First Trust Utilities AlphaDEX Fund (FXU) Exchange: NYSE ARCA

Data as of April 23, 2024

$30.78 ($-0.60) -1.91%

First Trust Utilities AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Utilities AlphaDEX Fund.
Daily Information Data
Date April 23, 2024
Open $31.32
Previous Close $30.78
High $31.32
Low $30.74
Adjusted Open $31.32
Previous Adjusted Close $30.78
Adjusted High $31.32
Adjusted Low $30.74

About First Trust Utilities AlphaDEX Fund (FXU)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is 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 utilities 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 utilities 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 utilities 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 34 securities with a market capitalization range of $2.988 million to $281.092 million. As of October 31, 2019, the Fund had significant investments in utility companies and communication services 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 Utilities AlphaDEX Fund (FXU)

Date Open High Low Close Adj.Close Volume
2024-04-16 $31.32 $31.32 $30.74 $30.78 $30.78 76,242
2024-04-15 $31.68 $31.85 $31.25 $31.38 $31.38 40,589
2024-04-12 $31.99 $31.99 $31.47 $31.55 $31.55 57,735
2024-04-11 $31.99 $32.07 $31.61 $31.83 $31.83 33,783
2024-04-10 $32.01 $32.01 $31.70 $31.85 $31.85 53,708
2024-04-09 $32.58 $32.58 $32.39 $32.49 $32.49 88,173
2024-04-08 $32.29 $32.46 $32.17 $32.38 $32.38 31,685
2024-04-05 $32.01 $32.19 $31.86 $32.16 $32.16 40,321
2024-04-04 $32.45 $32.45 $31.95 $32.14 $32.14 45,168
2024-04-03 $32.21 $32.33 $32.15 $32.26 $32.26 66,922
2024-04-02 $32.14 $32.47 $32.14 $32.34 $32.34 28,665
2024-04-01 $32.51 $32.51 $32.16 $32.29 $32.29 24,263
2024-03-28 $32.18 $32.49 $32.11 $32.46 $32.46 43,805
2024-03-27 $31.56 $32.17 $31.56 $32.17 $32.17 145,578
2024-03-26 $31.74 $31.78 $31.37 $31.37 $31.37 43,532
2024-03-25 $31.72 $31.77 $31.63 $31.71 $31.71 48,480
2024-03-22 $31.77 $31.82 $31.58 $31.66 $31.66 36,411
2024-03-21 $31.66 $31.86 $31.66 $31.69 $31.69 61,459
2024-03-20 $31.57 $31.84 $31.55 $31.74 $31.56 42,999
2024-03-19 $31.45 $31.65 $31.43 $31.61 $31.44 29,588
2024-03-18 $31.29 $31.55 $31.18 $31.39 $31.22 32,549
2024-03-15 $31.30 $31.45 $31.18 $31.30 $31.13 38,191
2024-03-14 $31.50 $31.50 $31.09 $31.28 $31.11 62,393
2024-03-13 $31.71 $31.79 $31.49 $31.50 $31.33 38,485
2024-03-12 $31.64 $31.65 $31.32 $31.51 $31.33 53,805
2024-03-11 $31.63 $31.75 $31.58 $31.75 $31.57 48,996
2024-03-08 $31.56 $31.72 $31.43 $31.64 $31.47 59,219
2024-03-07 $31.47 $31.65 $31.47 $31.63 $31.46 53,541
2024-03-06 $30.99 $31.26 $30.99 $31.17 $30.99 59,445
2024-03-05 $30.95 $31.38 $30.74 $30.85 $30.68 55,502
2024-03-04 $30.27 $30.93 $30.27 $30.88 $30.70 63,986
2024-03-01 $30.45 $30.45 $30.09 $30.40 $30.40 102,941
2024-02-29 $30.61 $30.84 $30.42 $30.53 $30.53 188,947
2024-02-28 $30.44 $30.60 $30.39 $30.46 $30.46 48,463
2024-02-27 $30.22 $30.54 $30.17 $30.54 $30.54 129,901
2024-02-26 $30.59 $30.59 $30.02 $30.11 $30.11 166,462
2024-02-23 $30.55 $30.79 $30.48 $30.70 $30.70 142,840
2024-02-22 $30.61 $30.64 $30.28 $30.54 $30.54 209,930
2024-02-21 $30.56 $30.83 $30.45 $30.75 $30.75 173,296
2024-02-20 $30.32 $30.69 $30.26 $30.38 $30.38 197,284
2024-02-16 $30.20 $30.50 $30.12 $30.35 $30.35 99,376
2024-02-15 $29.91 $30.37 $29.91 $30.37 $30.37 109,968
2024-02-14 $29.83 $29.83 $29.63 $29.75 $29.75 36,768
2024-02-13 $29.92 $30.00 $29.29 $29.67 $29.67 41,612
2024-02-12 $29.73 $30.18 $29.70 $30.13 $30.13 45,942
2024-02-09 $29.57 $29.76 $29.55 $29.74 $29.74 92,125
2024-02-08 $29.74 $29.74 $29.40 $29.61 $29.61 140,747
2024-02-07 $29.94 $29.94 $29.72 $29.79 $29.79 45,523
2024-02-06 $29.66 $29.90 $29.66 $29.81 $29.81 51,287
2024-02-05 $30.00 $30.00 $29.68 $29.68 $29.68 61,342
2024-02-02 $30.44 $30.58 $30.05 $30.36 $30.36 90,259
2024-02-01 $30.17 $30.78 $30.06 $30.78 $30.78 111,738
2024-01-31 $30.49 $30.64 $30.08 $30.16 $30.16 118,162
2024-01-30 $30.33 $30.50 $30.07 $30.34 $30.34 72,787
2024-01-29 $30.21 $30.47 $30.05 $30.36 $30.36 75,783
2024-01-26 $30.22 $30.32 $30.12 $30.21 $30.21 58,135
2024-01-25 $29.89 $30.14 $29.74 $30.14 $30.14 111,453
2024-01-24 $30.23 $30.30 $29.57 $29.58 $29.58 110,327
2024-01-23 $30.03 $30.14 $29.92 $30.05 $30.05 69,358
2024-01-22 $30.15 $30.36 $29.92 $30.01 $30.01 202,416
2024-01-19 $30.16 $30.20 $29.93 $30.10 $30.10 88,046
2024-01-18 $30.42 $30.42 $29.99 $30.16 $30.16 130,040
2024-01-17 $30.67 $30.91 $30.25 $30.45 $30.45 44,695
2024-01-16 $31.02 $31.09 $30.74 $30.83 $30.83 34,305
2024-01-12 $31.32 $31.42 $31.13 $31.21 $31.21 53,575
2024-01-11 $31.78 $31.78 $31.06 $31.14 $31.14 58,183
2024-01-10 $32.04 $32.04 $31.84 $31.89 $31.89 44,123
2024-01-09 $32.01 $32.12 $31.94 $32.00 $32.00 27,896
2024-01-08 $31.90 $32.23 $31.83 $32.22 $32.22 38,646
2024-01-05 $31.78 $32.11 $31.74 $31.94 $31.94 85,006
2024-01-04 $32.07 $32.07 $31.77 $31.78 $31.78 41,104
2024-01-03 $31.94 $32.12 $31.77 $32.03 $32.03 114,815
2024-01-02 $31.51 $32.29 $31.51 $32.11 $32.11 98,570
2023-12-29 $31.71 $31.71 $31.49 $31.68 $31.68 56,315
2023-12-28 $31.46 $31.80 $31.46 $31.79 $31.79 23,630
2023-12-27 $31.64 $31.68 $31.47 $31.55 $31.55 46,407
2023-12-26 $31.42 $31.71 $31.42 $31.61 $31.61 69,752
2023-12-22 $31.36 $31.61 $31.29 $31.37 $31.37 54,171
2023-12-21 $31.39 $31.67 $31.33 $31.51 $31.26 41,467
2023-12-20 $31.84 $31.93 $31.25 $31.25 $31.00 41,419
2023-12-19 $31.76 $31.89 $31.73 $31.88 $31.63 40,210
2023-12-18 $31.70 $31.84 $31.40 $31.51 $31.26 57,597
2023-12-15 $32.13 $32.13 $31.49 $31.68 $31.43 50,820
2023-12-14 $32.50 $32.77 $32.12 $32.17 $31.91 52,873
2023-12-13 $30.82 $32.13 $30.76 $32.11 $31.85 60,931
2023-12-12 $31.00 $31.00 $30.68 $30.82 $30.57 24,509
2023-12-11 $30.77 $31.01 $30.75 $31.01 $30.76 36,614
2023-12-08 $30.96 $31.00 $30.71 $30.86 $30.86 51,157
2023-12-07 $31.01 $31.26 $30.92 $31.05 $31.05 130,660
2023-12-06 $30.85 $31.10 $30.85 $31.03 $31.03 61,084
2023-12-05 $30.96 $30.96 $30.66 $30.72 $30.72 42,433
2023-12-04 $30.96 $31.20 $30.93 $31.03 $31.03 83,005
2023-12-01 $30.28 $31.01 $30.22 $31.01 $31.01 56,093
2023-11-30 $30.30 $30.40 $30.11 $30.31 $30.31 69,495
2023-11-29 $30.45 $30.62 $30.16 $30.22 $30.22 51,979
2023-11-28 $30.23 $30.51 $30.12 $30.37 $30.37 93,094
2023-11-27 $30.18 $30.18 $29.89 $30.15 $30.15 114,598
2023-11-24 $30.05 $30.19 $30.05 $30.14 $30.14 22,408
2023-11-22 $30.04 $30.13 $29.94 $30.13 $30.13 48,937
2023-11-21 $30.03 $30.03 $29.75 $29.94 $29.94 69,415
2023-11-20 $30.03 $30.15 $29.77 $30.03 $30.03 87,519
2023-11-17 $30.22 $30.22 $29.96 $30.12 $30.12 50,116
2023-11-16 $30.13 $30.19 $29.96 $30.05 $30.05 55,461
2023-11-15 $29.89 $30.27 $29.86 $29.91 $29.91 58,681
2023-11-14 $29.12 $29.82 $29.12 $29.79 $29.79 79,683
2023-11-13 $28.71 $28.71 $28.45 $28.48 $28.48 72,299
2023-11-10 $29.00 $29.00 $28.66 $28.79 $28.79 126,250
2023-11-09 $29.35 $29.47 $28.99 $29.02 $29.02 82,628
2023-11-08 $29.28 $29.28 $28.97 $29.24 $29.24 71,759
2023-11-07 $29.65 $29.73 $29.52 $29.54 $29.54 84,725
2023-11-06 $29.91 $29.91 $29.65 $29.67 $29.67 62,503
2023-11-03 $30.12 $30.23 $29.91 $29.91 $29.91 172,844
2023-11-02 $28.98 $29.80 $28.98 $29.69 $29.69 94,890
2023-11-01 $28.45 $29.09 $28.38 $29.00 $29.00 38,757
2023-10-31 $28.43 $28.66 $28.34 $28.61 $28.61 37,855
2023-10-30 $28.31 $28.59 $28.10 $28.32 $28.32 68,271
2023-10-27 $28.72 $28.75 $28.12 $28.18 $28.18 69,930
2023-10-26 $28.63 $29.00 $28.63 $28.84 $28.84 291,692
2023-10-25 $28.40 $28.60 $28.27 $28.53 $28.53 49,335
2023-10-24 $28.35 $28.64 $28.31 $28.53 $28.53 183,007
2023-10-23 $28.08 $28.42 $27.81 $28.00 $28.00 120,667
2023-10-20 $28.47 $28.74 $28.29 $28.29 $28.29 110,920
2023-10-19 $28.86 $29.07 $28.57 $28.61 $28.61 102,368
2023-10-18 $29.22 $29.22 $28.76 $28.94 $28.94 94,958
2023-10-17 $28.98 $29.48 $28.98 $29.31 $29.31 120,507
2023-10-16 $28.91 $29.34 $28.77 $29.25 $29.25 142,400
2023-10-13 $28.91 $29.08 $28.77 $28.89 $28.89 65,300
2023-10-12 $29.20 $29.21 $28.50 $28.72 $28.72 360,952
2023-10-11 $28.99 $29.27 $28.87 $29.23 $29.23 99,490
2023-10-10 $28.47 $28.92 $28.47 $28.90 $28.90 98,910
2023-10-09 $27.95 $28.36 $27.92 $28.34 $28.34 123,459
2023-10-06 $27.32 $28.07 $26.91 $28.00 $28.00 198,916
2023-10-05 $27.55 $27.70 $27.33 $27.54 $27.54 128,100
2023-10-04 $27.59 $27.66 $27.12 $27.61 $27.61 103,863
2023-10-03 $27.14 $27.61 $26.78 $27.54 $27.54 411,842
2023-10-02 $28.48 $28.48 $27.18 $27.35 $27.35 78,743
2023-09-29 $28.79 $28.97 $28.40 $28.56 $28.56 541,132
2023-09-28 $29.09 $29.14 $28.48 $28.55 $28.55 41,842
2023-09-27 $29.39 $29.41 $28.94 $28.98 $28.98 73,498
2023-09-26 $30.05 $30.05 $29.32 $29.35 $29.35 58,010
2023-09-25 $30.05 $30.20 $29.93 $30.17 $30.17 31,969
2023-09-22 $30.33 $30.40 $30.16 $30.22 $30.22 252,637
2023-09-21 $30.90 $30.95 $30.61 $30.62 $30.36 179,223
2023-09-20 $31.05 $31.30 $30.96 $30.97 $30.70 46,870
2023-09-19 $31.15 $31.29 $30.99 $30.99 $30.72 54,004
2023-09-18 $31.18 $31.23 $30.94 $31.16 $30.89 118,594
2023-09-15 $31.41 $31.43 $31.15 $31.15 $30.89 24,177
2023-09-14 $30.97 $31.27 $30.97 $31.27 $31.00 30,862
2023-09-13 $30.52 $30.88 $30.52 $30.79 $30.53 55,230
2023-09-12 $30.34 $30.57 $30.30 $30.50 $30.24 48,512
