32.64 $32.69 $32.57 $32.67 $29.71 68,511
2018-08-23 $32.69 $32.69 $32.53 $32.56 $29.61 256,328
2018-08-22 $32.69 $32.77 $32.65 $32.69 $29.73 90,065
2018-08-21 $32.69 $32.88 $32.68 $32.78 $29.81 82,375
2018-08-20 $32.57 $32.71 $32.56 $32.68 $29.72 67,112
2018-08-17 $32.34 $32.56 $32.30 $32.53 $29.58 115,467
2018-08-16 $32.20 $32.50 $32.15 $32.40 $29.46 144,126
2018-08-15 $32.05 $32.17 $31.92 $32.05 $29.14 266,042
2018-08-14 $31.97 $32.25 $31.97 $32.20 $29.28 107,202
2018-08-13 $32.06 $32.19 $31.90 $31.91 $29.02 128,189
2018-08-10 $32.17 $32.20 $32.01 $32.08 $29.17 97,819
2018-08-09 $32.40 $32.47 $32.32 $32.34 $29.41 104,563
2018-08-08 $32.37 $32.44 $32.28 $32.39 $29.45 82,706
2018-08-07 $32.38 $32.52 $32.34 $32.36 $29.43 114,711
2018-08-06 $32.30 $32.39 $32.21 $32.33 $29.40 70,814
2018-08-03 $32.21 $32.26 $32.12 $32.26 $29.34 135,625
2018-08-02 $31.97 $32.26 $31.97 $32.24 $29.32 92,872
2018-08-01 $32.11 $32.26 $32.02 $32.14 $29.23 195,696
2018-07-31 $32.04 $32.11 $31.95 $32.03 $29.13 189,931
2018-07-30 $32.13 $32.16 $31.96 $31.98 $29.08 63,298
2018-07-27 $32.30 $32.38 $31.95 $32.06 $29.15 190,203
2018-07-26 $32.28 $32.42 $32.20 $32.27 $29.34 113,792
2018-07-25 $32.16 $32.28 $32.04 $32.24 $29.32 90,532
2018-07-24 $32.39 $32.40 $32.09 $32.18 $29.26 108,282
2018-07-23 $32.10 $32.34 $32.00 $32.33 $29.40 82,947
2018-07-20 $32.07 $32.17 $32.01 $32.09 $29.18 88,098
2018-07-19 $32.21 $32.21 $32.05 $32.13 $29.22 75,039
2018-07-18 $32.04 $32.29 $32.04 $32.27 $29.34 90,926
2018-07-17 $31.91 $32.08 $31.91 $32.02 $29.12 171,589
2018-07-16 $31.81 $31.95 $31.81 $31.91 $29.02 121,591
2018-07-13 $31.89 $31.93 $31.70 $31.76 $28.88 114,965
2018-07-12 $32.08 $32.08 $31.77 $31.90 $29.01 327,065
2018-07-11 $31.97 $32.09 $31.90 $31.95 $29.05 399,555
2018-07-10 $32.22 $32.22 $31.98 $32.08 $29.17 291,926
2018-07-09 $31.88 $32.17 $31.88 $32.17 $29.25 160,538
2018-07-06 $31.57 $31.83 $31.51 $31.75 $28.87 225,920
2018-07-05 $31.54 $31.58 $31.37 $31.58 $28.72 143,188
2018-07-03 $31.50 $31.62 $31.38 $31.39 $28.54 360,008
2018-07-02 $31.20 $31.43 $31.19 $31.43 $28.58 1,159,691
2018-06-29 $31.49 $31.65 $31.33 $31.33 $28.49 276,092
2018-06-28 $31.10 $31.40 $31.01 $31.32 $28.48 92,511
2018-06-27 $31.57 $31.63 $31.12 $31.12 $28.30 110,497
2018-06-26 $31.73 $31.73 $31.53 $31.53 $28.67 92,562
2018-06-25 $31.94 $31.96 $31.52 $31.70 $28.83 83,751
2018-06-22 $32.15 $32.17 $32.01 $32.01 $29.11 62,690
2018-06-21 $32.08 $32.13 $31.88 $32.01 $29.11 201,060
2018-06-20 $32.29 $32.38 $32.26 $32.31 $29.22 128,291
2018-06-19 $31.96 $32.24 $31.96 $32.20 $29.12 134,787
2018-06-18 $32.09 $32.24 $32.04 $32.24 $29.16 58,096
2018-06-15 $32.12 $32.28 $31.99 $32.21 $29.13 95,553
2018-06-14 $32.34 $32.34 $32.19 $32.24 $29.16 84,802
2018-06-13 $32.53 $32.58 $32.25 $32.25 $29.17 72,396
2018-06-12 $32.54 $32.57 $32.41 $32.50 $29.40 84,361
2018-06-11 $32.60 $32.68 $32.47 $32.49 $29.39 94,823
2018-06-08 $32.40 $32.59 $32.39 $32.58 $29.47 92,794
2018-06-07 $32.51 $32.60 $32.32 $32.42 $29.32 102,937
2018-06-06 $32.14 $32.48 $32.14 $32.48 $29.38 133,465
2018-06-05 $32.06 $32.13 $31.94 $32.08 $29.02 169,667
2018-06-04 $31.94 $32.10 $31.94 $32.10 $29.03 240,718
2018-06-01 $31.82 $31.94 $31.81 $31.86 $28.82 225,883
2018-05-31 $31.76 $31.83 $31.50 $31.59 $28.57 74,452
2018-05-30 $31.58 $31.90 $31.55 $31.80 $28.76 107,791
2018-05-29 $31.69 $31.71 $31.24 $31.40 $28.40 135,452
2018-05-25 $31.89 $32.00 $31.84 $31.93 $28.88 51,121
2018-05-24 $31.99 $32.05 $31.70 $31.95 $28.90 67,287
2018-05-23 $31.97 $32.05 $31.89 $32.04 $28.98 85,098
2018-05-22 $32.08 $32.18 $32.05 $32.06 $29.00 122,028
2018-05-21 $31.89 $32.08 $31.89 $32.03 $28.97 64,455
2018-05-18 $31.77 $31.84 $31.73 $31.77 $28.74 162,199
2018-05-17 $31.75 $31.88 $31.69 $31.82 $28.78 303,784
2018-05-16 $31.65 $31.90 $31.65 $31.77 $28.74 251,592
2018-05-15 $31.65 $31.80 $31.62 $31.70 $28.67 183,539
2018-05-14 $31.90 $31.92 $31.70 $31.74 $28.71 130,729
2018-05-11 $31.87 $32.00 $31.81 $31.85 $28.81 198,818
2018-05-10 $31.68 $31.89 $31.66 $31.85 $28.81 124,797
2018-05-09 $31.46 $31.70 $31.36 $31.61 $28.59 97,622
2018-05-08 $31.31 $31.54 $31.24 $31.36 $28.36 117,297
2018-05-07 $31.21 $31.43 $31.17 $31.35 $28.36 106,637
2018-05-04 $30.63 $31.25 $30.63 $31.10 $28.13 97,965
2018-05-03 $30.76 $30.84 $30.43 $30.76 $27.82 161,371
2018-05-02 $31.12 $31.14 $30.83 $30.83 $27.89 202,907
2018-05-01 $30.99 $31.17 $30.86 $31.16 $28.18 133,435
2018-04-30 $31.31 $31.40 $31.04 $31.04 $28.08 88,104
2018-04-27 $31.14 $31.30 $31.10 $31.27 $28.28 116,388
2018-04-26 $31.02 $31.23 $30.92 $31.11 $28.14 152,491
2018-04-25 $30.97 $31.06 $30.78 $30.96 $28.00 83,780
2018-04-24 $31.24 $31.39 $30.83 $31.00 $28.04 110,013
2018-04-23 $31.15 $31.20 $30.97 $31.09 $28.12 87,198
2018-04-20 $31.14 $31.21 $30.95 $31.06 $28.09 156,763
2018-04-19 $31.03 $31.18 $30.96 $31.09 $28.12 139,129
2018-04-18 $31.11 $31.19 $31.01 $31.01 $28.05 113,117
2018-04-17 $31.10 $31.21 $30.96 $31.03 $28.07 162,553
2018-04-16 $30.87 $31.03 $30.79 $30.91 $27.96 130,344
2018-04-13 $31.14 $31.14 $30.59 $30.68 $27.75 143,567
2018-04-12 $30.90 $31.07 $30.81 $30.93 $27.98 93,116