2023-09-11 $30.32 $30.55 $30.32 $30.35 $30.09 48,337
2023-09-08 $30.16 $30.39 $30.11 $30.37 $30.11 53,344
2023-09-07 $29.85 $30.29 $29.85 $30.13 $29.87 78,920
2023-09-06 $29.85 $29.85 $29.70 $29.80 $29.54 34,286
2023-09-05 $30.31 $30.31 $29.72 $29.80 $29.54 47,100
2023-09-01 $30.62 $30.68 $30.14 $30.31 $30.05 36,002
2023-08-31 $30.78 $30.83 $30.47 $30.47 $30.21 38,623
2023-08-30 $30.74 $30.89 $30.57 $30.66 $30.40 54,564
2023-08-29 $30.56 $30.84 $30.51 $30.78 $30.52 917,804
2023-08-28 $30.59 $30.77 $30.47 $30.52 $30.26 78,668
2023-08-25 $30.29 $30.59 $30.29 $30.45 $30.19 107,237
2023-08-24 $30.38 $30.74 $30.28 $30.28 $30.02 39,612
2023-08-23 $30.34 $30.44 $30.22 $30.44 $30.18 52,787
2023-08-22 $30.30 $30.33 $30.09 $30.26 $30.00 48,295
2023-08-21 $30.39 $30.39 $30.03 $30.23 $30.23 56,727
2023-08-18 $30.28 $30.48 $30.28 $30.41 $30.41 60,445
2023-08-17 $30.43 $30.61 $30.24 $30.27 $30.27 51,742
2023-08-16 $30.40 $30.60 $30.40 $30.43 $30.43 159,325
2023-08-15 $30.82 $30.82 $30.37 $30.38 $30.38 61,065
2023-08-14 $31.22 $31.22 $30.88 $31.00 $31.00 127,765
2023-08-11 $31.29 $31.50 $31.29 $31.43 $31.43 46,667
2023-08-10 $31.63 $31.76 $31.27 $31.34 $31.34 38,785
2023-08-09 $31.35 $31.70 $31.35 $31.50 $31.50 53,441
2023-08-08 $31.15 $31.26 $30.89 $31.26 $31.26 58,951
2023-08-07 $31.30 $31.44 $31.22 $31.23 $31.23 49,164
2023-08-04 $31.71 $31.80 $31.02 $31.18 $31.18 208,093
2023-08-03 $32.13 $32.25 $31.51 $31.51 $31.51 156,861
2023-08-02 $32.08 $32.21 $31.95 $32.11 $32.11 85,043
2023-08-01 $32.51 $32.69 $32.16 $32.21 $32.21 70,173
2023-07-31 $32.70 $32.83 $32.43 $32.55 $32.55 221,475
2023-07-28 $32.72 $32.84 $32.35 $32.53 $32.53 70,266
2023-07-27 $33.27 $33.27 $32.49 $32.58 $32.58 61,306
2023-07-26 $33.16 $33.54 $33.16 $33.29 $33.29 52,071
2023-07-25 $33.24 $33.40 $33.22 $33.28 $33.28 74,397
2023-07-24 $33.41 $33.46 $33.15 $33.26 $33.26 40,799
2023-07-21 $33.20 $33.49 $33.16 $33.42 $33.42 197,066
2023-07-20 $32.67 $33.09 $32.50 $33.04 $33.04 57,586
2023-07-19 $32.31 $32.79 $32.31 $32.63 $32.63 121,738
2023-07-18 $32.37 $32.68 $31.98 $32.22 $32.22 48,162
2023-07-17 $32.44 $32.54 $32.20 $32.33 $32.33 114,935
2023-07-14 $32.70 $32.70 $32.36 $32.49 $32.49 58,994
2023-07-13 $32.57 $32.72 $32.48 $32.72 $32.72 170,239
2023-07-12 $32.28 $32.60 $32.26 $32.54 $32.54 83,316
2023-07-11 $31.77 $32.10 $31.68 $32.10 $32.10 68,017
2023-07-10 $31.74 $31.81 $31.47 $31.68 $31.68 115,193
2023-07-07 $31.82 $32.01 $31.73 $31.75 $31.75 109,981
2023-07-06 $32.04 $32.04 $31.75 $31.93 $31.93 81,103
2023-07-05 $31.85 $32.52 $31.85 $32.31 $32.31 54,678
2023-07-03 $31.73 $32.01 $31.69 $31.96 $31.96 203,449
2023-06-30 $31.61 $31.85 $31.53 $31.79 $31.79 129,451
2023-06-29 $31.33 $31.60 $31.18 $31.50 $31.50 340,473
2023-06-28 $31.78 $31.78 $31.33 $31.39 $31.39 552,871
2023-06-27 $31.73 $31.93 $31.66 $31.87 $31.87 830,111
2023-06-26 $31.41 $31.90 $31.41 $31.82 $31.68 68,326
2023-06-23 $31.91 $31.99 $31.34 $31.36 $31.36 142,791
2023-06-22 $32.16 $32.30 $31.79 $31.90 $31.90 65,136
2023-06-21 $31.92 $32.18 $31.56 $32.12 $32.12 132,201
2023-06-20 $32.31 $32.31 $31.91 $31.96 $31.96 220,108
2023-06-16 $32.41 $32.61 $32.34 $32.36 $32.36 40,812
2023-06-15 $32.13 $32.43 $32.10 $32.38 $32.38 49,266
2023-06-14 $32.16 $32.40 $32.00 $32.04 $32.04 62,036
2023-06-13 $32.00 $32.18 $31.94 $32.10 $32.10 74,030
2023-06-12 $32.18 $32.23 $31.98 $32.12 $32.12 174,736
2023-06-09 $32.23 $32.29 $32.10 $32.10 $32.10 75,705
2023-06-08 $32.29 $32.32 $32.00 $32.31 $32.31 149,322
2023-06-07 $31.84 $32.35 $31.68 $32.32 $32.32 83,095
2023-06-06 $31.82 $31.89 $31.65 $31.75 $31.75 36,296
2023-06-05 $31.64 $31.95 $31.55 $31.69 $31.69 320,812
2023-06-02 $31.17 $31.68 $31.06 $31.59 $31.59 36,910
2023-06-01 $31.39 $31.39 $31.02 $31.13 $31.13 62,058
2023-05-31 $31.05 $31.39 $30.85 $31.29 $31.29 94,488
2023-05-30 $31.18 $31.28 $31.07 $31.10 $31.10 209,643
2023-05-26 $31.02 $31.09 $30.76 $31.09 $31.09 105,685
2023-05-25 $31.35 $31.35 $30.84 $31.06 $31.06 52,841
2023-05-24 $31.61 $31.64 $31.38 $31.45 $31.45 40,630
2023-05-23 $31.62 $32.03 $31.62 $31.70 $31.70 59,356
2023-05-22 $31.66 $31.81 $31.53 $31.73 $31.73 29,034
2023-05-19 $31.91 $31.95 $31.58 $31.60 $31.60 20,898
2023-05-18 $31.77 $31.77 $31.46 $31.69 $31.69 128,382
2023-05-17 $31.92 $31.93 $31.65 $31.86 $31.86 139,464
2023-05-16 $32.47 $32.47 $31.83 $31.83 $31.83 56,532
2023-05-15 $33.00 $33.00 $32.40 $32.53 $32.53 60,100
2023-05-12 $32.84 $33.04 $32.64 $32.81 $32.81 34,899
2023-05-11 $33.01 $33.07 $32.58 $32.70 $32.70 52,539
2023-05-10 $33.06 $33.18 $32.80 $33.12 $33.12 316,692
2023-05-09 $32.71 $32.90 $32.58 $32.81 $32.81 100,650
2023-05-08 $32.96 $33.08 $32.75 $32.82 $32.82 233,026
2023-05-05 $32.63 $33.02 $32.63 $32.96 $32.96 36,910
2023-05-04 $32.66 $32.72 $32.35 $32.56 $32.56 161,794
2023-05-03 $32.83 $33.19 $32.69 $32.75 $32.75 102,688
2023-05-02 $33.22 $33.22 $32.54 $32.74 $32.74 220,400
2023-05-01 $33.24 $33.57 $33.24 $33.30 $33.30 137,782
2023-04-28 $33.26 $33.41 $33.14 $33.30 $33.30 30,189
2023-04-27 $32.88 $33.30 $32.88 $33.30 $33.30 25,608
2023-04-26 $33.37 $33.37 $32.78 $32.80 $32.80 35,720
2023-04-25 $33.51 $33.73 $33.48 $33.55 $33.55 65,424
2023-04-24 $33.43 $33.65 $33.43 $33.61 $33.61 62,404
2023-04-21 $33.43 $33.53 $33.22 $33.41 $33.41 57,948
2023-04-20 $33.28 $33.37 $33.18 $33.30 $33.30 32,759
2023-04-19 $33.11 $33.32 $33.11 $33.31 $33.31 50,147
2023-04-18 $33.40 $33.40 $32.95 $33.12 $33.12 195,991
2023-04-17 $33.13 $33.36 $33.01 $33.32 $33.32 256,984
2023-04-14 $33.33 $33.33 $32.94 $33.09 $33.09 66,067
2023-04-13 $33.45 $33.56 $32.92 $33.46 $33.46 244,237
2023-04-12 $33.64 $33.71 $33.37 $33.47 $33.47 149,283
2023-04-11 $33.41 $33.64 $33.37 $33.53 $33.53 134,260
2023-04-10 $33.27 $33.39 $33.02 $33.39 $33.39 154,904
2023-04-06 $33.37 $33.48 $33.15 $33.34 $33.34 90,867
2023-04-05 $32.54 $33.29 $32.54 $33.26 $33.26 102,285
2023-04-04 $32.54 $32.56 $32.38 $32.53 $32.53 50,185
2023-04-03 $32.73 $32.79 $32.51 $32.53 $32.53 147,996
2023-03-31 $32.55 $32.83 $32.48 $32.83 $32.83 50,632
2023-03-30 $32.37 $32.59 $32.30 $32.41 $32.41 35,032
2023-03-29 $31.90 $32.22 $31.90 $32.19 $32.19 58,168
2023-03-28 $31.55 $32.02 $31.55 $31.73 $31.73 29,091
2023-03-27 $31.61 $31.78 $31.52 $31.58 $31.58 38,378
2023-03-24 $30.57 $31.45 $30.57 $31.45 $31.45 56,391
2023-03-23 $31.33 $31.48 $30.66 $30.82 $30.68 112,382
2023-03-22 $32.03 $32.03 $31.22 $31.22 $31.08 160,616
2023-03-21 $32.57 $32.57 $31.70 $32.01 $32.01 42,103
2023-03-20 $32.15 $32.58 $32.15 $32.43 $32.43 157,084
2023-03-17 $32.36 $32.36 $31.86 $32.04 $32.04 74,518
2023-03-16 $31.99 $32.49 $31.98 $32.43 $32.43 78,472
2023-03-15 $31.80 $32.28 $31.75 $32.15 $32.15 64,151
2023-03-14 $31.96 $32.36 $31.83 $32.11 $32.11 66,591
2023-03-13 $31.17 $32.20 $31.17 $31.56 $31.56 232,634
2023-03-10 $32.10 $32.10 $31.15 $31.27 $31.27 42,861
2023-03-09 $32.52 $32.72 $32.01 $32.04 $32.04 84,475
2023-03-08 $32.23 $32.48 $32.14 $32.44 $32.44 78,700
2023-03-07 $32.64 $32.82 $32.12 $32.25 $32.25 51,824
2023-03-06 $32.39 $32.72 $32.39 $32.55 $32.55 161,060
2023-03-03 $31.97 $32.31 $31.71 $32.31 $32.31 86,124
2023-03-02 $31.30 $31.89 $31.30 $31.85 $31.85 85,634
2023-03-01 $31.71 $31.71 $31.33 $31.49 $31.49 96,624
2023-02-28 $32.11 $32.40 $31.84 $31.84 $31.84 169,207
2023-02-27 $32.48 $32.88 $32.20 $32.25 $32.25 73,946
2023-02-24 $32.17 $32.45 $32.07 $32.37 $32.37 91,596
2023-02-23 $32.65 $32.72 $32.35 $32.47 $32.47 77,156
2023-02-22 $32.59 $32.93 $32.50 $32.57 $32.57 64,751
2023-02-21 $32.96 $32.96 $32.62 $32.62 $32.62 52,245
2023-02-17 $32.84 $33.30 $32.84 $33.21 $33.21 41,860
2023-02-16 $32.87 $33.04 $32.60 $32.85 $32.85 161,889
2023-02-15 $32.68 $33.17 $32.66 $33.15 $33.15 27,930
2023-02-14 $32.99 $33.19 $32.69 $32.85 $32.85 72,606
2023-02-13 $32.81 $33.10 $32.81 $33.06 $33.06 227,103
2023-02-10 $32.22 $32.84 $32.22 $32.82 $32.82 159,179
2023-02-09 $32.83 $32.90 $32.22 $32.28 $32.28 87,360
2023-02-08 $33.09 $33.09 $32.68 $32.74 $32.74 96,116
2023-02-07 $33.15 $33.33 $32.78 $33.23 $33.23 105,186
2023-02-06 $33.09 $33.27 $32.86 $33.27 $33.27 152,191
2023-02-03 $33.65 $33.65 $32.92 $33.23 $33.23 77,862
2023-02-02 $33.86 $34.19 $33.68 $33.85 $33.85 713,784
2023-02-01 $33.40 $33.91 $33.17 $33.70 $33.70 238,575
2023-01-31 $33.19 $33.53 $32.93 $33.52 $33.52 115,166
2023-01-30 $33.10 $33.40 $33.07 $33.07 $33.07 76,693
2023-01-27 $33.12 $33.39 $33.08 $33.25 $33.25 57,019
2023-01-26 $33.19 $33.19 $32.96 $33.18 $33.18 197,105
2023-01-25 $32.86 $33.12 $32.75 $33.08 $33.08 48,364
2023-01-24 $32.99 $33.27 $32.69 $33.17 $33.17 100,790
2023-01-23 $32.92 $33.31 $32.89 $33.02 $33.02 70,605
2023-01-20 $32.62 $32.94 $32.31 $32.94 $32.94 60,729
2023-01-19 $32.84 $32.87 $32.56 $32.59 $32.59 90,545
2023-01-18 $33.83 $33.83 $32.95 $32.96 $32.96 48,043
2023-01-17 $33.73 $33.99 $33.66 $33.67 $33.67 62,466
2023-01-13 $33.75 $33.84 $33.51 $33.75 $33.75 38,221
2023-01-12 $34.09 $34.14 $33.88 $33.93 $33.93 58,092
2023-01-11 $33.64 $33.98 $33.64 $33.97 $33.97 48,183
2023-01-10 $33.46 $33.56 $33.15 $33.56 $33.56 43,387
2023-01-09 $33.30 $33.84 $33.30 $33.58 $33.58 91,698
2023-01-06 $32.94 $33.43 $32.90 $33.32 $33.32 161,382
2023-01-05 $33.08 $33.08 $32.48 $32.56 $32.56 247,959
2023-01-04 $33.20 $33.59 $33.14 $33.34 $33.34 94,264
2023-01-03 $33.36 $33.36 $32.73 $33.06 $33.06 58,058
2022-12-30 $33.57 $33.60 $32.99 $33.21 $33.21 87,313
2022-12-29 $33.52 $33.77 $33.48 $33.62 $33.62 180,389
2022-12-28 $33.73 $33.86 $33.33 $33.35 $33.35 42,327
2022-12-27 $33.53 $33.76 $33.39 $33.71 $33.71 55,907
2022-12-23 $33.05 $33.50 $33.05 $33.50 $33.50 105,471
2022-12-22 $33.60 $33.63 $32.93 $33.41 $33.14 27,526
2022-12-21 $33.42 $33.73 $33.35 $33.71 $33.43 157,294
2022-12-20 $33.15 $33.36 $33.07 $33.23 $32.96 68,535
2022-12-19 $33.32 $33.55 $33.01 $33.19 $32.92 57,513
2022-12-16 $33.64 $33.66 $33.04 $33.41 $33.14 51,816
2022-12-15 $34.22 $34.25 $33.80 $33.93 $33.65 43,048
2022-12-14 $34.61 $34.86 $34.24 $34.43 $34.15 83,408
2022-12-13 $34.82 $34.98 $34.14 $34.44 $34.16 79,179
2022-12-12 $33.89 $34.35 $33.77 $34.35 $34.07 138,867
2022-12-09 $33.71 $33.96 $33.71 $33.75 $33.47 57,344
2022-12-08 $33.67 $33.88 $33.57 $33.77 $33.49 56,459
2022-12-07 $33.78 $33.95 $33.53 $33.62 $33.35 54,924
2022-12-06 $33.72 $33.89 $33.47 $33.80 $33.52 55,407
2022-12-05 $33.89 $34.01 $33.79 $33.89 $33.61 46,497
2022-12-02 $33.97 $34.23 $33.86 $34.15 $33.87 40,236
2022-12-01 $34.53 $34.87 $34.23 $34.30 $34.02 156,997
2022-11-30 $33.63 $34.43 $33.55 $34.40 $34.12 122,117
2022-11-29 $33.66 $33.67 $33.44 $33.61 $33.34 65,013
2022-11-28 $33.90 $33.90 $33.62 $33.76 $33.48 152,611
2022-11-25 $33.91 $34.13 $33.91 $34.00 $34.00 13,075
2022-11-23 $33.53 $33.83 $33.47 $33.82 $33.82 58,449
2022-11-22 $33.50 $33.75 $33.41 $33.63 $33.63 227,521
2022-11-21 $33.02 $33.38 $33.02 $33.31 $33.31 147,911
2022-11-18 $32.58 $33.09 $32.58 $33.07 $33.07 58,067
2022-11-17 $32.46 $32.47 $32.17 $32.37 $32.37 68,131
2022-11-16 $32.59 $32.98 $32.59 $32.77 $32.77 68,803
2022-11-15 $32.64 $32.84 $32.26 $32.59 $32.59 117,302
2022-11-14 $32.72 $32.83 $32.33 $32.34 $32.34 1,631,921
2022-11-11 $33.11 $33.11 $32.52 $32.74 $32.74 76,923
2022-11-10 $32.49 $33.13 $32.23 $33.09 $33.09 85,702
2022-11-09 $31.86 $32.14 $31.63 $31.68 $31.68 104,925
2022-11-08 $31.80 $32.13 $31.69 $31.98 $31.98 200,312
2022-11-07 $32.08 $32.08 $31.34 $31.73 $31.73 262,209
2022-11-04 $32.15 $32.23 $31.57 $32.06 $32.06 179,373
2022-11-03 $31.49 $32.18 $31.34 $31.89 $31.89 610,786
2022-11-02 $32.03 $32.65 $31.75 $31.76 $31.76 318,135
2022-11-01 $32.29 $32.29 $31.97 $32.14 $32.14 228,762
2022-10-31 $32.06 $32.24 $31.93 $32.06 $32.06 148,998
2022-10-28 $31.56 $32.21 $31.56 $32.18 $32.18 60,329
2022-10-27 $31.46 $31.85 $31.46 $31.52 $31.52 93,540
2022-10-26 $31.46 $31.54 $31.16 $31.27 $31.27 100,292
2022-10-25 $30.78 $31.43 $30.78 $31.33 $31.33 118,832
2022-10-24 $30.75 $30.98 $30.54 $30.76 $30.76 69,156
2022-10-21 $30.15 $30.71 $29.92 $30.59 $30.59 137,766
2022-10-20 $30.69 $30.69 $29.91 $30.04 $30.04 103,610
2022-10-19 $30.79 $30.86 $30.44 $30.67 $30.67 96,029
2022-10-18 $30.92 $31.05 $30.73 $30.99 $30.99 102,069
2022-10-17 $30.24 $30.70 $30.24 $30.41 $30.41 119,474
2022-10-14 $30.53 $30.74 $29.71 $29.84 $29.84 145,829
2022-10-13 $29.07 $30.41 $29.00 $30.29 $30.29 417,659
2022-10-12 $30.32 $30.32 $29.51 $29.52 $29.52 153,417
2022-10-11 $30.25 $30.71 $30.16 $30.37 $30.37 126,872
2022-10-10 $30.41 $30.64 $30.32 $30.34 $30.34 233,471
2022-10-07 $30.84 $30.84 $30.13 $30.33 $30.33 396,234
2022-10-06 $31.79 $31.79 $30.89 $30.93 $30.93 217,228
2022-10-05 $31.89 $32.08 $31.44 $31.87 $31.87 213,887
2022-10-04 $31.71 $32.37 $31.71 $32.37 $32.37 349,634
2022-10-03 $30.90 $31.62 $30.90 $31.45 $31.45 538,898
2022-09-30 $31.20 $31.20 $30.50 $30.55 $30.55 403,883
2022-09-29 $32.04 $32.04 $31.00 $31.09 $31.09 182,492
2022-09-28 $32.05 $32.40 $31.77 $32.23 $32.23 290,443
2022-09-27 $32.54 $32.63 $31.67 $31.79 $31.79 214,787
2022-09-26 $33.03 $33.03 $32.14 $32.39 $32.39 544,759
2022-09-23 $33.30 $33.33 $32.75 $33.13 $33.13 282,921
2022-09-22 $34.02 $34.02 $33.73 $33.86 $33.69 221,739
2022-09-21 $34.76 $35.00 $34.11 $34.11 $33.94 293,818
2022-09-20 $34.84 $34.92 $34.34 $34.54 $34.37 271,825
2022-09-19 $34.46 $35.10 $34.46 $35.08 $34.91 318,249
2022-09-16 $34.63 $34.83 $34.55 $34.64 $34.47 492,516
2022-09-15 $35.25 $35.25 $34.80 $34.87 $34.70 83,101
2022-09-14 $35.25 $35.58 $35.23 $35.46 $35.29 215,774
2022-09-13 $35.62 $35.82 $34.97 $35.13 $34.96 122,003
2022-09-12 $35.80 $36.13 $35.79 $36.10 $35.92 84,920
2022-09-09 $35.76 $35.88 $35.57 $35.74 $35.57 89,953
2022-09-08 $35.40 $35.69 $35.30 $35.54 $35.37 78,148
2022-09-07 $34.48 $35.50 $34.48 $35.50 $35.33 99,931
2022-09-06 $34.74 $34.91 $34.41 $34.46 $34.29 215,245
2022-09-02 $35.08 $35.35 $34.60 $34.67 $34.67 86,162
2022-09-01 $34.56 $34.92 $34.44 $34.91 $34.91 103,261
2022-08-31 $34.79 $34.93 $34.60 $34.62 $34.62 123,167
2022-08-30 $35.26 $35.26 $34.67 $34.77 $34.77 343,776
2022-08-29 $35.06 $35.47 $34.85 $35.27 $35.27 52,857
2022-08-26 $35.82 $35.82 $35.19 $35.19 $35.19 48,041
2022-08-25 $35.53 $35.78 $35.44 $35.78 $35.78 127,932
2022-08-24 $35.21 $35.45 $35.18 $35.44 $35.44 64,864
2022-08-23 $35.42 $35.42 $35.12 $35.21 $35.21 54,192
2022-08-22 $35.69 $35.69 $35.32 $35.39 $35.39 80,503
2022-08-19 $35.97 $36.08 $35.84 $35.94 $35.94 78,269
2022-08-18 $35.96 $36.15 $35.95 $36.06 $36.06 34,718
2022-08-17 $35.90 $36.03 $35.78 $35.93 $35.93 90,569
2022-08-16 $35.83 $36.10 $35.83 $36.03 $36.03 129,836
2022-08-15 $35.57 $35.92 $35.54 $35.91 $35.91 278,654
2022-08-12 $35.15 $35.63 $35.15 $35.62 $35.62 97,567
2022-08-11 $34.92 $35.19 $34.87 $34.97 $34.97 84,914
2022-08-10 $34.84 $34.88 $34.63 $34.85 $34.85 244,854
2022-08-09 $34.37 $34.65 $34.37 $34.64 $34.64 128,612
2022-08-08 $34.52 $34.67 $34.32 $34.42 $34.42 102,285
2022-08-05 $34.30 $34.41 $34.05 $34.28 $34.28 126,997
2022-08-04 $34.48 $34.66 $34.40 $34.42 $34.42 812,995
2022-08-03 $34.20 $34.52 $33.81 $34.46 $34.46 192,041
2022-08-02 $34.33 $34.50 $34.15 $34.16 $34.16 91,796
2022-08-01 $34.24 $34.29 $33.97 $34.28 $34.28 250,464
2022-07-29 $33.95 $34.40 $33.95 $34.33 $34.33 104,110
2022-07-28 $33.35 $34.00 $33.29 $33.96 $33.96 97,017
2022-07-27 $32.86 $33.03 $32.65 $32.96 $32.96 65,489
2022-07-26 $32.53 $32.79 $32.53 $32.77 $32.77 44,931
2022-07-25 $32.15 $32.52 $32.15 $32.50 $32.50 38,754
2022-07-22 $32.06 $32.20 $31.92 $32.10 $32.10 66,682
2022-07-21 $31.85 $31.91 $31.61 $31.91 $31.91 58,583
2022-07-20 $32.14 $32.15 $31.75 $31.87 $31.87 69,825
2022-07-19 $31.99 $32.23 $31.99 $32.17 $32.17 45,772
2022-07-18 $32.14 $32.17 $31.76 $31.76 $31.76 44,104
2022-07-15 $32.09 $32.09 $31.61 $32.06 $32.06 62,908
2022-07-14 $31.45 $31.91 $31.36 $31.89 $31.89 89,964
2022-07-13 $31.81 $32.16 $31.69 $31.89 $31.89 186,101
2022-07-12 $32.05 $32.39 $31.94 $32.07 $32.07 136,442
2022-07-11 $31.95 $32.22 $31.85 $32.14 $32.14 60,192
2022-07-08 $32.09 $32.19 $31.93 $32.04 $32.04 61,061
2022-07-07 $32.27 $32.38 $32.10 $32.11 $32.11 120,364
2022-07-06 $31.87 $32.40 $31.66 $32.12 $32.12 340,963
2022-07-05 $32.88 $32.88 $31.30 $31.82 $31.82 154,624
2022-07-01 $32.39 $33.14 $32.37 $33.11 $33.11 280,898
2022-06-30 $31.90 $32.55 $31.81 $32.31 $32.31 135,769
2022-06-29 $32.15 $32.19 $31.86 $32.10 $32.10 157,156
2022-06-28 $32.29 $32.50 $32.08 $32.12 $32.12 72,503
2022-06-27 $31.86 $32.21 $31.81 $32.16 $32.16 50,824
2022-06-24 $31.35 $31.94 $31.25 $31.85 $31.85 89,510
2022-06-23 $30.88 $31.33 $30.88 $31.27 $31.16 122,944
2022-06-22 $30.43 $30.96 $30.43 $30.74 $30.64 83,991
2022-06-21 $30.24 $30.74 $30.21 $30.58 $30.48 252,831
2022-06-17 $30.49 $30.74 $29.86 $30.14 $30.04 266,101
2022-06-16 $30.75 $30.75 $30.31 $30.44 $30.34 371,623
2022-06-15 $31.22 $31.52 $30.75 $31.09 $30.98 210,810
2022-06-14 $31.91 $31.91 $30.67 $30.99 $30.89 223,251
2022-06-13 $32.96 $33.09 $31.73 $31.84 $31.73 246,736
2022-06-10 $33.41 $33.69 $33.27 $33.45 $33.34 132,322
2022-06-09 $34.47 $34.57 $33.73 $33.73 $33.62 104,834
2022-06-08 $35.06 $35.06 $34.46 $34.48 $34.36 113,716
2022-06-07 $34.83 $35.17 $34.66 $35.16 $35.04 90,712
2022-06-06 $35.02 $35.10 $34.84 $34.92 $34.80 239,692
2022-06-03 $34.88 $34.97 $34.73 $34.78 $34.66 108,743
2022-06-02 $34.88 $34.99 $34.29 $34.97 $34.85 295,306
2022-06-01 $34.88 $34.91 $34.48 $34.79 $34.67 102,664
2022-05-31 $35.02 $35.09 $34.66 $34.88 $34.76 117,719
2022-05-27 $34.81 $35.24 $34.80 $35.24 $35.12 365,043
2022-05-26 $34.92 $35.01 $34.81 $34.83 $34.71 152,729
2022-05-25 $34.65 $34.74 $34.49 $34.72 $34.60 101,946
2022-05-24 $34.11 $34.64 $33.80 $34.58 $34.46 280,707
2022-05-23 $34.06 $34.31 $33.89 $34.13 $34.01 115,654
2022-05-20 $33.84 $33.84 $33.31 $33.76 $33.65 88,794
2022-05-19 $33.42 $33.86 $33.21 $33.71 $33.60 214,829
2022-05-18 $33.88 $34.06 $33.56 $33.65 $33.54 474,836
2022-05-17 $33.40 $33.88 $33.25 $33.88 $33.77 219,010
2022-05-16 $33.50 $33.63 $33.20 $33.49 $33.38 242,193
2022-05-13 $33.14 $33.38 $32.88 $33.32 $33.21 255,930
2022-05-12 $33.14 $33.14 $32.52 $32.92 $32.81 848,610
2022-05-11 $32.95 $33.70 $32.95 $33.18 $33.07 834,695
2022-05-10 $33.43 $33.74 $32.57 $32.94 $32.82 125,221
2022-05-09 $33.42 $33.62 $33.10 $33.30 $33.19 83,636
2022-05-06 $33.30 $33.63 $33.17 $33.59 $33.48 184,525
2022-05-05 $33.49 $33.77 $33.03 $33.29 $33.18 156,267