2018-04-11 $30.67 $30.91 $30.67 $30.72 $27.79 194,146
2018-04-10 $30.92 $31.02 $30.75 $30.85 $27.90 122,991
2018-04-09 $30.70 $31.00 $30.52 $30.53 $27.61 353,950
2018-04-06 $30.91 $31.02 $30.34 $30.55 $27.63 185,736
2018-04-05 $31.13 $31.23 $31.01 $31.14 $28.17 179,048
2018-04-04 $30.35 $31.06 $30.35 $31.00 $28.04 732,349
2018-04-03 $30.57 $30.82 $30.42 $30.75 $27.81 1,019,314
2018-04-02 $30.97 $31.08 $30.13 $30.40 $27.50 1,156,408
2018-03-29 $30.88 $31.17 $30.80 $31.04 $28.08 185,418
2018-03-28 $30.63 $30.90 $30.45 $30.74 $27.80 146,584
2018-03-27 $31.14 $31.17 $30.49 $30.61 $27.69 296,567
2018-03-26 $30.68 $31.10 $30.56 $31.06 $28.09 150,851
2018-03-23 $31.11 $31.15 $30.25 $30.29 $27.40 107,256
2018-03-22 $31.63 $31.72 $31.05 $31.05 $28.08 154,252
2018-03-21 $32.08 $32.28 $32.00 $32.02 $28.87 208,818
2018-03-20 $32.03 $32.13 $32.00 $32.05 $28.90 77,474
2018-03-19 $32.16 $32.16 $31.69 $31.97 $28.83 100,994
2018-03-16 $32.04 $32.29 $32.04 $32.20 $29.03 144,200
2018-03-15 $32.10 $32.19 $31.92 $31.99 $28.84 118,856
2018-03-14 $32.33 $32.33 $31.97 $32.03 $28.88 117,693
2018-03-13 $32.54 $32.56 $32.18 $32.24 $29.07 124,166
2018-03-12 $32.42 $32.53 $32.38 $32.44 $29.25 72,038
2018-03-09 $32.09 $32.41 $32.03 $32.41 $29.22 79,426
2018-03-08 $31.92 $31.94 $31.68 $31.90 $28.76 94,668
2018-03-07 $31.49 $31.90 $31.39 $31.86 $28.73 110,879
2018-03-06 $31.61 $31.76 $31.41 $31.73 $28.61 135,152
2018-03-05 $30.93 $31.64 $30.93 $31.52 $28.42 195,317
2018-03-02 $30.72 $31.14 $30.50 $31.09 $28.03 340,958
2018-03-01 $31.12 $31.36 $30.78 $30.91 $27.87 283,528
2018-02-28 $31.54 $31.67 $31.12 $31.12 $28.06 170,620
2018-02-27 $31.83 $31.95 $31.46 $31.46 $28.37 155,965
2018-02-26 $31.69 $31.82 $31.51 $31.81 $28.68 112,070
2018-02-23 $31.26 $31.59 $31.26 $31.59 $28.48 149,796
2018-02-22 $31.44 $31.54 $31.09 $31.14 $28.08 126,620
2018-02-21 $31.42 $31.77 $31.31 $31.31 $28.23 129,891
2018-02-20 $31.57 $31.76 $31.32 $31.39 $28.30 110,505
2018-02-16 $31.44 $31.82 $31.44 $31.68 $28.56 129,463
2018-02-15 $31.48 $31.53 $31.28 $31.53 $28.43 211,447
2018-02-14 $30.59 $31.29 $30.59 $31.24 $28.17 155,601
2018-02-13 $30.41 $30.75 $30.35 $30.70 $27.68 139,249
2018-02-12 $30.40 $30.69 $30.10 $30.53 $27.53 146,893
2018-02-09 $30.07 $30.34 $29.28 $30.18 $27.21 380,074
2018-02-08 $30.95 $30.95 $29.73 $29.73 $26.81 208,386
2018-02-07 $30.82 $31.26 $30.81 $30.92 $27.88 204,526
2018-02-06 $29.98 $31.01 $29.77 $30.87 $27.83 557,856
2018-02-05 $31.44 $31.77 $30.50 $30.61 $27.60 360,741
2018-02-02 $32.24 $32.35 $31.70 $31.77 $28.64 234,276
2018-02-01 $32.15 $32.40 $32.14 $32.36 $29.18 163,192
2018-01-31 $32.28 $32.38 $32.14 $32.24 $29.07 169,067
2018-01-30 $32.38 $32.48 $32.24 $32.25 $29.08 171,334
2018-01-29 $32.91 $32.91 $32.56 $32.58 $29.38 210,500
2018-01-26 $32.77 $32.92 $32.65 $32.91 $29.67 295,724
2018-01-25 $32.82 $32.82 $32.59 $32.71 $29.49 152,193
2018-01-24 $32.78 $32.83 $32.53 $32.72 $29.50 209,477
2018-01-23 $32.53 $32.69 $32.43 $32.66 $29.45 507,335
2018-01-22 $32.34 $32.55 $32.30 $32.54 $29.34 147,465
2018-01-19 $32.09 $32.35 $32.03 $32.35 $29.17 188,738
2018-01-18 $32.21 $32.21 $31.99 $32.01 $28.86 354,946
2018-01-17 $32.08 $32.24 $31.94 $32.17 $29.01 287,191
2018-01-16 $32.31 $32.36 $31.86 $31.93 $28.79 296,144
2018-01-12 $32.19 $32.19 $32.08 $32.18 $29.01 143,662
2018-01-11 $31.96 $32.11 $31.93 $32.08 $28.92 298,677
2018-01-10 $31.83 $32.00 $31.76 $31.88 $28.74 327,452
2018-01-09 $31.80 $31.94 $31.80 $31.82 $28.69 138,938
2018-01-08 $31.67 $31.76 $31.62 $31.72 $28.60 272,451
2018-01-05 $31.62 $31.72 $31.53 $31.72 $28.60 519,012
2018-01-04 $31.45 $31.71 $31.45 $31.52 $28.42 680,224
2018-01-03 $31.20 $31.36 $31.19 $31.31 $28.23 577,419
2018-01-02 $31.47 $31.47 $31.12 $31.21 $28.14 1,335,141
2017-12-29 $31.51 $31.51 $31.31 $31.32 $28.24 255,983
2017-12-28 $31.35 $31.46 $31.29 $31.45 $28.36 89,902
2017-12-27 $31.31 $31.38 $31.26 $31.30 $28.22 105,639
2017-12-26 $31.28 $31.40 $31.25 $31.31 $28.23 117,714
2017-12-22 $31.34 $31.37 $31.18 $31.30 $28.22 76,756
2017-12-21 $31.29 $31.37 $31.27 $31.29 $28.21 115,600
2017-12-20 $31.62 $31.62 $31.38 $31.40 $28.11 150,874
2017-12-19 $31.73 $31.73 $31.46 $31.47 $28.17 122,997
2017-12-18 $31.67 $31.80 $31.58 $31.63 $28.32 93,773
2017-12-15 $31.27 $31.59 $31.24 $31.47 $28.17 75,048
2017-12-14 $31.35 $31.36 $31.10 $31.14 $27.88 106,748
2017-12-13 $31.55 $31.57 $31.26 $31.27 $27.99 343,528
2017-12-12 $31.51 $31.64 $31.45 $31.55 $28.24 114,847
2017-12-11 $31.48 $31.50 $31.38 $31.45 $28.16 86,494
2017-12-08 $31.45 $31.48 $31.29 $31.46 $28.16 91,803
2017-12-07 $31.13 $31.42 $31.11 $31.34 $28.06 157,095
2017-12-06 $31.16 $31.27 $31.15 $31.16 $27.90 193,018
2017-12-05 $31.45 $31.46 $31.18 $31.22 $27.95 137,937
2017-12-04 $31.62 $31.69 $31.38 $31.38 $28.09 260,971
2017-12-01 $31.26 $31.32 $30.61 $31.27 $27.99 759,583
2017-11-30 $31.30 $31.51 $31.17 $31.26 $27.99 158,463
2017-11-29 $31.14 $31.30 $31.03 $31.16 $27.90 324,560
2017-11-28 $30.57 $31.00 $30.57 $30.98 $27.73 294,838
2017-11-27 $30.60 $30.66 $30.54 $30.54 $27.34 85,743
2017-11-24 $30.69 $30.69 $30.60 $30.62 $27.41 23,253
2017-11-22 $30.69 $30.72 $30.58 $30.61 $27.40 120,294
2017-11-21 $30.65 $30.70 $30.62 $30.68 $27.47 102,329
2017-11-20 $30.48 $30.58 $30.46 $30.55 $27.35 82,872
2017-11-17 $30.29 $30.43 $30.27 $30.42 $27.23 54,013
2017-11-16 $30.43 $30.45 $30.34 $30.34 $27.16 92,170
2017-11-15 $30.19 $30.39 $30.05 $30.27 $27.10 179,409
2017-11-14 $30.18 $30.34 $30.18 $30.33 $27.15 135,138
2017-11-13 $30.28 $30.28 $30.28 $30.28 $27.11 55,584
2017-11-10 $30.19 $30.24 $30.15 $30.17 $27.01 388,936
2017-11-09 $30.13 $30.31 $30.03 $30.22 $27.05 124,361
2017-11-08 $30.28 $30.34 $30.19 $30.29 $27.12 107,005
2017-11-07 $30.55 $30.62 $30.24 $30.29 $27.12 111,624
2017-11-06 $30.39 $30.54 $30.39 $30.52 $27.32 62,539
2017-11-03 $30.36 $30.42 $30.30 $30.42 $27.23 82,522
2017-11-02 $30.33 $30.53 $30.27 $30.41 $27.22 387,528
2017-11-01 $30.47 $30.52 $30.28 $30.33 $27.15 346,625
2017-10-31 $30.32 $30.40 $30.28 $30.36 $27.18 112,466
2017-10-30 $30.31 $30.47 $30.28 $30.32 $27.14 77,545
2017-10-27 $30.28 $30.41 $30.19 $30.39 $27.21 63,239
2017-10-26 $30.28 $30.37 $30.22 $30.30 $27.13 79,636
2017-10-25 $30.37 $30.37 $30.00 $30.16 $27.00 102,339
2017-10-24 $30.35 $30.41 $30.28 $30.32 $27.14 110,614
2017-10-23 $30.48 $30.48 $30.24 $30.26 $27.09 88,030
2017-10-20 $30.48 $30.48 $30.39 $30.44 $27.25 59,879
2017-10-19 $30.05 $30.24 $30.01 $30.23 $27.06 111,512
2017-10-18 $30.12 $30.21 $30.11 $30.17 $27.01 313,846
2017-10-17 $30.21 $30.21 $30.01 $30.06 $26.91 98,936
2017-10-16 $30.12 $30.18 $30.09 $30.13 $26.97 128,419
2017-10-13 $30.04 $30.18 $29.95 $30.07 $26.92 198,937
2017-10-12 $30.12 $30.12 $30.03 $30.05 $26.90 96,177
2017-10-11 $30.07 $30.09 $30.01 $30.08 $26.93 162,028
2017-10-10 $30.01 $30.13 $30.01 $30.11 $26.96 133,314
2017-10-09 $30.05 $30.08 $29.93 $29.96 $26.82 224,317
2017-10-06 $30.06 $30.06 $29.89 $29.99 $26.85 173,721
2017-10-05 $29.90 $30.10 $29.84 $30.02 $26.88 221,088
2017-10-04 $29.88 $29.91 $29.80 $29.86 $26.73 214,993
2017-10-03 $29.85 $29.91 $29.77 $29.91 $26.78 747,792
2017-10-02 $29.70 $29.84 $29.63 $29.84 $26.71 2,708,779
2017-09-29 $29.55 $29.71 $29.55 $29.68 $26.57 246,927
2017-09-28 $29.46 $29.56 $29.34 $29.56 $26.46 67,355
2017-09-27 $29.44 $29.49 $29.30 $29.43 $26.35 176,111
2017-09-26 $29.28 $29.30 $29.19 $29.23 $26.17 209,435
2017-09-25 $29.20 $29.30 $29.13 $29.24 $26.18 104,311
2017-09-22 $29.10 $29.24 $29.10 $29.22 $26.16 54,368
2017-09-21 $29.15 $29.22 $29.12 $29.15 $26.10 62,878
2017-09-20 $29.15 $29.25 $29.04 $29.22 $26.08 66,761
2017-09-19 $29.09 $29.19 $29.08 $29.13 $26.00 97,431
2017-09-18 $29.05 $29.09 $29.02 $29.07 $25.95 71,650
2017-09-15 $28.83 $28.97 $28.80 $28.97 $25.86 245,834
2017-09-14 $28.94 $28.95 $28.84 $28.85 $25.75 94,762
2017-09-13 $29.03 $29.03 $28.91 $28.97 $25.86 191,181
2017-09-12 $28.95 $29.07 $28.92 $29.07 $25.95 57,304
2017-09-11 $28.69 $28.97 $28.69 $28.88 $25.78 63,510
2017-09-08 $28.11 $28.49 $28.11 $28.38 $25.33 165,199
2017-09-07 $28.48 $28.48 $28.10 $28.16 $25.14 513,181
2017-09-06 $28.52 $28.60 $28.43 $28.46 $25.41 143,736
2017-09-05 $28.95 $28.95 $28.40 $28.46 $25.41 112,791
2017-09-01 $29.01 $29.13 $28.99 $29.06 $25.94 587,617
2017-08-31 $28.94 $29.02 $28.91 $28.99 $25.88 125,423
2017-08-30 $28.74 $28.90 $28.69 $28.85 $25.75 89,548
2017-08-29 $28.57 $28.75 $28.57 $28.70 $25.62 65,196
2017-08-28 $28.99 $28.99 $28.75 $28.81 $25.72 248,016
2017-08-25 $28.94 $29.04 $28.90 $28.96 $25.85 88,324
2017-08-24 $28.94 $28.97 $28.85 $28.87 $25.77 127,330
2017-08-23 $28.74 $28.98 $28.74 $28.87 $25.77 99,725
2017-08-22 $28.73 $28.92 $28.73 $28.90 $25.80 86,527
2017-08-21 $28.63 $28.68 $28.55 $28.66 $25.58 77,642
2017-08-18 $28.64 $28.75 $28.57 $28.64 $25.57 73,093
2017-08-17 $29.09 $29.16 $28.67 $28.67 $25.59 87,005
2017-08-16 $29.25 $29.31 $29.14 $29.17 $26.04 82,489
2017-08-15 $29.28 $29.28 $29.11 $29.16 $26.03 60,545
2017-08-14 $28.97 $29.22 $28.97 $29.15 $26.02 169,653
2017-08-11 $28.83 $28.89 $28.73 $28.76 $25.67 82,948
2017-08-10 $29.17 $29.25 $28.84 $28.85 $25.75 133,524
2017-08-09 $29.26 $29.45 $29.21 $29.32 $26.17 211,435
2017-08-08 $29.43 $29.62 $29.37 $29.42 $26.26 311,808
2017-08-07 $29.46 $29.49 $29.39 $29.46 $26.30 242,899
2017-08-04 $29.48 $29.51 $29.43 $29.47 $26.31 194,071
2017-08-03 $29.42 $29.44 $29.34 $29.36 $26.21 218,993
2017-08-02 $29.55 $29.66 $29.33 $29.45 $26.29 270,718
2017-08-01 $29.53 $29.57 $29.44 $29.56 $26.39 764,619
2017-07-31 $29.32 $29.44 $29.27 $29.40 $26.24 133,525
2017-07-28 $29.17 $29.25 $29.10 $29.21 $26.08 61,049
2017-07-27 $29.42 $29.48 $29.08 $29.21 $26.08 130,205
2017-07-26 $29.54 $29.60 $29.32 $29.34 $26.19 68,439
2017-07-25 $29.50 $29.56 $29.43 $29.52 $26.35 99,667
2017-07-24 $29.20 $29.35 $29.20 $29.31 $26.16 86,127
2017-07-21 $29.08 $29.22 $29.08 $29.20 $26.07 175,530
2017-07-20 $29.16 $29.21 $29.01 $29.14 $26.01 186,130
2017-07-19 $29.07 $29.16 $28.90 $29.15 $26.02 128,426
2017-07-18 $28.92 $29.01 $28.88 $29.01 $25.90 117,897
2017-07-17 $28.99 $29.07 $28.91 $29.01 $25.90 638,980
2017-07-14 $28.83 $29.09 $28.77 $29.02 $25.91 116,895
2017-07-13 $28.89 $28.97 $28.84 $28.97 $25.86 223,486
2017-07-12 $28.70 $28.87 $28.70 $28.85 $25.75 149,687