2022-05-04 $33.13 $33.72 $33.07 $33.68 $33.56 107,662
2022-05-03 $32.80 $33.43 $32.80 $32.97 $32.86 70,552
2022-05-02 $32.92 $33.23 $32.34 $32.74 $32.63 358,384
2022-04-29 $33.85 $33.85 $32.97 $32.99 $32.88 161,889
2022-04-28 $33.81 $34.06 $33.69 $33.98 $33.86 83,439
2022-04-27 $33.82 $34.12 $33.59 $33.70 $33.58 119,476
2022-04-26 $34.10 $34.37 $33.81 $33.81 $33.70 125,604
2022-04-25 $34.47 $34.47 $33.54 $34.04 $33.92 160,975
2022-04-22 $34.86 $34.86 $34.33 $34.35 $34.23 110,946
2022-04-21 $35.36 $35.38 $34.94 $34.96 $34.84 105,820
2022-04-20 $35.10 $35.37 $35.10 $35.25 $35.13 39,667
2022-04-19 $34.72 $34.88 $34.69 $34.85 $34.73 25,754
2022-04-18 $34.75 $34.84 $34.45 $34.60 $34.48 140,345
2022-04-14 $34.71 $34.89 $34.61 $34.68 $34.56 71,650
2022-04-13 $34.70 $34.74 $34.47 $34.68 $34.56 155,903
2022-04-12 $34.67 $34.94 $34.60 $34.76 $34.64 39,701
2022-04-11 $35.01 $35.01 $34.57 $34.61 $34.49 31,585
2022-04-08 $35.00 $35.13 $34.81 $35.00 $34.88 67,831
2022-04-07 $35.00 $35.00 $34.60 $34.84 $34.72 256,080
2022-04-06 $34.34 $34.97 $34.34 $34.97 $34.85 29,134
2022-04-05 $34.18 $34.61 $34.18 $34.29 $34.17 45,177
2022-04-04 $34.42 $34.42 $33.88 $34.15 $34.03 43,066
2022-04-01 $33.97 $34.50 $33.87 $34.50 $34.38 393,611
2022-03-31 $34.03 $34.28 $33.99 $34.01 $33.89 180,479
2022-03-30 $33.84 $34.03 $33.74 $34.01 $33.89 44,595
2022-03-29 $33.61 $33.83 $33.46 $33.81 $33.70 52,074
2022-03-28 $33.30 $33.42 $33.28 $33.42 $33.31 26,633
2022-03-25 $32.78 $33.29 $32.78 $33.29 $33.18 71,206
2022-03-24 $32.61 $32.85 $32.58 $32.82 $32.58 56,990
2022-03-23 $32.46 $32.69 $32.37 $32.56 $32.33 58,541
2022-03-22 $32.64 $32.66 $32.42 $32.54 $32.31 46,485
2022-03-21 $32.53 $32.77 $32.52 $32.60 $32.37 36,278
2022-03-18 $32.56 $32.56 $32.26 $32.39 $32.16 24,507
2022-03-17 $32.63 $32.87 $32.56 $32.68 $32.45 167,687
2022-03-16 $32.62 $32.63 $32.24 $32.62 $32.39 91,458
2022-03-15 $32.45 $32.63 $32.26 $32.60 $32.36 15,754
2022-03-14 $32.45 $32.52 $32.06 $32.27 $32.04 68,664
2022-03-11 $32.42 $32.61 $32.22 $32.26 $32.03 16,732
2022-03-10 $31.98 $32.38 $31.97 $32.35 $32.12 70,092
2022-03-09 $32.41 $32.42 $32.12 $32.14 $31.91 78,725
2022-03-08 $32.64 $32.65 $32.17 $32.17 $31.94 769,461
2022-03-07 $32.47 $32.66 $32.32 $32.53 $32.30 58,162
2022-03-04 $31.84 $32.54 $31.84 $32.54 $32.31 26,531
2022-03-03 $31.59 $32.11 $31.59 $32.00 $31.77 39,812
2022-03-02 $31.23 $31.59 $31.23 $31.49 $31.26 27,299
2022-03-01 $31.41 $31.46 $30.76 $30.99 $30.77 51,678
2022-02-28 $31.11 $31.34 $31.00 $31.32 $31.10 19,833
2022-02-25 $30.52 $31.27 $30.52 $31.24 $31.02 21,807
2022-02-24 $29.91 $30.32 $29.72 $30.29 $30.07 98,099
2022-02-23 $30.65 $30.69 $30.13 $30.14 $29.92 48,716
2022-02-22 $30.67 $30.78 $30.44 $30.57 $30.35 35,283
2022-02-18 $30.57 $30.84 $30.50 $30.61 $30.39 37,868
2022-02-17 $30.61 $30.81 $30.36 $30.68 $30.46 49,475
2022-02-16 $30.57 $30.79 $30.43 $30.67 $30.45 89,884
2022-02-15 $30.84 $30.95 $30.45 $30.57 $30.35 173,505
2022-02-14 $31.06 $31.06 $30.41 $30.71 $30.49 97,758
2022-02-11 $31.24 $31.40 $30.93 $31.00 $30.78 67,084
2022-02-10 $31.65 $31.75 $30.99 $31.06 $30.84 1,117,159
2022-02-09 $31.88 $32.05 $31.82 $31.89 $31.66 46,982
2022-02-08 $31.78 $31.87 $31.66 $31.71 $31.48 52,207
2022-02-07 $31.68 $31.83 $31.56 $31.67 $31.44 42,307
2022-02-04 $31.84 $31.96 $31.46 $31.71 $31.48 64,927
2022-02-03 $32.02 $32.18 $31.96 $32.01 $31.78 46,163
2022-02-02 $31.71 $32.23 $31.71 $32.21 $31.98 23,223
2022-02-01 $32.06 $32.11 $31.63 $31.81 $31.58 107,820
2022-01-31 $31.75 $32.16 $31.69 $32.16 $31.93 99,569
2022-01-28 $31.29 $31.84 $31.22 $31.84 $31.61 19,354
2022-01-27 $31.42 $31.74 $31.20 $31.33 $31.11 31,227
2022-01-26 $31.38 $31.71 $30.98 $31.18 $30.96 38,285
2022-01-25 $31.26 $31.51 $30.97 $31.30 $31.08 74,200
2022-01-24 $31.61 $31.61 $30.69 $31.41 $31.18 70,764
2022-01-21 $31.79 $31.98 $31.59 $31.66 $31.43 34,290
2022-01-20 $31.91 $32.27 $31.75 $31.75 $31.52 55,652
2022-01-19 $31.90 $32.19 $31.89 $31.91 $31.68 55,838
2022-01-18 $32.19 $32.19 $31.74 $31.92 $31.69 95,195
2022-01-14 $32.32 $32.34 $32.11 $32.31 $32.08 54,674
2022-01-13 $32.10 $32.44 $32.10 $32.33 $32.10 31,022
2022-01-12 $32.08 $32.23 $32.07 $32.19 $31.96 118,442
2022-01-11 $32.31 $32.31 $31.89 $32.08 $31.85 44,238
2022-01-10 $32.47 $32.51 $32.22 $32.33 $32.10 21,351
2022-01-07 $32.24 $32.59 $32.14 $32.46 $32.23 34,865
2022-01-06 $32.32 $32.49 $32.23 $32.24 $32.01 28,148
2022-01-05 $32.53 $32.74 $32.37 $32.37 $32.14 29,981
2022-01-04 $32.58 $32.83 $32.47 $32.50 $32.27 79,360
2022-01-03 $32.62 $32.62 $32.12 $32.45 $32.22 83,658
2021-12-31 $32.57 $32.82 $32.49 $32.69 $32.46 122,604
2021-12-30 $32.60 $32.67 $32.45 $32.62 $32.39 8,652
2021-12-29 $32.39 $32.56 $32.34 $32.56 $32.33 16,654
2021-12-28 $32.04 $32.36 $32.04 $32.34 $32.11 154,693
2021-12-27 $31.95 $32.07 $31.83 $32.06 $31.83 7,167
2021-12-23 $31.95 $32.03 $31.90 $31.90 $31.67 24,783
2021-12-22 $31.92 $32.14 $31.89 $32.12 $31.65 35,461
2021-12-21 $32.07 $32.14 $31.82 $31.92 $31.46 28,314
2021-12-20 $31.61 $31.92 $31.35 $31.89 $31.43 88,819
2021-12-17 $32.23 $32.31 $31.81 $31.88 $31.42 27,546
2021-12-16 $32.24 $32.57 $32.20 $32.34 $31.87 43,506
2021-12-15 $31.96 $32.25 $31.83 $32.24 $31.77 63,965
2021-12-14 $31.89 $31.97 $31.73 $31.79 $31.33 9,399
2021-12-13 $31.77 $32.05 $31.75 $31.91 $31.45 8,517
2021-12-10 $31.67 $31.72 $31.58 $31.66 $31.20 19,823
2021-12-09 $31.61 $31.65 $31.39 $31.50 $31.04 9,018
2021-12-08 $31.67 $31.73 $31.48 $31.60 $31.14 21,770
2021-12-07 $31.51 $31.64 $31.44 $31.57 $31.11 9,663
2021-12-06 $31.11 $31.64 $31.11 $31.45 $30.99 14,138
2021-12-03 $30.67 $30.86 $30.46 $30.86 $30.41 41,540
2021-12-02 $30.27 $30.79 $30.26 $30.53 $30.09 63,124
2021-12-01 $30.30 $30.87 $30.09 $30.11 $29.67 184,112
2021-11-30 $30.93 $30.93 $30.16 $30.16 $29.72 11,709
2021-11-29 $30.99 $31.20 $30.85 $31.14 $30.69 25,419
2021-11-26 $30.97 $31.06 $30.72 $30.78 $30.33 20,892
2021-11-24 $31.29 $31.40 $31.26 $31.32 $30.87 11,608
2021-11-23 $31.29 $31.45 $31.20 $31.32 $30.87 24,813
2021-11-22 $30.98 $31.40 $30.98 $31.28 $30.83 23,711
2021-11-19 $30.78 $31.07 $30.78 $31.02 $30.57 17,595
2021-11-18 $31.02 $31.02 $30.71 $30.79 $30.34 21,453
2021-11-17 $30.98 $31.07 $30.86 $31.06 $30.61 16,086
2021-11-16 $31.17 $31.25 $31.02 $31.03 $30.58 16,610
2021-11-15 $30.85 $31.16 $30.85 $31.15 $30.70 39,615
2021-11-12 $30.76 $30.81 $30.61 $30.74 $30.29 18,293
2021-11-11 $30.83 $30.84 $30.65 $30.77 $30.32 26,890
2021-11-10 $30.57 $30.88 $30.57 $30.87 $30.42 36,697
2021-11-09 $30.57 $30.67 $30.48 $30.61 $30.17 25,647
2021-11-08 $30.82 $30.82 $30.36 $30.49 $30.05 23,196
2021-11-05 $30.69 $31.08 $30.69 $30.91 $30.46 31,314
2021-11-04 $30.74 $30.82 $30.41 $30.63 $30.19 33,398
2021-11-03 $30.91 $30.99 $30.71 $30.89 $30.44 16,726
2021-11-02 $31.03 $31.03 $30.72 $30.95 $30.50 30,148
2021-11-01 $30.78 $31.06 $30.72 $30.99 $30.54 52,724
2021-10-29 $30.92 $31.08 $30.66 $30.80 $30.35 17,595
2021-10-28 $30.78 $30.92 $30.75 $30.92 $30.47 16,068
2021-10-27 $31.09 $31.09 $30.76 $30.76 $30.31 17,327
2021-10-26 $31.07 $31.23 $30.94 $31.02 $30.57 18,519
2021-10-25 $31.12 $31.18 $30.93 $30.99 $30.54 23,907
2021-10-22 $30.97 $31.14 $30.97 $31.10 $30.65 14,962
2021-10-21 $31.00 $31.03 $30.86 $30.90 $30.45 26,301
2021-10-20 $30.61 $31.09 $30.61 $30.98 $30.53 15,088
2021-10-19 $30.40 $30.55 $30.39 $30.53 $30.09 20,153
2021-10-18 $30.36 $30.37 $30.18 $30.23 $29.79 43,526
2021-10-15 $30.68 $30.81 $30.55 $30.55 $30.11 16,981
2021-10-14 $30.37 $30.65 $30.37 $30.61 $30.17 90,988
2021-10-13 $29.98 $30.25 $29.81 $30.22 $29.78 27,812
2021-10-12 $29.86 $30.02 $29.83 $29.93 $29.50 146,155
2021-10-11 $29.94 $30.03 $29.76 $29.77 $29.34 15,876
2021-10-08 $30.12 $30.17 $30.03 $30.06 $29.62 12,272
2021-10-07 $30.31 $30.54 $30.19 $30.22 $29.78 13,995
2021-10-06 $29.85 $30.36 $29.70 $30.34 $29.90 71,898
2021-10-05 $30.09 $30.20 $29.96 $30.01 $29.57 40,846
2021-10-04 $29.83 $30.18 $29.72 $30.07 $29.63 46,245
2021-10-01 $29.71 $29.84 $29.54 $29.61 $29.18 302,834
2021-09-30 $30.04 $30.04 $29.60 $29.60 $29.17 34,170
2021-09-29 $29.55 $30.09 $29.55 $29.94 $29.51 56,003
2021-09-28 $29.84 $29.89 $29.48 $29.53 $29.10 68,418
2021-09-27 $30.08 $30.42 $29.86 $29.89 $29.46 14,186
2021-09-24 $30.07 $30.16 $30.04 $30.08 $29.64 15,786
2021-09-23 $30.17 $30.37 $30.04 $30.07 $29.63 16,645
2021-09-22 $30.38 $30.53 $30.26 $30.33 $29.71 20,938
2021-09-21 $30.47 $30.66 $30.30 $30.33 $29.71 42,997
2021-09-20 $30.32 $30.61 $30.11 $30.41 $29.79 111,303
2021-09-17 $30.82 $30.82 $30.51 $30.51 $29.89 16,228
2021-09-16 $31.14 $31.14 $30.82 $30.82 $30.19 10,216
2021-09-15 $31.14 $31.31 $31.02 $31.09 $30.45 27,871
2021-09-14 $31.51 $31.51 $31.10 $31.15 $30.51 23,542
2021-09-13 $31.52 $31.65 $31.31 $31.36 $30.72 36,278
2021-09-10 $31.87 $31.87 $31.36 $31.36 $30.72 23,402
2021-09-09 $32.02 $32.06 $31.84 $31.84 $31.19 34,093
2021-09-08 $31.50 $32.17 $31.50 $32.08 $31.42 30,591
2021-09-07 $32.00 $32.00 $31.53 $31.53 $30.89 62,372
2021-09-03 $32.21 $32.21 $32.00 $32.00 $31.35 13,184
2021-09-02 $32.06 $32.27 $32.06 $32.26 $31.60 12,646
2021-09-01 $31.72 $32.13 $31.72 $32.05 $31.39 142,192
2021-08-31 $31.65 $31.83 $31.59 $31.69 $31.04 72,133