2017-07-11 $28.70 $28.72 $28.51 $28.65 $25.58 237,621
2017-07-10 $28.69 $28.79 $28.59 $28.72 $25.63 293,502
2017-07-07 $28.65 $28.78 $28.55 $28.74 $25.66 303,102
2017-07-06 $28.79 $28.81 $28.53 $28.53 $25.47 370,471
2017-07-05 $28.96 $28.96 $28.74 $28.88 $25.78 1,944,680
2017-07-03 $28.72 $29.03 $28.72 $28.89 $25.79 1,322,386
2017-06-30 $28.72 $28.74 $28.52 $28.59 $25.52 258,529
2017-06-29 $28.88 $28.93 $28.43 $28.59 $25.52 185,668
2017-06-28 $28.49 $28.71 $28.49 $28.66 $25.58 185,611
2017-06-27 $28.45 $28.56 $28.35 $28.35 $25.31 178,802
2017-06-26 $28.29 $28.47 $28.28 $28.41 $25.36 99,997
2017-06-23 $28.31 $28.34 $28.17 $28.21 $25.18 187,324
2017-06-22 $28.21 $28.31 $28.12 $28.23 $25.20 138,512
2017-06-21 $28.64 $28.67 $28.35 $28.40 $25.25 100,769
2017-06-20 $28.73 $28.75 $28.57 $28.59 $25.42 124,208
2017-06-19 $28.73 $28.83 $28.71 $28.78 $25.59 96,788
2017-06-16 $28.65 $28.65 $28.54 $28.60 $25.43 97,496
2017-06-15 $28.44 $28.69 $28.44 $28.65 $25.47 70,171
2017-06-14 $28.46 $28.60 $28.34 $28.60 $25.43 209,437
2017-06-13 $28.50 $28.57 $28.41 $28.54 $25.38 94,323
2017-06-12 $28.33 $28.47 $28.29 $28.40 $25.25 494,698
2017-06-09 $28.14 $28.39 $28.00 $28.33 $25.19 152,384
2017-06-08 $27.81 $28.14 $27.79 $28.03 $24.92 115,825
2017-06-07 $27.74 $27.85 $27.72 $27.80 $24.72 882,376
2017-06-06 $27.66 $27.74 $27.60 $27.66 $24.59 103,059
2017-06-05 $27.83 $27.92 $27.76 $27.77 $24.69 121,826
2017-06-02 $27.83 $27.93 $27.75 $27.85 $24.76 670,017
2017-06-01 $27.64 $27.88 $27.56 $27.87 $24.78 243,765
2017-05-31 $27.57 $27.57 $27.30 $27.55 $24.50 211,560
2017-05-30 $27.63 $27.64 $27.49 $27.54 $24.49 114,850
2017-05-26 $27.71 $27.74 $27.65 $27.68 $24.61 483,780
2017-05-25 $27.67 $27.81 $27.64 $27.75 $24.67 148,568
2017-05-24 $27.57 $27.61 $27.50 $27.60 $24.54 122,127
2017-05-23 $27.46 $27.58 $27.32 $27.51 $24.46 186,659
2017-05-22 $27.37 $27.47 $27.30 $27.40 $24.36 121,688
2017-05-19 $27.18 $27.41 $27.14 $27.30 $24.27 122,292
2017-05-18 $27.00 $27.23 $26.94 $27.09 $24.09 168,194
2017-05-17 $27.27 $27.36 $26.98 $27.04 $24.04 408,776
2017-05-16 $27.66 $27.68 $27.51 $27.59 $24.53 178,690
2017-05-15 $27.48 $27.70 $27.48 $27.63 $24.57 223,978
2017-05-12 $27.49 $27.49 $27.36 $27.43 $24.39 74,143
2017-05-11 $27.67 $27.67 $27.38 $27.54 $24.49 182,341
2017-05-10 $27.63 $27.78 $27.63 $27.76 $24.68 133,951
2017-05-09 $27.90 $27.90 $27.60 $27.66 $24.59 142,053
2017-05-08 $27.96 $28.00 $27.78 $27.85 $24.76 94,465
2017-05-05 $27.89 $27.93 $27.80 $27.93 $24.83 105,086
2017-05-04 $27.90 $27.93 $27.69 $27.84 $24.75 304,699
2017-05-03 $27.76 $27.91 $27.69 $27.80 $24.72 173,073
2017-05-02 $27.93 $27.96 $27.73 $27.80 $24.72 302,422
2017-05-01 $27.86 $28.01 $27.77 $27.91 $24.82 263,839
2017-04-28 $28.09 $28.09 $27.76 $27.79 $24.71 258,129
2017-04-27 $28.14 $28.22 $28.02 $28.11 $24.99 107,889
2017-04-26 $27.99 $28.25 $27.98 $28.10 $24.99 479,489
2017-04-25 $28.01 $28.08 $27.99 $28.02 $24.91 316,296
2017-04-24 $27.98 $28.00 $27.81 $27.86 $24.77 356,294
2017-04-21 $27.68 $27.74 $27.54 $27.57 $24.51 230,218
2017-04-20 $27.52 $27.73 $27.41 $27.71 $24.64 417,613
2017-04-19 $27.45 $27.53 $27.32 $27.38 $24.35 274,459
2017-04-18 $27.29 $27.40 $27.18 $27.35 $24.32 794,799
2017-04-17 $27.10 $27.42 $27.07 $27.41 $24.37 288,364
2017-04-13 $27.23 $27.35 $27.04 $27.04 $24.04 324,763
2017-04-12 $27.43 $27.45 $27.24 $27.30 $24.27 669,112
2017-04-11 $27.35 $27.45 $27.16 $27.44 $24.40 715,152
2017-04-10 $27.41 $27.58 $27.33 $27.44 $24.40 444,738
2017-04-07 $27.33 $27.53 $27.30 $27.41 $24.37 282,956
2017-04-06 $27.31 $27.52 $27.18 $27.47 $24.43 266,032
2017-04-05 $27.72 $27.73 $27.28 $27.30 $24.27 729,529
2017-04-04 $27.52 $27.62 $27.48 $27.55 $24.50 777,445
2017-04-03 $27.71 $27.74 $27.37 $27.53 $24.48 2,762,358
2017-03-31 $27.74 $27.82 $27.69 $27.70 $24.63 401,262
2017-03-30 $27.50 $27.81 $27.48 $27.80 $24.72 250,778
2017-03-29 $27.48 $27.55 $27.37 $27.48 $24.43 424,725
2017-03-28 $27.12 $27.59 $27.12 $27.48 $24.43 270,836
2017-03-27 $27.00 $27.21 $26.85 $27.17 $24.16 902,171
2017-03-24 $27.42 $27.52 $27.19 $27.30 $24.27 375,382
2017-03-23 $27.30 $27.60 $27.30 $27.37 $24.34 227,023
2017-03-22 $27.31 $27.44 $27.11 $27.41 $24.29 351,644
2017-03-21 $28.13 $28.13 $27.39 $27.42 $24.30 341,663
2017-03-20 $28.18 $28.20 $28.01 $28.02 $24.84 142,196
2017-03-17 $28.42 $28.42 $28.12 $28.23 $25.02 334,263
2017-03-16 $28.37 $28.47 $28.31 $28.39 $25.16 241,125
2017-03-15 $28.23 $28.34 $28.21 $28.26 $25.05 412,834
2017-03-14 $28.14 $28.18 $27.99 $28.17 $24.97 172,714
2017-03-13 $28.23 $28.28 $28.17 $28.23 $25.02 292,089
2017-03-10 $28.31 $28.36 $28.06 $28.22 $25.01 203,404
2017-03-09 $28.27 $28.40 $28.09 $28.18 $24.98 246,992
2017-03-08 $28.46 $28.52 $28.21 $28.21 $25.00 256,888
2017-03-07 $28.38 $28.51 $28.31 $28.31 $25.09 166,839
2017-03-06 $28.50 $28.51 $28.34 $28.44 $25.21 177,471
2017-03-03 $28.57 $28.66 $28.49 $28.62 $25.37 172,041
2017-03-02 $28.94 $28.96 $28.58 $28.60 $25.35 346,187
2017-03-01 $28.79 $29.01 $28.79 $28.96 $25.67 312,037
2017-02-28 $28.55 $28.55 $28.37 $28.47 $25.23 192,909
2017-02-27 $28.55 $28.67 $28.52 $28.66 $25.40 160,305
2017-02-24 $28.44 $28.58 $28.44 $28.58 $25.33 393,795