2021-08-30 $31.67 $31.74 $31.62 $31.69 $31.04 23,414
2021-08-27 $31.77 $31.83 $31.62 $31.70 $31.05 26,928
2021-08-26 $31.69 $31.73 $31.57 $31.62 $30.97 14,462
2021-08-25 $31.70 $31.84 $31.54 $31.75 $31.10 29,753
2021-08-24 $31.86 $31.86 $31.57 $31.70 $31.05 33,265
2021-08-23 $32.14 $32.18 $31.80 $31.87 $31.22 21,153
2021-08-20 $31.86 $32.22 $31.75 $32.20 $31.54 33,846
2021-08-19 $31.81 $32.16 $31.81 $31.86 $31.21 16,585
2021-08-18 $31.92 $32.00 $31.75 $31.85 $31.20 25,169
2021-08-17 $31.98 $32.02 $31.72 $32.02 $31.37 53,374
2021-08-16 $31.93 $32.28 $31.93 $32.01 $31.36 45,144
2021-08-13 $31.74 $31.94 $31.69 $31.90 $31.25 24,929
2021-08-12 $31.71 $31.80 $31.63 $31.70 $31.05 17,843
2021-08-11 $31.51 $31.75 $31.51 $31.71 $31.06 36,913
2021-08-10 $31.41 $31.56 $31.37 $31.49 $30.85 71,912
2021-08-09 $31.39 $31.47 $31.27 $31.47 $30.83 21,677
2021-08-06 $31.32 $31.63 $31.32 $31.42 $30.78 27,160
2021-08-05 $31.12 $31.37 $31.04 $31.35 $30.71 52,905
2021-08-04 $31.05 $31.05 $30.72 $31.01 $30.38 45,424
2021-08-03 $31.12 $31.27 $31.02 $31.20 $30.56 48,776
2021-08-02 $31.00 $31.17 $30.93 $31.03 $30.40 56,913
2021-07-30 $31.29 $31.35 $30.79 $30.82 $30.19 26,961
2021-07-29 $31.10 $31.21 $31.01 $31.14 $30.50 27,984
2021-07-28 $31.04 $31.14 $30.86 $31.08 $30.44 243,806
2021-07-27 $30.81 $31.32 $30.75 $31.27 $30.63 25,361
2021-07-26 $30.75 $30.78 $30.66 $30.76 $30.13 20,697
2021-07-23 $30.47 $30.77 $30.44 $30.76 $30.13 17,326
2021-07-22 $30.44 $30.49 $30.28 $30.37 $29.75 27,018
2021-07-21 $30.65 $30.75 $30.35 $30.37 $29.75 19,289
2021-07-20 $30.45 $30.86 $30.45 $30.68 $30.05 8,155
2021-07-19 $30.91 $31.03 $30.12 $30.41 $29.79 20,494
2021-07-16 $30.87 $31.18 $30.87 $31.04 $30.41 26,876
2021-07-15 $30.44 $30.80 $30.44 $30.78 $30.15 33,731
2021-07-14 $30.35 $30.57 $30.16 $30.46 $29.84 12,907
2021-07-13 $30.50 $30.52 $30.19 $30.24 $29.62 15,645
2021-07-12 $30.39 $30.60 $30.39 $30.55 $29.93 13,661
2021-07-09 $30.25 $30.51 $30.23 $30.50 $29.88 9,568
2021-07-08 $30.40 $30.44 $30.29 $30.31 $29.69 12,520
2021-07-07 $30.22 $30.47 $30.17 $30.47 $29.85 39,237
2021-07-06 $30.28 $30.29 $29.88 $30.26 $29.64 14,167
2021-07-02 $30.33 $30.33 $30.13 $30.29 $29.67 14,254
2021-07-01 $29.94 $30.35 $29.92 $30.24 $29.62 279,821
2021-06-30 $29.90 $29.97 $29.78 $29.93 $29.32 45,387
2021-06-29 $30.34 $30.46 $29.86 $29.91 $29.30 21,374
2021-06-28 $30.39 $30.41 $30.25 $30.36 $29.74 14,821
2021-06-25 $29.91 $30.29 $29.90 $30.27 $29.65 30,520
2021-06-24 $29.88 $29.94 $29.73 $29.91 $29.30 19,580
2021-06-23 $30.29 $30.29 $29.98 $29.99 $29.22 13,288
2021-06-22 $30.47 $30.47 $30.27 $30.27 $29.49 14,897
2021-06-21 $30.16 $30.52 $30.14 $30.49 $29.70 27,508
2021-06-18 $30.79 $30.79 $30.02 $30.07 $29.29 26,490
2021-06-17 $30.96 $31.12 $30.86 $30.95 $30.15 12,542
2021-06-16 $31.49 $31.49 $30.92 $30.98 $30.18 66,864
2021-06-15 $31.32 $31.60 $31.32 $31.46 $30.65 68,233
2021-06-14 $31.34 $31.48 $31.23 $31.37 $30.56 20,627
2021-06-11 $31.27 $31.38 $31.18 $31.38 $30.57 10,223
2021-06-10 $31.18 $31.27 $31.13 $31.26 $30.45 105,078
2021-06-09 $30.92 $31.14 $30.86 $31.09 $30.29 14,300
2021-06-08 $30.92 $30.92 $30.62 $30.82 $30.03 24,684
2021-06-07 $30.90 $30.91 $30.84 $30.91 $30.11 11,543
2021-06-04 $30.96 $30.96 $30.78 $30.84 $30.04 33,013
2021-06-03 $30.45 $30.90 $30.42 $30.89 $30.09 15,185
2021-06-02 $30.44 $30.72 $30.43 $30.58 $29.79 16,128
2021-06-01 $30.58 $30.66 $30.33 $30.44 $29.65 44,043
2021-05-28 $30.50 $30.58 $30.44 $30.51 $29.72 12,590
2021-05-27 $30.56 $30.56 $30.35 $30.36 $29.58 21,255
2021-05-26 $30.52 $30.61 $30.45 $30.52 $29.73 14,840
2021-05-25 $30.91 $30.91 $30.48 $30.50 $29.71 39,065
2021-05-24 $30.97 $30.99 $30.87 $30.93 $30.13 15,073
2021-05-21 $30.72 $30.91 $30.68 $30.90 $30.10 13,959
2021-05-20 $30.64 $30.89 $30.64 $30.72 $29.93 18,719
2021-05-19 $30.51 $30.60 $30.26 $30.59 $29.80 36,509
2021-05-18 $30.61 $30.69 $30.55 $30.65 $29.86 20,507
2021-05-17 $30.88 $30.91 $30.62 $30.62 $29.83 36,303
2021-05-14 $30.77 $31.08 $30.77 $30.92 $30.12 8,595
2021-05-13 $30.13 $30.85 $30.13 $30.76 $29.97 23,148
2021-05-12 $30.79 $30.80 $30.13 $30.18 $29.40 26,565
2021-05-11 $31.19 $31.19 $30.66 $30.84 $30.04 27,863
2021-05-10 $31.12 $31.46 $31.12 $31.23 $30.42 33,262
2021-05-07 $30.81 $31.07 $30.81 $30.96 $30.16 17,222
2021-05-06 $30.65 $30.83 $30.45 $30.83 $30.03 15,797
2021-05-05 $30.94 $30.94 $30.38 $30.57 $29.78 34,100
2021-05-04 $30.98 $31.01 $30.78 $30.94 $30.14 19,913
2021-05-03 $30.92 $31.25 $30.92 $30.97 $30.17 26,724
2021-04-30 $30.75 $30.90 $30.63 $30.89 $30.09 9,375
2021-04-29 $30.39 $30.70 $30.39 $30.70 $29.91 10,643
2021-04-28 $30.43 $30.43 $30.24 $30.37 $29.59 29,537
2021-04-27 $30.55 $30.55 $30.33 $30.38 $29.60 104,026
2021-04-26 $30.79 $30.79 $30.59 $30.61 $29.82 24,716
2021-04-23 $30.91 $30.92 $30.73 $30.80 $30.00 16,370
2021-04-22 $31.15 $31.15 $30.86 $30.87 $30.07 20,244
2021-04-21 $31.30 $31.30 $31.05 $31.14 $30.34 53,401
2021-04-20 $30.94 $31.33 $30.82 $31.27 $30.46 23,786
2021-04-19 $31.06 $31.06 $30.88 $30.95 $30.15 25,966
2021-04-16 $30.89 $31.14 $30.89 $31.02 $30.22 18,649
2021-04-15 $30.55 $30.84 $30.52 $30.84 $30.04 38,333
2021-04-14 $30.32 $30.52 $30.32 $30.52 $29.73 24,953
2021-04-13 $30.04 $30.43 $29.89 $30.38 $29.60 53,982
2021-04-12 $30.18 $30.33 $30.09 $30.14 $29.36 14,544
2021-04-09 $30.13 $30.15 $30.00 $30.07 $29.29 36,488
2021-04-08 $30.22 $30.22 $30.06 $30.09 $29.31 23,846
2021-04-07 $30.20 $30.26 $30.05 $30.17 $29.39 25,195
2021-04-06 $29.87 $30.19 $29.87 $30.18 $29.40 69,203
2021-04-05 $29.85 $30.28 $29.85 $30.09 $29.31 44,184
2021-04-01 $29.73 $29.83 $29.52 $29.81 $29.04 304,448
2021-03-31 $29.79 $29.82 $29.64 $29.81 $29.04 86,965
2021-03-30 $29.89 $29.89 $29.56 $29.70 $28.93 69,016
2021-03-29 $29.59 $30.07 $29.59 $29.93 $29.16 84,973
2021-03-26 $29.56 $29.68 $29.44 $29.68 $28.91 32,453
2021-03-25 $29.20 $29.59 $29.12 $29.54 $28.78 105,737
2021-03-24 $29.02 $29.44 $29.02 $29.23 $28.41 108,488
2021-03-23 $28.84 $29.18 $28.80 $29.09 $28.27 51,352
2021-03-22 $29.11 $29.11 $28.75 $28.89 $28.08 82,191
2021-03-19 $28.99 $29.37 $28.81 $29.17 $28.35 60,192
2021-03-18 $28.97 $29.13 $28.91 $29.01 $28.20 31,272
2021-03-17 $29.31 $29.33 $28.95 $28.98 $28.17 44,568
2021-03-16 $29.50 $29.59 $29.43 $29.53 $28.70 63,957
2021-03-15 $29.30 $29.58 $29.19 $29.58 $28.75 89,034
2021-03-12 $28.54 $29.05 $28.54 $28.98 $28.17 54,594
2021-03-11 $28.74 $28.89 $28.59 $28.59 $27.79 59,195
2021-03-10 $28.50 $28.85 $28.50 $28.76 $27.95 47,358
2021-03-09 $28.53 $28.68 $28.47 $28.52 $27.72 58,696
2021-03-08 $27.91 $28.58 $27.91 $28.44 $27.64 60,067
2021-03-05 $27.54 $28.01 $27.40 $27.89 $27.11 66,736
2021-03-04 $27.09 $27.69 $27.09 $27.27 $26.51 107,912
2021-03-03 $27.17 $27.17 $26.79 $27.11 $26.35 110,497
2021-03-02 $27.28 $27.32 $26.99 $27.15 $26.39 62,301
2021-03-01 $27.14 $27.54 $27.14 $27.26 $26.50 81,588
2021-02-26 $27.48 $27.48 $26.71 $26.71 $25.96 86,332
2021-02-25 $27.92 $28.00 $27.54 $27.59 $26.81 35,958
2021-02-24 $28.03 $28.10 $27.85 $27.90 $27.12 45,249
2021-02-23 $27.80 $28.13 $27.74 $28.06 $27.27 55,830
2021-02-22 $28.15 $28.15 $27.52 $27.76 $26.98 36,532
2021-02-19 $28.42 $28.42 $28.16 $28.18 $27.39 25,121
2021-02-18 $28.25 $28.45 $28.25 $28.39 $27.59 119,748
2021-02-17 $28.20 $28.26 $28.09 $28.26 $27.47 42,227
2021-02-16 $28.39 $28.39 $28.14 $28.21 $27.42 57,881
2021-02-12 $28.36 $28.46 $28.24 $28.35 $27.56 30,370
2021-02-11 $28.60 $28.67 $28.41 $28.45 $27.65 44,824
2021-02-10 $28.53 $28.66 $28.42 $28.60 $27.80 35,752
2021-02-09 $28.40 $28.47 $28.19 $28.40 $27.60 96,150
2021-02-08 $28.54 $28.54 $28.22 $28.33 $27.54 35,843
2021-02-05 $28.48 $28.60 $28.46 $28.51 $27.71 25,819
2021-02-04 $28.12 $28.35 $28.10 $28.34 $27.55 60,995
2021-02-03 $28.18 $28.23 $28.06 $28.12 $27.33 24,940
2021-02-02 $28.20 $28.56 $28.09 $28.21 $27.42 27,273
2021-02-01 $27.91 $28.16 $27.74 $28.06 $27.28 59,403
2021-01-29 $27.94 $28.15 $27.74 $27.82 $27.04 33,720
2021-01-28 $27.88 $28.41 $27.88 $28.02 $27.23 38,592
2021-01-27 $27.99 $28.19 $27.70 $27.77 $26.99 53,456
2021-01-26 $28.53 $28.53 $28.21 $28.27 $27.48 83,081
2021-01-25 $28.17 $28.62 $28.17 $28.51 $27.71 34,709
2021-01-22 $28.07 $28.29 $27.96 $28.22 $27.43 82,294
2021-01-21 $28.32 $28.40 $28.10 $28.16 $27.37 31,232
2021-01-20 $28.25 $28.40 $28.17 $28.35 $27.56 93,997
2021-01-19 $28.54 $28.54 $28.28 $28.28 $27.49 83,700
2021-01-15 $27.91 $28.46 $27.90 $28.42 $27.62 67,724
2021-01-14 $28.35 $28.35 $28.00 $28.04 $27.26 41,759
2021-01-13 $27.90 $28.35 $27.90 $28.29 $27.50 77,933
2021-01-12 $27.90 $28.02 $27.65 $27.92 $27.14 245,661
2021-01-11 $27.89 $28.08 $27.79 $27.92 $27.14 121,060
2021-01-08 $27.91 $28.11 $27.86 $28.07 $27.28 214,910
2021-01-07 $28.52 $28.52 $27.86 $27.87 $27.09 45,541
2021-01-06 $27.85 $28.52 $27.85 $28.40 $27.60 106,549
2021-01-05 $27.70 $27.85 $27.50 $27.75 $26.97 48,663
2021-01-04 $28.44 $28.44 $27.64 $27.71 $26.93 176,295
2020-12-31 $27.97 $28.39 $27.90 $28.38 $27.58 32,741
2020-12-30 $27.76 $28.04 $27.76 $27.93 $27.15 98,053
2020-12-29 $27.92 $28.00 $27.70 $27.76 $26.98 52,557
2020-12-28 $27.81 $28.03 $27.76 $27.84 $27.06 40,267
2020-12-24 $27.53 $27.69 $27.41 $27.67 $26.89 17,967