2017-02-23 $28.65 $28.66 $28.44 $28.62 $25.37 211,670
2017-02-22 $28.48 $28.58 $28.43 $28.57 $25.32 472,427
2017-02-21 $28.49 $28.58 $28.45 $28.57 $25.32 246,588
2017-02-17 $28.31 $28.40 $28.22 $28.40 $25.17 183,988
2017-02-16 $28.39 $28.45 $28.29 $28.40 $25.17 343,561
2017-02-15 $28.30 $28.42 $28.20 $28.40 $25.17 365,195
2017-02-14 $28.00 $28.29 $27.99 $28.28 $25.06 376,335
2017-02-13 $27.91 $28.14 $27.91 $28.01 $24.82 185,704
2017-02-10 $27.81 $27.92 $27.76 $27.86 $24.69 232,357
2017-02-09 $27.52 $27.75 $27.50 $27.72 $24.57 370,443
2017-02-08 $27.44 $27.47 $27.29 $27.45 $24.33 154,107
2017-02-07 $27.59 $27.67 $27.49 $27.51 $24.38 293,246
2017-02-06 $27.52 $27.68 $27.50 $27.56 $24.43 172,777
2017-02-03 $27.47 $27.64 $27.43 $27.61 $24.47 239,047
2017-02-02 $27.15 $27.34 $27.07 $27.25 $24.15 209,378
2017-02-01 $27.37 $27.50 $27.16 $27.22 $24.12 287,475
2017-01-31 $27.18 $27.31 $27.09 $27.24 $24.14 163,417
2017-01-30 $27.26 $27.26 $27.01 $27.22 $24.12 224,293
2017-01-27 $27.54 $27.54 $27.33 $27.38 $24.27 259,783
2017-01-26 $27.56 $27.60 $27.46 $27.55 $24.42 337,257
2017-01-25 $27.49 $27.57 $27.41 $27.52 $24.39 256,936
2017-01-24 $27.16 $27.43 $27.16 $27.34 $24.23 274,892
2017-01-23 $27.11 $27.18 $27.00 $27.12 $24.04 378,774
2017-01-20 $27.04 $27.20 $27.04 $27.15 $24.06 252,388
2017-01-19 $27.19 $27.24 $26.92 $27.01 $23.94 592,313
2017-01-18 $27.05 $27.19 $26.91 $27.19 $24.09 344,497
2017-01-17 $27.23 $27.23 $26.97 $27.00 $23.93 328,329
2017-01-13 $27.30 $27.55 $27.29 $27.37 $24.26 325,695
2017-01-12 $27.31 $27.31 $26.99 $27.24 $24.14 591,230
2017-01-11 $27.31 $27.38 $27.19 $27.38 $24.27 688,335
2017-01-10 $27.26 $27.43 $27.21 $27.29 $24.19 712,319
2017-01-09 $27.40 $27.40 $27.19 $27.24 $24.14 404,194
2017-01-06 $27.42 $27.55 $27.33 $27.46 $24.34 531,841
2017-01-05 $27.53 $27.55 $27.21 $27.39 $24.28 409,267
2017-01-04 $27.24 $27.62 $27.24 $27.58 $24.44 627,022
2017-01-03 $27.28 $27.38 $27.03 $27.19 $24.10 1,730,912
2016-12-30 $27.04 $27.08 $26.92 $27.03 $23.96 362,685
2016-12-29 $27.00 $27.08 $26.89 $26.94 $23.88 291,273
2016-12-28 $27.27 $27.27 $26.94 $26.99 $23.92 170,541
2016-12-27 $27.26 $27.28 $27.21 $27.24 $24.14 175,951
2016-12-23 $27.12 $27.19 $27.10 $27.19 $24.10 145,007
2016-12-22 $27.22 $27.22 $27.02 $27.13 $24.04 320,371
2016-12-21 $27.28 $27.28 $27.20 $27.22 $24.12 303,510
2016-12-20 $27.33 $27.45 $27.33 $27.44 $24.19 521,280
2016-12-19 $27.13 $27.23 $27.03 $27.23 $24.01 604,711
2016-12-16 $27.27 $27.33 $27.03 $27.07 $23.86 921,008
2016-12-15 $27.09 $27.38 $27.03 $27.17 $23.95 406,023
2016-12-14 $27.18 $27.35 $26.94 $27.00 $23.80 657,751
2016-12-13 $27.31 $27.38 $27.10 $27.25 $24.02 394,061
2016-12-12 $27.44 $27.48 $27.16 $27.25 $24.02 403,808
2016-12-09 $27.51 $27.51 $27.37 $27.47 $24.22 329,212
2016-12-08 $27.29 $27.57 $27.19 $27.49 $24.23 323,388
2016-12-07 $26.86 $27.23 $26.86 $27.20 $23.98 313,161
2016-12-06 $26.66 $26.85 $26.53 $26.84 $23.66 426,429
2016-12-05 $26.44 $26.60 $26.44 $26.55 $23.41 375,121
2016-12-02 $26.39 $26.41 $26.25 $26.29 $23.18 911,852
2016-12-01 $26.31 $26.50 $26.31 $26.41 $23.28 744,821
2016-11-30 $26.35 $26.39 $26.19 $26.25 $23.14 446,455
2016-11-29 $26.12 $26.26 $26.11 $26.18 $23.08 594,536
2016-11-28 $26.26 $26.32 $26.07 $26.10 $23.01 356,589
2016-11-25 $26.35 $26.37 $26.30 $26.36 $23.24 95,928
2016-11-23 $26.18 $26.37 $26.11 $26.33 $23.21 695,538
2016-11-22 $26.16 $26.22 $26.09 $26.20 $23.10 276,479
2016-11-21 $26.07 $26.12 $25.96 $26.09 $23.00 337,610
2016-11-18 $25.96 $26.02 $25.88 $25.98 $22.90 284,008
2016-11-17 $25.71 $25.93 $25.69 $25.93 $22.86 853,167
2016-11-16 $25.69 $25.80 $25.60 $25.68 $22.64 328,427
2016-11-15 $25.67 $25.85 $25.50 $25.84 $22.78 474,528
2016-11-14 $25.48 $25.89 $25.48 $25.76 $22.71 621,494
2016-11-11 $25.24 $25.35 $25.01 $25.33 $22.33 785,088
2016-11-10 $24.99 $25.37 $24.93 $25.17 $22.19 645,370
2016-11-09 $24.25 $24.87 $24.19 $24.78 $21.85 636,251
2016-11-08 $24.06 $24.16 $23.88 $24.08 $21.23 204,280
2016-11-07 $24.02 $24.15 $24.00 $24.14 $21.28 166,056
2016-11-04 $23.67 $23.84 $23.56 $23.67 $20.87 154,059
2016-11-03 $23.66 $23.84 $23.62 $23.66 $20.86 236,047
2016-11-02 $23.85 $23.85 $23.60 $23.63 $20.83 948,812
2016-11-01 $24.14 $24.16 $23.75 $23.91 $21.07 457,422
2016-10-31 $24.06 $24.12 $24.01 $24.08 $21.23 216,395
2016-10-28 $24.08 $24.15 $23.87 $23.97 $21.13 146,633
2016-10-27 $24.29 $24.30 $24.05 $24.06 $21.21 746,162
2016-10-26 $24.12 $24.26 $24.11 $24.19 $21.33 566,395
2016-10-25 $24.30 $24.32 $24.17 $24.21 $21.34 211,434
2016-10-24 $24.28 $24.42 $24.27 $24.29 $21.41 154,893
2016-10-21 $24.03 $24.19 $24.00 $24.18 $21.32 103,022
2016-10-20 $24.24 $24.32 $24.12 $24.18 $21.32 174,079
2016-10-19 $24.16 $24.32 $24.14 $24.28 $21.40 198,087
2016-10-18 $24.20 $24.21 $24.07 $24.11 $21.25 164,446
2016-10-17 $24.05 $24.11 $23.96 $23.96 $21.12 140,354
2016-10-14 $24.17 $24.26 $24.01 $24.04 $21.19 1,160,468
2016-10-13 $24.03 $24.03 $23.79 $23.99 $21.15 2,938,305
2016-10-12 $24.10 $24.27 $24.07 $24.21 $21.34 161,663
2016-10-11 $24.26 $24.34 $23.97 $24.08 $21.23 215,732
2016-10-10 $24.35 $24.46 $24.34 $24.36 $21.48 268,867