2020-12-23 $27.93 $28.05 $27.77 $27.77 $26.75 18,010
2020-12-22 $27.64 $27.75 $27.55 $27.71 $26.70 32,048
2020-12-21 $27.87 $27.87 $27.39 $27.66 $26.65 54,746
2020-12-18 $28.36 $28.49 $28.04 $28.13 $27.10 35,790
2020-12-17 $28.36 $28.54 $28.36 $28.36 $27.33 104,703
2020-12-16 $28.68 $28.76 $28.24 $28.25 $27.22 92,637
2020-12-15 $28.15 $28.66 $28.10 $28.61 $27.57 199,499
2020-12-14 $28.40 $28.62 $28.02 $28.02 $27.00 57,351
2020-12-11 $28.19 $28.33 $28.19 $28.23 $27.20 26,300
2020-12-10 $28.40 $28.40 $28.17 $28.32 $27.29 37,948
2020-12-09 $28.48 $28.50 $28.33 $28.47 $27.43 30,426
2020-12-08 $28.32 $28.54 $28.32 $28.46 $27.42 53,580
2020-12-07 $28.42 $28.65 $28.41 $28.50 $27.46 21,494
2020-12-04 $28.49 $28.64 $28.32 $28.49 $27.45 34,972
2020-12-03 $28.51 $28.70 $28.44 $28.47 $27.43 24,697
2020-12-02 $28.45 $28.68 $28.23 $28.68 $27.63 21,424
2020-12-01 $28.53 $28.85 $28.53 $28.54 $27.49 74,125
2020-11-30 $28.76 $28.76 $28.30 $28.34 $27.31 33,759
2020-11-27 $28.98 $29.06 $28.76 $28.86 $27.81 19,153
2020-11-25 $29.15 $29.22 $28.93 $29.16 $28.10 67,303
2020-11-24 $28.94 $29.28 $28.94 $29.21 $28.14 45,983
2020-11-23 $28.63 $28.78 $28.58 $28.70 $27.65 93,679
2020-11-20 $28.46 $28.60 $28.38 $28.49 $27.45 79,723
2020-11-19 $28.77 $28.77 $28.36 $28.50 $27.46 36,245
2020-11-18 $29.48 $29.55 $28.78 $28.78 $27.73 46,282
2020-11-17 $29.66 $29.66 $29.35 $29.36 $28.29 27,707
2020-11-16 $29.84 $29.96 $29.59 $29.85 $28.76 54,135
2020-11-13 $29.17 $29.57 $29.17 $29.57 $28.49 73,473
2020-11-12 $29.50 $29.50 $28.83 $29.02 $27.96 56,447
2020-11-11 $29.91 $29.91 $29.54 $29.62 $28.54 63,963
2020-11-10 $29.09 $29.82 $29.09 $29.73 $28.65 101,022
2020-11-09 $29.00 $29.77 $29.00 $29.03 $27.97 96,533
2020-11-06 $28.41 $28.54 $28.07 $28.13 $27.10 33,606
2020-11-05 $28.42 $28.80 $28.36 $28.39 $27.35 49,877
2020-11-04 $28.31 $28.81 $28.14 $28.14 $27.11 28,237
2020-11-03 $28.30 $28.59 $28.30 $28.44 $27.40 25,338
2020-11-02 $27.65 $27.95 $27.46 $27.95 $26.93 72,221
2020-10-30 $27.37 $27.50 $27.12 $27.37 $26.37 57,515
2020-10-29 $27.39 $27.81 $27.01 $27.55 $26.55 80,656
2020-10-28 $28.07 $28.32 $27.46 $27.47 $26.47 70,034
2020-10-27 $28.67 $28.79 $28.52 $28.52 $27.48 40,322
2020-10-26 $28.55 $28.72 $28.38 $28.68 $27.63 90,742
2020-10-23 $28.75 $28.87 $28.68 $28.84 $27.79 65,247
2020-10-22 $28.29 $28.66 $28.10 $28.65 $27.61 73,648
2020-10-21 $28.21 $28.46 $28.21 $28.23 $27.20 36,779
2020-10-20 $28.23 $28.44 $28.15 $28.32 $27.29 43,348
2020-10-19 $28.30 $28.37 $28.06 $28.09 $27.07 75,926
2020-10-16 $28.29 $28.43 $28.09 $28.31 $27.28 53,477
2020-10-15 $27.87 $28.29 $27.85 $28.17 $27.14 39,231
2020-10-14 $28.07 $28.25 $27.97 $28.06 $27.04 18,623
2020-10-13 $28.05 $28.11 $27.82 $28.06 $27.04 43,225
2020-10-12 $28.00 $28.30 $28.00 $28.20 $27.17 25,034
2020-10-09 $28.33 $28.33 $27.92 $28.02 $27.00 26,485
2020-10-08 $27.69 $28.14 $27.69 $28.12 $27.09 136,595
2020-10-07 $27.58 $27.72 $27.40 $27.61 $26.60 37,632
2020-10-06 $27.21 $27.85 $27.21 $27.52 $26.52 53,902
2020-10-05 $27.02 $27.30 $26.93 $27.23 $26.24 59,301
2020-10-02 $26.32 $27.09 $26.29 $26.97 $25.99 121,050
2020-10-01 $26.53 $26.67 $26.39 $26.58 $25.61 148,704
2020-09-30 $26.32 $26.59 $26.32 $26.47 $25.50 83,551
2020-09-29 $26.23 $26.39 $26.03 $26.16 $25.21 104,184
2020-09-28 $26.21 $26.37 $26.12 $26.14 $25.19 27,002
2020-09-25 $25.60 $26.11 $25.60 $26.11 $25.16 31,885
2020-09-24 $25.41 $25.84 $25.23 $25.68 $24.74 66,058
2020-09-23 $26.19 $26.19 $25.68 $25.68 $24.51 29,766
2020-09-22 $25.84 $26.20 $25.84 $26.07 $24.88 111,702
2020-09-21 $26.00 $26.00 $25.54 $25.86 $24.68 89,982
2020-09-18 $26.67 $26.67 $26.13 $26.17 $24.98 78,751
2020-09-17 $26.64 $26.68 $26.46 $26.61 $25.40 33,775
2020-09-16 $26.57 $26.99 $26.57 $26.78 $25.56 36,280
2020-09-15 $26.79 $27.03 $26.49 $26.59 $25.38 93,970
2020-09-14 $26.51 $26.76 $26.51 $26.67 $25.45 40,230
2020-09-11 $26.37 $26.39 $26.13 $26.33 $25.13 95,935
2020-09-10 $26.72 $26.72 $26.30 $26.30 $25.10 170,251
2020-09-09 $26.64 $27.04 $26.64 $26.77 $25.55 74,944
2020-09-08 $26.77 $26.77 $26.33 $26.48 $25.27 133,700
2020-09-04 $26.99 $27.02 $26.49 $26.79 $25.57 46,503
2020-09-03 $27.32 $27.57 $26.72 $26.95 $25.72 62,203
2020-09-02 $26.71 $27.39 $26.59 $27.28 $26.04 91,854
2020-09-01 $26.87 $26.87 $26.53 $26.62 $25.41 121,206
2020-08-31 $26.85 $27.06 $26.85 $26.94 $25.71 85,982
2020-08-28 $26.85 $26.93 $26.60 $26.92 $25.69 56,405
2020-08-27 $26.66 $26.95 $26.64 $26.77 $25.55 34,792
2020-08-26 $26.95 $26.95 $26.53 $26.64 $25.42 55,324
2020-08-25 $27.20 $27.20 $26.93 $26.99 $25.76 34,302
2020-08-24 $26.99 $27.23 $26.82 $27.23 $25.99 49,388
2020-08-21 $26.94 $26.94 $26.72 $26.91 $25.68 68,270
2020-08-20 $27.11 $27.17 $26.92 $26.92 $25.69 46,957
2020-08-19 $27.33 $27.36 $27.20 $27.24 $26.00 28,276
2020-08-18 $27.33 $27.39 $27.16 $27.29 $26.05 55,698
2020-08-17 $27.49 $27.60 $27.35 $27.37 $26.12 86,330
2020-08-14 $27.37 $27.66 $27.37 $27.46 $26.21 58,743
2020-08-13 $27.65 $27.70 $27.42 $27.61 $26.35 85,861
2020-08-12 $27.52 $27.90 $27.52 $27.76 $26.49 52,281
2020-08-11 $28.06 $28.11 $27.40 $27.46 $26.21 85,208
2020-08-10 $27.89 $28.01 $27.80 $27.93 $26.66 55,563
2020-08-07 $27.22 $27.86 $27.22 $27.77 $26.50 44,622
2020-08-06 $27.02 $27.30 $26.94 $27.29 $26.05 108,738
2020-08-05 $27.45 $27.45 $26.92 $27.00 $25.77 157,346
2020-08-04 $27.20 $27.55 $27.20 $27.35 $26.10 92,151
2020-08-03 $27.48 $27.48 $27.10 $27.24 $26.00 65,710
2020-07-31 $27.33 $27.56 $27.11 $27.56 $26.30 46,576
2020-07-30 $27.20 $27.46 $27.04 $27.44 $26.19 61,256
2020-07-29 $27.36 $27.51 $27.19 $27.48 $26.23 58,055
2020-07-28 $26.80 $27.47 $26.80 $27.26 $26.02 84,550
2020-07-27 $27.33 $27.33 $26.76 $26.90 $25.67 58,016
2020-07-24 $27.46 $27.69 $27.14 $27.25 $26.01 100,592
2020-07-23 $27.42 $27.63 $27.33 $27.44 $26.19 114,772
2020-07-22 $26.86 $27.48 $26.78 $27.43 $26.18 89,717
2020-07-21 $26.82 $27.17 $26.81 $27.00 $25.77 97,571
2020-07-20 $27.15 $27.16 $26.69 $26.73 $25.51 57,264
2020-07-17 $26.85 $27.28 $26.85 $27.23 $25.99 104,620
2020-07-16 $26.48 $26.86 $26.48 $26.74 $25.52 85,382
2020-07-15 $26.86 $27.05 $26.53 $26.54 $25.33 92,874
2020-07-14 $26.28 $26.67 $26.28 $26.55 $25.34 115,600
2020-07-13 $26.20 $26.56 $26.14 $26.30 $25.10 148,431
2020-07-10 $25.78 $26.22 $25.78 $26.18 $24.99 116,015
2020-07-09 $26.02 $26.02 $25.32 $25.69 $24.52 181,660
2020-07-08 $25.95 $26.18 $25.87 $26.10 $24.91 83,993
2020-07-07 $25.96 $26.09 $25.85 $25.98 $24.79 104,831
2020-07-06 $26.53 $26.63 $25.99 $26.19 $25.00 134,726
2020-07-02 $26.39 $26.57 $26.17 $26.23 $25.03 476,385
2020-07-01 $25.75 $26.29 $25.75 $26.19 $25.00 445,500
2020-06-30 $25.66 $25.86 $25.53 $25.78 $24.60 170,685
2020-06-29 $25.25 $25.66 $25.06 $25.66 $24.49 105,858
2020-06-26 $25.27 $25.45 $24.86 $25.04 $23.90 203,280
2020-06-25 $25.42 $25.42 $24.99 $25.37 $24.21 254,157
2020-06-24 $26.04 $26.10 $25.63 $25.92 $24.30 228,864
2020-06-23 $26.77 $26.77 $26.19 $26.26 $24.62 297,530
2020-06-22 $26.29 $26.61 $26.06 $26.51 $24.85 426,175
2020-06-19 $27.15 $27.28 $26.29 $26.29 $24.65 220,059
2020-06-18 $26.82 $27.07 $26.73 $26.96 $25.27 256,694
2020-06-17 $27.25 $27.25 $26.79 $27.00 $25.31 475,736
2020-06-16 $27.59 $27.80 $27.04 $27.16 $25.46 528,253
2020-06-15 $26.15 $27.03 $25.88 $26.85 $25.17 669,389
2020-06-12 $27.21 $27.25 $26.24 $26.71 $25.04 19,680,055
2020-06-11 $27.41 $27.41 $26.42 $26.61 $24.95 2,270,025
2020-06-10 $28.44 $28.48 $27.93 $28.07 $26.31 4,181,422
2020-06-09 $28.97 $28.97 $28.25 $28.46 $26.68 512,111
2020-06-08 $28.50 $29.35 $28.50 $29.30 $27.47 489,924
2020-06-05 $28.20 $28.95 $28.20 $28.41 $26.63 689,364
2020-06-04 $28.14 $28.19 $27.53 $27.83 $26.09 561,063
2020-06-03 $28.03 $28.40 $28.03 $28.28 $26.51 520,258
2020-06-02 $27.67 $27.83 $27.53 $27.79 $26.05 213,105
2020-06-01 $27.36 $27.76 $27.18 $27.61 $25.88 606,885
2020-05-29 $27.22 $27.44 $26.93 $27.32 $25.61 492,493
2020-05-28 $27.13 $27.49 $26.99 $27.33 $25.62 101,545
2020-05-27 $26.97 $27.04 $26.49 $26.77 $25.10 187,686
2020-05-26 $26.66 $26.94 $26.48 $26.56 $24.90 132,854
2020-05-22 $25.88 $26.11 $25.84 $26.10 $24.47 295,637
2020-05-21 $26.13 $26.29 $25.90 $25.92 $24.30 300,228
2020-05-20 $26.21 $26.41 $26.08 $26.18 $24.54 136,571
2020-05-19 $26.15 $26.36 $25.93 $25.93 $24.31 185,009
2020-05-18 $25.67 $26.52 $25.64 $26.35 $24.70 169,202
2020-05-15 $25.16 $25.16 $24.71 $25.00 $23.44 117,594
2020-05-14 $24.73 $25.32 $24.26 $25.31 $23.73 120,866
2020-05-13 $25.29 $25.29 $24.71 $24.96 $23.40 323,340
2020-05-12 $25.94 $25.94 $25.43 $25.44 $23.85 139,805
2020-05-11 $25.88 $25.96 $25.41 $25.83 $24.21 132,787
2020-05-08 $25.77 $26.20 $25.69 $26.10 $24.47 776,666
2020-05-07 $25.42 $25.69 $25.28 $25.31 $23.73 230,927
2020-05-06 $25.97 $25.97 $25.03 $25.03 $23.46 154,333
2020-05-05 $26.00 $26.20 $25.85 $25.88 $24.26 299,349
2020-05-04 $25.54 $25.72 $25.26 $25.69 $24.08 162,551
2020-05-01 $25.90 $25.90 $25.46 $25.61 $24.01 205,274
2020-04-30 $26.82 $26.82 $26.16 $26.31 $24.66 546,803
2020-04-29 $27.60 $27.60 $27.02 $27.12 $25.42 125,461
2020-04-28 $27.17 $27.59 $26.90 $27.00 $25.31 112,533
2020-04-27 $26.47 $26.91 $26.43 $26.82 $25.14 216,202
2020-04-24 $26.06 $26.36 $25.71 $26.23 $24.59 698,762