2016-10-07 $24.31 $24.48 $24.13 $24.26 $21.39 323,386
2016-10-06 $24.32 $24.35 $24.19 $24.30 $21.42 466,822
2016-10-05 $24.28 $24.41 $24.28 $24.35 $21.47 312,213
2016-10-04 $24.15 $24.23 $24.05 $24.21 $21.34 360,699
2016-10-03 $24.23 $24.26 $24.08 $24.13 $21.27 1,297,712
2016-09-30 $24.20 $24.38 $24.14 $24.30 $21.42 244,373
2016-09-29 $24.40 $24.47 $24.01 $24.10 $21.25 159,720
2016-09-28 $24.27 $24.43 $24.16 $24.43 $21.54 117,256
2016-09-27 $24.10 $24.26 $24.04 $24.22 $21.35 130,593
2016-09-26 $24.25 $24.28 $24.11 $24.15 $21.29 168,270
2016-09-23 $24.42 $24.52 $24.38 $24.40 $21.51 121,278
2016-09-22 $24.36 $24.51 $24.36 $24.49 $21.59 310,545
2016-09-21 $24.10 $24.30 $24.03 $24.27 $21.40 247,068
2016-09-20 $24.26 $24.28 $24.13 $24.13 $21.19 213,181
2016-09-19 $24.12 $24.28 $24.05 $24.16 $21.22 184,669
2016-09-16 $24.14 $24.14 $23.99 $24.03 $21.10 122,495
2016-09-15 $23.97 $24.28 $23.95 $24.25 $21.30 107,988
2016-09-14 $24.11 $24.19 $23.97 $24.02 $21.10 159,253
2016-09-13 $24.29 $24.29 $23.99 $24.09 $21.16 158,146
2016-09-12 $24.15 $24.58 $24.01 $24.52 $21.54 230,454
2016-09-09 $24.64 $24.66 $24.27 $24.27 $21.32 121,090
2016-09-08 $24.84 $24.86 $24.78 $24.80 $21.78 270,791
2016-09-07 $24.72 $24.87 $24.69 $24.87 $21.84 516,474
2016-09-06 $24.82 $24.82 $24.60 $24.74 $21.73 161,555
2016-09-02 $24.66 $24.84 $24.66 $24.82 $21.80 173,558
2016-09-01 $24.73 $24.81 $24.45 $24.62 $21.62 1,726,519
2016-08-31 $24.64 $24.72 $24.51 $24.69 $21.68 280,952
2016-08-30 $24.54 $24.67 $24.51 $24.67 $21.67 569,157
2016-08-29 $24.35 $24.58 $24.31 $24.51 $21.53 122,824
2016-08-26 $24.36 $24.50 $24.18 $24.31 $21.35 282,533
2016-08-25 $24.18 $24.36 $24.18 $24.31 $21.35 171,187
2016-08-24 $24.29 $24.34 $24.19 $24.23 $21.28 139,531
2016-08-23 $24.29 $24.38 $24.29 $24.30 $21.34 177,281
2016-08-22 $24.15 $24.23 $24.09 $24.22 $21.27 119,159
2016-08-19 $24.13 $24.20 $24.08 $24.18 $21.24 128,770
2016-08-18 $24.15 $24.27 $24.10 $24.21 $21.26 161,129
2016-08-17 $24.12 $24.19 $24.05 $24.17 $21.23 96,510
2016-08-16 $24.19 $24.23 $24.14 $24.14 $21.20 139,468
2016-08-15 $24.15 $24.29 $24.15 $24.27 $21.32 129,006
2016-08-12 $24.08 $24.15 $24.05 $24.13 $21.19 107,585
2016-08-11 $24.19 $24.21 $24.11 $24.16 $21.22 143,071
2016-08-10 $24.29 $24.30 $24.13 $24.16 $21.22 419,602
2016-08-09 $24.29 $24.33 $24.25 $24.31 $21.35 630,922
2016-08-08 $24.32 $24.38 $24.25 $24.28 $21.32 444,468
2016-08-05 $24.07 $24.29 $24.07 $24.28 $21.32 146,075
2016-08-04 $23.93 $24.00 $23.87 $23.93 $21.02 124,140
2016-08-03 $23.76 $23.97 $23.76 $23.96 $21.04 101,917
2016-08-02 $23.98 $24.01 $23.69 $23.77 $20.88 987,385
2016-08-01 $24.11 $24.19 $23.96 $23.99 $21.07 189,709
2016-07-29 $24.11 $24.16 $24.01 $24.08 $21.15 134,305
2016-07-28 $23.99 $24.14 $23.87 $24.11 $21.18 162,705
2016-07-27 $24.02 $24.08 $23.93 $23.99 $21.07 177,858
2016-07-26 $23.94 $24.05 $23.91 $24.03 $21.10 235,674
2016-07-25 $23.97 $24.02 $23.90 $23.96 $21.04 147,754
2016-07-22 $23.86 $24.06 $23.85 $24.04 $21.11 195,196
2016-07-21 $23.90 $23.94 $23.80 $23.84 $20.94 215,195
2016-07-20 $23.89 $23.92 $23.78 $23.90 $20.99 208,701
2016-07-19 $23.76 $23.86 $23.73 $23.85 $20.94 103,169
2016-07-18 $23.77 $23.86 $23.76 $23.82 $20.92 140,864
2016-07-15 $23.87 $23.87 $23.70 $23.79 $20.89 359,121
2016-07-14 $23.87 $23.90 $23.77 $23.79 $20.89 340,555
2016-07-13 $23.66 $23.67 $23.54 $23.65 $20.77 491,810
2016-07-12 $23.51 $23.68 $23.51 $23.64 $20.76 206,911
2016-07-11 $23.31 $23.43 $23.29 $23.37 $20.53 294,316
2016-07-08 $23.03 $23.25 $23.03 $23.20 $20.38 376,404
2016-07-07 $22.77 $22.92 $22.70 $22.81 $20.03 208,525
2016-07-06 $22.55 $22.77 $22.45 $22.76 $19.99 421,040
2016-07-05 $22.85 $22.85 $22.57 $22.67 $19.91 765,669
2016-07-01 $23.07 $23.16 $22.97 $23.03 $20.23 777,313
2016-06-30 $22.77 $23.13 $22.70 $23.12 $20.31 768,907
2016-06-29 $22.27 $22.70 $22.27 $22.69 $19.93 935,714
2016-06-28 $21.92 $22.21 $21.92 $22.21 $19.51 381,640
2016-06-27 $22.12 $22.23 $21.59 $21.66 $19.02 728,219
2016-06-24 $22.50 $22.85 $22.27 $22.39 $19.66 323,290
2016-06-23 $23.29 $23.52 $23.29 $23.52 $20.66 178,402
2016-06-22 $23.09 $23.24 $23.03 $23.05 $20.24 799,455
2016-06-21 $23.18 $23.23 $23.08 $23.18 $20.27 158,258
2016-06-20 $23.23 $23.43 $23.11 $23.13 $20.23 245,839
2016-06-17 $22.97 $23.04 $22.87 $22.96 $20.08 84,811
2016-06-16 $22.85 $22.97 $22.66 $22.95 $20.07 216,879
2016-06-15 $22.96 $23.17 $22.94 $22.96 $20.08 211,232
2016-06-14 $23.24 $23.27 $22.84 $22.94 $20.06 240,543
2016-06-13 $23.41 $23.57 $23.26 $23.28 $20.36 523,329
2016-06-10 $23.62 $23.63 $23.44 $23.50 $20.55 199,135
2016-06-09 $23.86 $23.88 $23.72 $23.84 $20.85 183,676
2016-06-08 $23.91 $24.01 $23.91 $23.98 $20.97 172,935
2016-06-07 $24.00 $24.05 $23.93 $23.94 $20.94 157,469
2016-06-06 $23.84 $24.06 $23.84 $23.98 $20.97 337,647
2016-06-03 $23.90 $23.92 $23.57 $23.83 $20.84 286,816
2016-06-02 $23.97 $24.09 $23.90 $24.09 $21.07 243,872
2016-06-01 $23.84 $24.03 $23.73 $24.03 $21.02 812,298
2016-05-31 $24.01 $24.03 $23.86 $23.96 $20.96 94,693
2016-05-27 $23.79 $23.95 $23.79 $23.95 $20.95 98,449
2016-05-26 $23.87 $23.87 $23.74 $23.77 $20.79 229,196