2020-04-23 $26.40 $26.42 $25.86 $25.95 $24.33 219,648
2020-04-22 $25.97 $26.35 $25.69 $26.19 $24.55 159,591
2020-04-21 $25.47 $25.77 $25.22 $25.53 $23.93 233,159
2020-04-20 $26.58 $26.60 $25.84 $25.95 $24.33 300,344
2020-04-17 $26.59 $27.07 $26.41 $26.94 $25.25 273,678
2020-04-16 $26.00 $26.12 $25.68 $25.97 $24.35 180,751
2020-04-15 $26.36 $26.36 $25.86 $25.99 $24.36 121,787
2020-04-14 $26.96 $27.13 $26.63 $27.04 $25.35 202,822
2020-04-13 $27.24 $27.24 $26.20 $26.47 $24.81 1,119,030
2020-04-09 $26.65 $27.77 $26.65 $27.32 $25.61 555,779
2020-04-08 $24.98 $26.35 $24.74 $26.18 $24.54 512,389
2020-04-07 $25.44 $25.68 $24.71 $24.74 $23.19 388,326
2020-04-06 $23.85 $24.90 $23.85 $24.71 $23.16 661,743
2020-04-03 $23.69 $23.75 $22.93 $23.06 $21.62 312,033
2020-04-02 $23.62 $24.10 $23.37 $23.83 $22.34 418,327
2020-04-01 $23.77 $23.86 $23.03 $23.35 $21.89 1,128,595
2020-03-31 $25.07 $25.07 $24.40 $24.55 $23.01 425,277
2020-03-30 $24.68 $25.25 $24.47 $25.18 $23.60 308,091
2020-03-27 $23.83 $25.24 $23.76 $24.48 $22.95 2,772,204
2020-03-26 $23.27 $24.79 $23.19 $24.65 $23.11 459,213
2020-03-25 $22.73 $24.05 $22.20 $23.05 $21.45 341,294
2020-03-24 $21.73 $22.71 $21.55 $22.64 $21.07 279,080
2020-03-23 $21.57 $21.57 $20.34 $20.75 $19.31 529,559
2020-03-20 $23.47 $23.47 $21.54 $21.60 $20.10 1,207,124
2020-03-19 $23.30 $23.81 $22.78 $23.24 $21.63 530,432
2020-03-18 $23.47 $24.13 $22.30 $23.56 $21.93 746,720
2020-03-17 $23.26 $25.21 $23.05 $25.19 $23.44 809,714
2020-03-16 $22.48 $24.69 $21.84 $22.83 $21.25 763,259
2020-03-13 $25.36 $25.54 $23.81 $25.53 $23.76 2,388,539
2020-03-12 $25.07 $25.62 $23.86 $24.11 $22.44 643,975
2020-03-11 $27.29 $27.36 $26.34 $26.74 $24.89 374,184
2020-03-10 $27.94 $28.07 $26.82 $27.97 $26.03 665,453
2020-03-09 $27.56 $28.22 $26.85 $27.25 $25.36 259,397
2020-03-06 $28.74 $29.36 $28.29 $29.23 $27.20 271,732
2020-03-05 $29.68 $29.84 $29.20 $29.47 $27.43 181,210
2020-03-04 $29.15 $30.23 $29.15 $30.21 $28.12 161,515
2020-03-03 $29.32 $29.84 $28.69 $28.80 $26.80 173,304
2020-03-02 $28.05 $29.36 $27.98 $29.35 $27.32 417,364
2020-02-28 $28.20 $28.20 $27.37 $27.95 $26.01 784,691
2020-02-27 $29.76 $29.90 $28.81 $28.82 $26.82 386,576
2020-02-26 $30.44 $30.69 $30.03 $30.05 $27.97 632,940
2020-02-25 $31.19 $31.22 $30.43 $30.45 $28.34 142,396
2020-02-24 $31.33 $31.47 $31.20 $31.20 $29.04 114,389
2020-02-21 $31.84 $31.84 $31.63 $31.64 $29.45 66,627
2020-02-20 $31.71 $31.79 $31.57 $31.77 $29.57 61,211
2020-02-19 $31.88 $31.90 $31.74 $31.74 $29.54 226,511
2020-02-18 $31.46 $31.85 $31.46 $31.83 $29.62 757,243
2020-02-14 $31.33 $31.47 $31.33 $31.47 $29.29 81,302
2020-02-13 $31.05 $31.38 $31.05 $31.37 $29.20 117,262
2020-02-12 $31.03 $31.22 $31.00 $31.13 $28.97 148,786
2020-02-11 $30.83 $31.11 $30.83 $31.06 $28.91 268,335
2020-02-10 $30.01 $30.01 $29.85 $29.94 $27.86 197,338
2020-02-07 $29.92 $30.05 $29.92 $29.97 $27.89 180,460
2020-02-06 $29.99 $30.07 $29.92 $29.93 $27.86 214,833
2020-02-05 $29.83 $30.02 $29.82 $29.93 $27.86 77,726
2020-02-04 $29.80 $29.93 $29.73 $29.76 $27.70 202,035
2020-02-03 $29.85 $29.87 $29.75 $29.81 $27.74 128,470
2020-01-31 $29.70 $29.86 $29.59 $29.72 $27.66 127,172
2020-01-30 $29.58 $29.83 $29.54 $29.81 $27.74 84,181
2020-01-29 $29.77 $29.77 $29.61 $29.66 $27.60 52,479
2020-01-28 $29.67 $29.90 $29.66 $29.78 $27.72 92,015
2020-01-27 $29.75 $29.79 $29.63 $29.63 $27.58 178,837
2020-01-24 $30.05 $30.09 $29.80 $29.87 $27.80 164,660
2020-01-23 $29.79 $30.05 $29.79 $30.03 $27.95 74,645
2020-01-22 $29.81 $29.96 $29.81 $29.84 $27.77 138,695
2020-01-21 $29.67 $29.85 $29.58 $29.79 $27.73 220,506
2020-01-17 $29.62 $29.70 $29.50 $29.67 $27.61 112,886
2020-01-16 $29.38 $29.61 $29.38 $29.57 $27.52 81,350
2020-01-15 $29.11 $29.44 $29.01 $29.38 $27.34 105,987
2020-01-14 $29.02 $29.11 $28.94 $29.10 $27.08 129,994
2020-01-13 $28.93 $29.14 $28.93 $29.08 $27.06 126,892
2020-01-10 $28.98 $29.08 $28.93 $28.93 $26.92 299,728
2020-01-09 $28.91 $29.01 $28.90 $28.97 $26.96 147,866
2020-01-08 $28.90 $29.03 $28.84 $28.92 $26.92 183,533
2020-01-07 $28.95 $28.95 $28.79 $28.89 $26.89 284,669
2020-01-06 $28.92 $29.02 $28.74 $28.95 $26.94 367,805
2020-01-03 $28.89 $29.01 $28.89 $28.97 $26.96 146,267
2020-01-02 $29.32 $29.32 $28.82 $28.95 $26.94 488,971
2019-12-31 $29.04 $29.25 $28.97 $29.21 $27.19 69,457
2019-12-30 $29.02 $29.06 $28.76 $29.06 $27.05 83,378
2019-12-27 $29.06 $29.06 $29.00 $29.05 $27.04 63,800
2019-12-26 $29.02 $29.10 $28.94 $29.00 $26.99 79,242
2019-12-24 $29.10 $29.10 $28.99 $29.01 $27.00 43,988
2019-12-23 $29.29 $29.31 $29.02 $29.05 $27.04 65,779
2019-12-20 $29.10 $29.38 $29.10 $29.28 $27.25 86,222
2019-12-19 $29.02 $29.14 $28.96 $29.08 $27.06 86,325
2019-12-18 $28.93 $29.05 $28.85 $29.01 $27.00 101,755
2019-12-17 $28.90 $29.01 $28.88 $28.88 $26.88 594,280
2019-12-16 $28.57 $28.87 $28.57 $28.87 $26.87 115,388
2019-12-13 $28.41 $28.59 $28.36 $28.57 $26.59 2,114,458
2019-12-12 $28.62 $28.70 $28.44 $28.55 $26.41 153,111
2019-12-11 $28.47 $28.61 $28.47 $28.51 $26.37 86,878
2019-12-10 $28.54 $28.55 $28.43 $28.48 $26.34 79,459
2019-12-09 $28.73 $28.73 $28.48 $28.50 $26.36 101,325
2019-12-06 $28.60 $28.85 $28.60 $28.72 $26.57 170,296
2019-12-05 $28.73 $28.73 $28.62 $28.65 $26.50 78,631
2019-12-04 $28.63 $28.80 $28.63 $28.74 $26.58 111,840
2019-12-03 $28.55 $28.65 $28.49 $28.63 $26.48 144,400
2019-12-02 $28.75 $28.75 $28.56 $28.59 $26.45 353,555
2019-11-29 $28.89 $28.92 $28.79 $28.79 $26.63 80,720
2019-11-27 $28.74 $28.90 $28.74 $28.90 $26.73 89,854
2019-11-26 $28.75 $28.79 $28.65 $28.75 $26.59 62,168
2019-11-25 $28.84 $28.85 $28.69 $28.72 $26.57 204,205
2019-11-22 $28.82 $28.86 $28.68 $28.79 $26.63 464,624
2019-11-21 $28.80 $28.84 $28.69 $28.75 $26.59 77,992
2019-11-20 $28.79 $28.89 $28.70 $28.84 $26.68 89,406
2019-11-19 $28.97 $28.97 $28.82 $28.82 $26.66 107,832
2019-11-18 $29.00 $29.14 $28.97 $29.01 $26.83 178,594
2019-11-15 $28.92 $28.99 $28.76 $28.98 $26.81 111,419
2019-11-14 $29.00 $29.05 $28.88 $28.91 $26.74 76,467
2019-11-13 $28.74 $29.03 $28.74 $28.99 $26.82 104,256
2019-11-12 $28.69 $28.74 $28.66 $28.74 $26.58 184,118
2019-11-11 $28.84 $28.87 $28.67 $28.69 $26.54 300,215
2019-11-08 $28.96 $28.96 $28.77 $28.91 $26.74 126,908
2019-11-07 $29.07 $29.17 $28.89 $29.01 $26.83 97,063
2019-11-06 $29.16 $29.26 $29.05 $29.09 $26.91 261,814
2019-11-05 $29.22 $29.28 $29.11 $29.14 $26.95 215,285
2019-11-04 $29.42 $29.52 $29.22 $29.29 $27.09 105,324
2019-11-01 $29.58 $29.58 $29.33 $29.37 $27.17 120,470
2019-10-31 $29.58 $29.58 $29.40 $29.56 $27.34 160,974
2019-10-30 $29.37 $29.63 $29.37 $29.58 $27.36 72,721
2019-10-29 $29.34 $29.40 $29.22 $29.35 $27.15 288,537
2019-10-28 $29.43 $29.66 $29.36 $29.38 $27.18 117,075
2019-10-25 $29.51 $29.60 $29.43 $29.50 $27.29 123,090
2019-10-24 $29.59 $29.59 $29.47 $29.51 $27.30 96,520
2019-10-23 $29.44 $29.59 $29.44 $29.56 $27.34 94,183
2019-10-22 $29.40 $29.57 $29.34 $29.40 $27.19 109,726
2019-10-21 $29.27 $29.38 $29.27 $29.38 $27.18 90,639
2019-10-18 $29.09 $29.29 $29.08 $29.23 $27.04 109,671
2019-10-17 $29.08 $29.15 $28.95 $29.14 $26.95 67,484
2019-10-16 $29.07 $29.11 $29.00 $29.07 $26.89 98,591
2019-10-15 $29.08 $29.15 $29.00 $29.09 $26.91 134,287
2019-10-14 $29.21 $29.25 $29.01 $29.02 $26.84 192,197
2019-10-11 $29.08 $29.37 $28.92 $29.19 $27.00 152,425
2019-10-10 $28.92 $29.04 $28.85 $28.97 $26.80 98,248
2019-10-09 $29.07 $29.07 $28.84 $28.94 $26.77 182,422
2019-10-08 $29.15 $29.15 $28.92 $28.94 $26.77 166,755
2019-10-07 $29.25 $29.34 $29.18 $29.20 $27.01 93,400
2019-10-04 $28.95 $29.32 $28.95 $29.29 $27.09 107,059
2019-10-03 $28.92 $28.92 $28.69 $28.92 $26.75 184,156
2019-10-02 $29.36 $29.36 $28.82 $28.90 $26.73 274,943
2019-10-01 $29.68 $29.68 $29.36 $29.45 $27.24 534,450
2019-09-30 $29.60 $29.71 $29.57 $29.65 $27.43 108,544
2019-09-27 $29.75 $29.75 $29.39 $29.59 $27.37 69,997
2019-09-26 $29.77 $29.79 $29.63 $29.68 $27.45 44,270
2019-09-25 $29.67 $29.75 $29.59 $29.72 $27.49 138,894
2019-09-24 $30.00 $30.16 $29.91 $29.95 $27.45 278,316
2019-09-23 $29.82 $30.03 $29.82 $29.91 $27.41 575,619
2019-09-20 $29.86 $29.93 $29.79 $29.89 $27.39 98,797
2019-09-19 $29.79 $29.92 $29.74 $29.81 $27.32 248,639
2019-09-18 $29.71 $29.79 $29.55 $29.75 $27.27 145,839
2019-09-17 $29.65 $29.80 $29.60 $29.69 $27.21 248,728
2019-09-16 $29.69 $29.73 $29.52 $29.68 $27.20 114,423
2019-09-13 $29.70 $29.80 $29.56 $29.62 $27.15 1,982,311
2019-09-12 $29.86 $29.92 $29.72 $29.80 $27.31 201,175
2019-09-11 $29.34 $29.79 $29.27 $29.77 $27.28 688,755
2019-09-10 $29.16 $29.38 $29.05 $29.38 $26.93 160,564
2019-09-09 $29.20 $29.21 $29.10 $29.15 $26.72 159,476
2019-09-06 $29.17 $29.22 $29.05 $29.11 $26.68 126,833
2019-09-05 $29.10 $29.20 $29.01 $29.08 $26.65 123,117
2019-09-04 $29.15 $29.21 $29.01 $29.12 $26.69 1,415,231
2019-09-03 $28.82 $29.05 $28.70 $29.05 $26.62 1,089,277
2019-08-30 $28.81 $28.91 $28.74 $28.83 $26.42 141,113
2019-08-29 $28.60 $28.72 $28.55 $28.71 $26.31 153,199
2019-08-28 $28.37 $28.50 $28.36 $28.48 $26.10 115,369
2019-08-27 $28.58 $28.68 $28.35 $28.35 $25.98 104,509
2019-08-26 $28.30 $28.51 $28.24 $28.51 $26.13 77,342
2019-08-23 $28.60 $28.76 $28.08 $28.17 $25.82 49,311