2016-05-25 $23.76 $23.93 $23.76 $23.86 $20.87 515,642
2016-05-24 $23.40 $23.70 $23.40 $23.67 $20.70 148,829
2016-05-23 $23.30 $23.34 $23.23 $23.27 $20.35 102,134
2016-05-20 $23.21 $23.42 $23.21 $23.31 $20.39 81,106
2016-05-19 $23.20 $23.30 $22.95 $23.11 $20.21 104,256
2016-05-18 $22.96 $23.35 $22.94 $23.30 $20.38 120,249
2016-05-17 $23.11 $23.20 $22.93 $23.00 $20.12 106,656
2016-05-16 $23.02 $23.25 $23.02 $23.15 $20.25 129,503
2016-05-13 $23.20 $23.24 $22.93 $22.99 $20.11 138,630
2016-05-12 $23.31 $23.39 $23.08 $23.24 $20.33 124,661
2016-05-11 $23.36 $23.46 $23.21 $23.22 $20.30 846,164
2016-05-10 $23.27 $23.46 $23.27 $23.43 $20.49 293,320
2016-05-09 $23.07 $23.21 $23.03 $23.14 $20.24 165,409
2016-05-06 $22.87 $23.11 $22.87 $23.11 $20.21 97,914
2016-05-05 $23.01 $23.11 $22.91 $22.99 $20.11 153,111
2016-05-04 $22.89 $23.09 $22.86 $22.98 $20.09 124,909
2016-05-03 $23.15 $23.16 $22.91 $23.11 $20.21 153,562
2016-05-02 $23.20 $23.41 $23.16 $23.39 $20.46 361,926
2016-04-29 $23.25 $23.27 $23.00 $23.17 $20.27 315,231
2016-04-28 $23.34 $23.51 $23.23 $23.29 $20.37 227,598
2016-04-27 $23.44 $23.56 $23.40 $23.53 $20.58 204,088
2016-04-26 $23.34 $23.47 $23.31 $23.45 $20.51 504,387
2016-04-25 $23.31 $23.31 $23.16 $23.30 $20.38 880,765
2016-04-22 $23.20 $23.41 $23.20 $23.38 $20.45 328,599
2016-04-21 $23.43 $23.49 $23.15 $23.20 $20.29 593,345
2016-04-20 $23.25 $23.48 $23.23 $23.41 $20.48 806,613
2016-04-19 $23.11 $23.28 $23.11 $23.25 $20.34 105,121
2016-04-18 $22.85 $23.08 $22.85 $23.06 $20.17 148,915
2016-04-15 $22.96 $23.00 $22.89 $22.94 $20.06 158,419
2016-04-14 $22.90 $23.06 $22.84 $22.95 $20.07 137,258
2016-04-13 $22.62 $22.94 $22.62 $22.94 $20.06 113,395
2016-04-12 $22.25 $22.50 $22.21 $22.48 $19.66 103,350
2016-04-11 $22.23 $22.42 $22.21 $22.21 $19.43 78,449
2016-04-08 $22.20 $22.35 $22.09 $22.13 $19.36 85,991
2016-04-07 $22.30 $22.32 $21.96 $22.05 $19.29 367,308
2016-04-06 $22.30 $22.43 $22.24 $22.43 $19.61 196,151
2016-04-05 $22.45 $22.45 $22.28 $22.29 $19.50 255,641
2016-04-04 $22.74 $22.78 $22.56 $22.60 $19.77 594,872
2016-04-01 $22.52 $22.77 $22.41 $22.75 $19.90 170,821
2016-03-31 $22.57 $22.67 $22.56 $22.61 $19.78 147,473
2016-03-30 $22.56 $22.73 $22.54 $22.59 $19.76 117,670
2016-03-29 $22.24 $22.48 $22.19 $22.47 $19.65 238,864
2016-03-28 $22.25 $22.36 $22.19 $22.30 $19.50 149,021
2016-03-24 $22.21 $22.21 $22.04 $22.20 $19.42 205,612
2016-03-23 $22.47 $22.47 $22.33 $22.33 $19.53 174,842
2016-03-22 $22.45 $22.61 $22.42 $22.53 $19.68 214,628
2016-03-21 $22.52 $22.61 $22.46 $22.54 $19.68 171,429
2016-03-18 $22.51 $22.67 $22.49 $22.57 $19.71 135,485
2016-03-17 $22.17 $22.53 $22.10 $22.46 $19.61 257,054
2016-03-16 $22.01 $22.23 $22.01 $22.19 $19.38 403,992
2016-03-15 $22.13 $22.13 $21.99 $22.10 $19.30 230,958
2016-03-14 $22.23 $22.27 $22.13 $22.22 $19.41 141,083
2016-03-11 $21.98 $22.32 $21.98 $22.30 $19.48 155,756
2016-03-10 $21.88 $21.98 $21.55 $21.78 $19.02 122,240
2016-03-09 $21.82 $21.86 $21.69 $21.76 $19.00 340,906
2016-03-08 $21.96 $21.97 $21.74 $21.76 $19.00 155,869
2016-03-07 $22.02 $22.13 $21.97 $22.10 $19.30 215,503
2016-03-04 $22.08 $22.18 $21.94 $22.10 $19.30 317,208
2016-03-03 $21.79 $22.01 $21.75 $22.00 $19.21 1,203,111
2016-03-02 $21.64 $21.81 $21.58 $21.81 $19.05 2,868,850
2016-03-01 $21.20 $21.67 $21.17 $21.67 $18.92 238,844
2016-02-29 $21.30 $21.35 $21.08 $21.08 $18.41 150,170
2016-02-26 $21.35 $21.45 $21.26 $21.29 $18.59 183,575
2016-02-25 $20.94 $21.24 $20.87 $21.23 $18.54 241,526
2016-02-24 $20.72 $20.97 $20.51 $20.93 $18.28 236,044
2016-02-23 $21.14 $21.15 $20.89 $20.91 $18.26 118,604
2016-02-22 $21.07 $21.23 $21.07 $21.18 $18.50 143,096
2016-02-19 $20.77 $20.93 $20.71 $20.90 $18.25 254,971
2016-02-18 $20.94 $20.94 $20.79 $20.86 $18.22 235,582
2016-02-17 $20.76 $20.99 $20.76 $20.90 $18.25 251,373
2016-02-16 $20.47 $20.66 $20.35 $20.64 $18.03 240,794
2016-02-12 $19.90 $20.24 $19.86 $20.23 $17.67 1,062,226
2016-02-11 $19.72 $19.80 $19.52 $19.63 $17.14 1,459,488
2016-02-10 $20.18 $20.47 $20.12 $20.13 $17.58 795,036
2016-02-09 $19.90 $20.22 $19.84 $20.07 $17.53 287,308
2016-02-08 $20.39 $20.39 $19.90 $20.12 $17.57 659,498
2016-02-05 $20.92 $20.97 $20.59 $20.61 $18.00 276,404
2016-02-04 $20.78 $21.07 $20.78 $20.94 $18.29 284,089
2016-02-03 $20.85 $20.93 $20.39 $20.86 $18.22 382,655
2016-02-02 $21.08 $21.08 $20.73 $20.80 $18.17 474,379
2016-02-01 $21.24 $21.37 $21.09 $21.26 $18.57 641,093
2016-01-29 $20.81 $21.30 $20.81 $21.30 $18.60 749,961
2016-01-28 $20.92 $20.99 $20.71 $20.74 $18.11 341,502
2016-01-27 $20.92 $21.17 $20.68 $20.79 $18.16 264,910
2016-01-26 $20.67 $21.02 $20.67 $20.97 $18.31 168,456
2016-01-25 $20.97 $20.99 $20.58 $20.60 $17.99 333,520
2016-01-22 $20.88 $21.10 $20.88 $21.06 $18.39 356,005
2016-01-21 $20.69 $20.97 $20.58 $20.64 $18.03 390,999
2016-01-20 $20.70 $20.86 $20.14 $20.67 $18.05 702,644
2016-01-19 $21.23 $21.28 $20.88 $21.01 $18.35 896,235
2016-01-15 $21.01 $21.12 $20.80 $21.06 $18.39 862,438
2016-01-14 $21.35 $21.61 $21.12 $21.47 $18.75 542,926
2016-01-13 $21.90 $21.92 $21.21 $21.28 $18.58 488,054
2016-01-12 $21.89 $21.96 $21.58 $21.85 $19.08 383,286
2016-01-11 $21.87 $21.92 $21.61 $21.78 $19.02 599,846
2016-01-08 $22.24 $22.24 $21.76 $21.78 $19.02 623,058
2016-01-07 $22.30 $22.45 $22.06 $22.09 $19.29 838,967
2016-01-06 $22.70 $22.81 $22.59 $22.69 $19.82 396,442
2016-01-05 $22.86 $22.98 $22.80 $22.95 $20.04 583,014
2016-01-04 $22.86 $22.86 $22.61 $22.80 $19.91 1,220,083
2015-12-31 $23.29 $23.44 $23.18 $23.18 $20.24 243,477
2015-12-30 $23.53 $23.56 $23.37 $23.38 $20.42 197,914
2015-12-29 $23.49 $23.61 $23.45 $23.57 $20.58 290,371
2015-12-28 $23.33 $23.38 $23.18 $23.37 $20.41 1,700,869
2015-12-24 $23.32 $23.47 $23.30 $23.40 $20.44 56,362
2015-12-23 $23.18 $23.35 $23.16 $23.34 $20.38 252,371
2015-12-22 $23.14 $23.30 $23.01 $23.23 $20.15 1,360,688
2015-12-21 $23.02 $23.12 $22.88 $23.06 $20.01 401,153
2015-12-18 $23.20 $23.22 $22.89 $22.90 $19.87 422,386
2015-12-17 $23.63 $23.63 $23.30 $23.30 $20.21 356,145
2015-12-16 $23.47 $23.63 $23.29 $23.59 $20.47 369,962
2015-12-15 $23.13 $23.40 $23.13 $23.34 $20.25 198,949
2015-12-14 $23.06 $23.21 $22.81 $22.98 $19.93 633,499
2015-12-11 $23.28 $23.45 $22.97 $23.07 $20.01 430,236
2015-12-10 $23.48 $23.66 $23.41 $23.50 $20.38 254,452
2015-12-09 $23.66 $23.87 $23.39 $23.46 $20.35 244,415
2015-12-08 $23.79 $23.85 $23.66 $23.75 $20.60 287,205
2015-12-07 $24.15 $24.16 $23.88 $23.96 $20.79 415,903
2015-12-04 $23.77 $24.21 $23.77 $24.18 $20.98 277,212
2015-12-03 $24.10 $24.10 $23.64 $23.70 $20.56 326,200
2015-12-02 $24.33 $24.33 $24.01 $24.04 $20.86 985,948
2015-12-01 $24.16 $24.31 $24.13 $24.29 $21.07 3,784,305
2015-11-30 $24.21 $24.21 $24.05 $24.07 $20.88 515,955
2015-11-27 $24.09 $24.14 $23.99 $24.12 $20.93 38,373
2015-11-25 $24.03 $24.09 $24.00 $24.05 $20.86 119,284
2015-11-24 $23.93 $24.07 $23.80 $24.01 $20.83 199,181
2015-11-23 $24.06 $24.15 $24.01 $24.05 $20.86 240,889
2015-11-20 $24.03 $24.09 $23.97 $24.04 $20.86 461,142
2015-11-19 $23.92 $23.97 $23.88 $23.94 $20.77 171,738
2015-11-18 $23.68 $23.94 $23.63 $23.93 $20.76 270,821
2015-11-17 $23.65 $23.81 $23.57 $23.58 $20.46 358,027
2015-11-16 $23.33 $23.58 $23.26 $23.58 $20.46 303,828
2015-11-13 $23.48 $23.54 $23.32 $23.35 $20.26 218,434
2015-11-12 $23.82 $23.82 $23.53 $23.53 $20.41 226,628
2015-11-11 $24.04 $24.04 $23.89 $23.91 $20.74 190,674
2015-11-10 $23.85 $23.96 $23.81 $23.95 $20.78 597,191
2015-11-09 $24.10 $24.10 $23.76 $23.86 $20.70 269,588
2015-11-06 $24.17 $24.24 $24.01 $24.09 $20.90 385,195
2015-11-05 $23.94 $24.03 $23.87 $24.00 $20.82 597,213
2015-11-04 $24.01 $24.05 $23.89 $23.92 $20.75 211,819
2015-11-03 $24.02 $24.06 $23.93 $23.99 $20.81 939,942
2015-11-02 $23.83 $24.12 $23.82 $24.08 $20.89 2,033,541
2015-10-30 $24.04 $24.04 $23.75 $23.77 $20.62 481,957
2015-10-29 $24.09 $24.16 $23.97 $24.04 $20.86 261,270
2015-10-28 $23.74 $24.15 $23.74 $24.15 $20.95 619,333
2015-10-27 $23.73 $23.74 $23.59 $23.68 $20.54 213,883
2015-10-26 $23.82 $23.84 $23.72 $23.82 $20.67 206,797
2015-10-23 $23.80 $23.88 $23.71 $23.85 $20.69 198,792
2015-10-22 $23.47 $23.76 $23.46 $23.68 $20.54 659,207
2015-10-21 $23.61 $23.64 $23.36 $23.36 $20.27 257,040
2015-10-20 $23.44 $23.59 $23.44 $23.57 $20.45 146,210
2015-10-19 $23.29 $23.46 $23.29 $23.45 $20.34 311,212
2015-10-16 $23.31 $23.40 $23.26 $23.38 $20.28 280,700
2015-10-15 $22.97 $23.26 $22.96 $23.26 $20.18 489,810
2015-10-14 $23.12 $23.15 $22.88 $22.91 $19.88 332,356
2015-10-13 $23.22 $23.34 $23.11 $23.13 $20.07 229,449
2015-10-12 $23.22 $23.33 $23.20 $23.31 $20.22 855,691
2015-10-09 $23.33 $23.38 $23.16 $23.23 $20.15 339,245
2015-10-08 $23.11 $23.35 $23.07 $23.32 $20.23 132,870
2015-10-07 $22.99 $23.16 $22.95 $23.12 $20.06 632,367
2015-10-06 $22.94 $22.97 $22.84 $22.87 $19.84 157,640
2015-10-05 $22.72 $22.98 $22.72 $22.96 $19.92 125,867
2015-10-02 $22.19 $22.58 $22.00 $22.58 $19.59 430,788
2015-10-01 $22.49 $22.53 $22.26 $22.48 $19.50 482,797
2015-09-30 $22.39 $22.47 $22.24 $22.45 $19.48 287,238
2015-09-29 $22.18 $22.23 $22.08 $22.20 $19.26 407,095
2015-09-28 $22.57 $22.57 $22.13 $22.14 $19.21 167,910
2015-09-25 $22.77 $22.87 $22.62 $22.71 $19.70 116,718
2015-09-24 $22.52 $22.60 $22.37 $22.56 $19.57 202,954
2015-09-23 $22.64 $22.73 $22.56 $22.67 $19.67 74,039
2015-09-22 $22.72 $22.78 $22.58 $22.68 $19.60 131,658
2015-09-21 $22.80 $23.06 $22.80 $22.96 $19.84 137,734
2015-09-18 $22.74 $22.89 $22.67 $22.71 $19.63 169,670
2015-09-17 $23.13 $23.33 $22.98 $23.03 $19.90 512,382
2015-09-16 $23.01 $23.16 $22.95 $23.14 $20.00 253,699
2015-09-15 $22.82 $23.05 $22.77 $23.01 $19.89 129,923
2015-09-14 $22.83 $22.85 $22.73 $22.76 $19.67 164,974
2015-09-11 $22.63 $22.83 $22.59 $22.83 $19.73 240,729
2015-09-10 $22.58 $22.85 $22.49 $22.71 $19.63 249,959
2015-09-09 $22.98 $23.02 $22.57 $22.60 $19.53 284,950
2015-09-08 $22.65 $22.84 $22.58 $22.83 $19.73 495,304
2015-09-04 $22.48 $22.51 $22.24 $22.33 $19.30 837,267
2015-09-03 $22.61 $22.83 $22.61 $22.68 $19.60 1,116,296
2015-09-02 $22.53 $22.58 $22.29 $22.55 $19.49 422,970

First Trust Financials AlphaDEX Fund (FXO) News Headlines

Recent First Trust Financials AlphaDEX Fund (FXO) News
Similar Companies to First Trust Financials AlphaDEX Fund (FXO) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.