2019-08-22 $28.57 $28.67 $28.45 $28.61 $26.22 112,523
2019-08-21 $28.43 $28.60 $28.38 $28.59 $26.20 128,291
2019-08-20 $28.59 $28.59 $28.37 $28.39 $26.02 100,147
2019-08-19 $28.43 $28.62 $28.38 $28.54 $26.16 539,902
2019-08-16 $28.06 $28.39 $28.06 $28.36 $25.99 99,793
2019-08-15 $27.84 $28.13 $27.84 $28.04 $25.70 296,609
2019-08-14 $28.15 $28.16 $27.77 $27.87 $25.54 127,685
2019-08-13 $28.08 $28.28 $28.01 $28.19 $25.84 208,524
2019-08-12 $28.13 $28.20 $27.98 $28.05 $25.71 151,490
2019-08-09 $28.41 $28.43 $28.16 $28.18 $25.83 241,587
2019-08-08 $28.11 $28.48 $28.03 $28.44 $26.07 182,083
2019-08-07 $28.05 $28.25 $27.78 $28.08 $25.74 159,108
2019-08-06 $27.92 $28.18 $27.61 $28.14 $25.79 146,855
2019-08-05 $28.23 $28.28 $27.72 $27.88 $25.55 330,419
2019-08-02 $28.72 $28.72 $28.14 $28.32 $25.96 235,432
2019-08-01 $28.91 $29.03 $28.80 $28.81 $26.40 182,405
2019-07-31 $29.04 $29.17 $28.76 $28.84 $26.43 186,954
2019-07-30 $29.13 $29.24 $28.97 $29.04 $26.62 81,526
2019-07-29 $29.22 $29.25 $29.01 $29.21 $26.77 49,768
2019-07-26 $28.93 $29.23 $28.93 $29.20 $26.76 61,208
2019-07-25 $28.93 $29.06 $28.81 $28.90 $26.49 102,255
2019-07-24 $28.79 $28.97 $28.74 $28.96 $26.54 120,023
2019-07-23 $28.82 $28.82 $28.53 $28.70 $26.30 275,157
2019-07-22 $29.05 $29.05 $28.71 $28.75 $26.35 212,069
2019-07-19 $29.23 $29.34 $28.94 $28.95 $26.53 61,293
2019-07-18 $29.19 $29.25 $28.96 $29.25 $26.81 144,345
2019-07-17 $29.23 $29.31 $29.17 $29.17 $26.73 82,682
2019-07-16 $29.16 $29.23 $29.05 $29.19 $26.75 154,083
2019-07-15 $29.30 $29.30 $29.14 $29.21 $26.77 174,483
2019-07-12 $29.34 $29.34 $29.14 $29.26 $26.82 331,643
2019-07-11 $29.34 $29.42 $29.07 $29.26 $26.82 199,795
2019-07-10 $29.39 $29.48 $29.34 $29.38 $26.93 89,476
2019-07-09 $29.27 $29.27 $29.11 $29.24 $26.80 106,424
2019-07-08 $29.35 $29.38 $29.18 $29.32 $26.87 183,784
2019-07-05 $29.18 $29.38 $29.02 $29.38 $26.93 139,700
2019-07-03 $29.19 $29.44 $29.19 $29.31 $26.86 159,295
2019-07-02 $28.70 $29.16 $28.70 $29.12 $26.69 278,811
2019-07-01 $28.83 $28.85 $28.49 $28.62 $26.23 573,648
2019-06-28 $28.61 $28.74 $28.55 $28.71 $26.31 223,817
2019-06-27 $28.49 $28.62 $28.44 $28.56 $26.18 401,500
2019-06-26 $29.03 $29.03 $28.36 $28.36 $25.99 86,734
2019-06-25 $29.28 $29.30 $29.00 $29.06 $26.63 85,204
2019-06-24 $29.45 $29.49 $29.26 $29.29 $26.84 134,605
2019-06-21 $29.51 $29.51 $29.23 $29.39 $26.94 103,651
2019-06-20 $29.72 $29.73 $29.36 $29.61 $27.14 180,715
2019-06-19 $29.36 $29.63 $29.28 $29.53 $27.06 549,944
2019-06-18 $29.19 $29.47 $29.14 $29.34 $26.89 160,796
2019-06-17 $28.94 $28.98 $28.77 $28.89 $26.48 359,863
2019-06-14 $28.75 $29.08 $28.70 $28.90 $26.49 329,744
2019-06-13 $28.75 $28.84 $28.64 $28.81 $26.33 125,942
2019-06-12 $28.48 $28.73 $28.47 $28.68 $26.21 164,495
2019-06-11 $28.69 $28.71 $28.28 $28.41 $25.97 141,539
2019-06-10 $28.92 $28.92 $28.56 $28.62 $26.16 104,904
2019-06-07 $29.13 $29.25 $28.92 $28.93 $26.44 103,382
2019-06-06 $28.81 $29.06 $28.80 $29.00 $26.51 252,369
2019-06-05 $28.40 $28.78 $28.40 $28.75 $26.28 358,732
2019-06-04 $28.23 $28.35 $27.91 $28.32 $25.88 89,783
2019-06-03 $27.91 $28.17 $27.77 $28.12 $25.70 460,193
2019-05-31 $27.99 $28.01 $27.83 $27.87 $25.47 349,613
2019-05-30 $28.12 $28.16 $28.00 $28.15 $25.73 146,299
2019-05-29 $28.43 $28.43 $28.04 $28.12 $25.70 262,234
2019-05-28 $28.86 $28.86 $28.37 $28.40 $25.96 282,765
2019-05-24 $28.70 $28.86 $28.68 $28.82 $26.34 340,901
2019-05-23 $28.50 $28.66 $28.43 $28.56 $26.10 172,390
2019-05-22 $28.63 $28.63 $28.45 $28.53 $26.08 484,427
2019-05-21 $28.72 $28.88 $28.61 $28.70 $26.23 139,172
2019-05-20 $28.77 $29.03 $28.47 $28.67 $26.20 847,600
2019-05-17 $28.11 $28.41 $28.08 $28.28 $25.85 222,823
2019-05-16 $28.10 $28.38 $28.10 $28.19 $25.77 243,437
2019-05-15 $28.06 $28.14 $27.95 $28.07 $25.66 225,970
2019-05-14 $28.15 $28.21 $28.04 $28.07 $25.66 434,408
2019-05-13 $28.04 $28.15 $27.89 $28.08 $25.66 466,151
2019-05-10 $27.80 $28.20 $27.74 $28.19 $25.77 557,866
2019-05-09 $27.73 $27.89 $27.58 $27.87 $25.47 404,334
2019-05-08 $28.10 $28.10 $27.77 $27.79 $25.40 319,970
2019-05-07 $28.12 $28.24 $28.04 $28.17 $25.75 377,315
2019-05-06 $28.40 $28.45 $28.18 $28.24 $25.81 378,403
2019-05-03 $28.31 $28.57 $28.24 $28.56 $26.10 623,882
2019-05-02 $28.19 $28.32 $28.08 $28.21 $25.78 935,131
2019-05-01 $28.34 $28.49 $28.22 $28.23 $25.80 1,239,687
2019-04-30 $28.12 $28.41 $28.08 $28.39 $25.95 787,001
2019-04-29 $28.18 $28.22 $28.04 $28.14 $25.72 676,115
2019-04-26 $28.37 $28.44 $28.16 $28.16 $25.74 32,883,747
2019-04-25 $28.18 $28.37 $27.98 $28.20 $25.77 2,678,378
2019-04-24 $28.35 $28.38 $28.08 $28.19 $25.77 4,327,900
2019-04-23 $28.38 $28.38 $28.16 $28.32 $25.88 142,529
2019-04-22 $28.14 $28.35 $28.10 $28.33 $25.89 95,947
2019-04-18 $28.04 $28.24 $27.97 $28.14 $25.72 106,609
2019-04-17 $28.24 $28.24 $27.99 $27.99 $25.58 105,884
2019-04-16 $28.50 $28.52 $28.30 $28.36 $25.92 143,515
2019-04-15 $28.51 $28.57 $28.42 $28.46 $26.01 31,991
2019-04-12 $28.51 $28.56 $28.37 $28.50 $26.05 64,164
2019-04-11 $28.45 $28.54 $28.37 $28.54 $26.09 46,314
2019-04-10 $28.42 $28.58 $28.38 $28.40 $25.96 130,396
2019-04-09 $28.33 $28.38 $28.24 $28.33 $25.89 186,955
2019-04-08 $28.39 $28.39 $28.19 $28.32 $25.88 106,265
2019-04-05 $28.24 $28.42 $28.22 $28.41 $25.97 117,412
2019-04-04 $28.30 $28.30 $28.09 $28.22 $25.79 89,526
2019-04-03 $28.17 $28.27 $28.06 $28.17 $25.75 78,616
2019-04-02 $28.25 $28.25 $28.07 $28.12 $25.70 100,237
2019-04-01 $28.30 $28.30 $28.12 $28.25 $25.82 173,680
2019-03-29 $28.19 $28.28 $28.07 $28.28 $25.85 74,327
2019-03-28 $28.69 $28.69 $28.05 $28.13 $25.71 194,091
2019-03-27 $28.95 $28.95 $28.58 $28.60 $26.14 83,704
2019-03-26 $28.74 $28.91 $28.73 $28.91 $26.42 97,593
2019-03-25 $28.70 $28.70 $28.56 $28.64 $26.18 62,760
2019-03-22 $28.61 $28.80 $28.60 $28.65 $26.19 108,733
2019-03-21 $28.23 $28.60 $28.23 $28.55 $26.09 138,633
2019-03-20 $28.44 $28.67 $28.36 $28.42 $25.84 91,550
2019-03-19 $28.79 $28.79 $28.36 $28.42 $25.84 42,260
2019-03-18 $28.80 $28.83 $28.66 $28.76 $26.15 117,527
2019-03-15 $28.68 $28.83 $28.63 $28.78 $26.17 225,818
2019-03-14 $28.63 $28.75 $28.55 $28.60 $26.00 58,361
2019-03-13 $28.59 $28.67 $28.52 $28.62 $26.02 164,478
2019-03-12 $28.51 $28.66 $28.51 $28.59 $25.99 85,581
2019-03-11 $28.25 $28.47 $28.25 $28.46 $25.87 71,768
2019-03-08 $28.20 $28.20 $28.03 $28.20 $25.64 219,282
2019-03-07 $28.03 $28.28 $28.03 $28.17 $25.61 165,034
2019-03-06 $28.17 $28.19 $27.95 $28.02 $25.47 56,219
2019-03-05 $28.22 $28.24 $28.13 $28.16 $25.60 166,695
2019-03-04 $28.43 $28.55 $27.96 $28.27 $25.70 130,847
2019-03-01 $28.34 $28.46 $28.16 $28.35 $25.77 260,718
2019-02-28 $28.24 $28.39 $28.12 $28.30 $25.73 143,725
2019-02-27 $28.24 $28.31 $28.18 $28.26 $25.69 77,682
2019-02-26 $28.41 $28.41 $28.20 $28.23 $25.67 74,410
2019-02-25 $28.62 $28.62 $28.31 $28.41 $25.83 97,269
2019-02-22 $28.70 $28.70 $28.45 $28.53 $25.94 545,307
2019-02-21 $28.34 $28.62 $28.26 $28.59 $25.99 41,373
2019-02-20 $28.28 $28.46 $28.18 $28.39 $25.81 81,985
2019-02-19 $28.08 $28.36 $28.00 $28.30 $25.73 97,814
2019-02-15 $27.79 $28.03 $27.78 $28.03 $25.48 88,848
2019-02-14 $27.72 $27.82 $27.62 $27.70 $25.18 121,713
2019-02-13 $27.85 $27.89 $27.72 $27.80 $25.27 275,319
2019-02-12 $27.79 $27.92 $27.67 $27.84 $25.31 106,740
2019-02-11 $27.62 $27.71 $27.56 $27.65 $25.14 99,545
2019-02-08 $27.42 $27.62 $27.38 $27.62 $25.11 114,794
2019-02-07 $27.29 $27.50 $27.14 $27.48 $24.98 60,270
2019-02-06 $27.46 $27.46 $27.22 $27.25 $24.77 69,612
2019-02-05 $27.58 $27.64 $27.39 $27.43 $24.94 137,098
2019-02-04 $27.64 $27.64 $27.36 $27.61 $25.10 705,121
2019-02-01 $27.64 $27.77 $27.52 $27.64 $25.13 280,444
2019-01-31 $27.21 $27.76 $27.14 $27.72 $25.20 129,237
2019-01-30 $27.12 $27.28 $26.90 $27.21 $24.74 142,547
2019-01-29 $27.12 $27.20 $27.02 $27.13 $24.67 46,303
2019-01-28 $27.16 $27.23 $27.00 $27.07 $24.61 211,322
2019-01-25 $27.47 $27.59 $27.20 $27.22 $24.75 123,556
2019-01-24 $27.17 $27.64 $26.97 $27.57 $25.07 693,370
2019-01-23 $27.00 $27.24 $26.98 $27.24 $24.77 171,017
2019-01-22 $26.92 $27.06 $26.74 $26.94 $24.49 236,511
2019-01-18 $26.87 $27.02 $26.87 $26.95 $24.50 106,985
2019-01-17 $26.80 $26.87 $26.68 $26.77 $24.34 117,253
2019-01-16 $26.75 $26.82 $26.67 $26.79 $24.36 389,494
2019-01-15 $26.52 $26.91 $26.50 $26.78 $24.35 221,042
2019-01-14 $27.00 $27.00 $26.53 $26.65 $24.23 243,801
2019-01-11 $27.35 $27.43 $27.18 $27.43 $24.94 237,984
2019-01-10 $27.11 $27.41 $27.03 $27.40 $24.91 515,640
2019-01-09 $27.29 $27.30 $27.03 $27.07 $24.61 516,397
2019-01-08 $27.05 $27.29 $26.94 $27.27 $24.79 250,465
2019-01-07 $26.99 $27.16 $26.84 $27.04 $24.58 207,942
2019-01-04 $26.72 $27.20 $26.60 $27.20 $24.73 471,160
2019-01-03 $26.57 $26.90 $26.57 $26.66 $24.24 380,457
2019-01-02 $26.61 $26.62 $26.29 $26.58 $24.17 813,221
2018-12-31 $26.78 $26.79 $26.51 $26.78 $24.35 494,306
2018-12-28 $26.71 $26.95 $26.59 $26.66 $24.24 353,456
2018-12-27 $26.41 $26.68 $25.96 $26.68 $24.26 363,489
2018-12-26 $26.04 $26.52 $25.59 $26.50 $24.09 808,999
2018-12-24 $26.98 $26.98 $25.93 $25.97 $23.61 183,515
2018-12-21 $27.49 $27.93 $26.96 $27.07 $24.61 279,841
2018-12-20 $27.41 $27.68 $27.03 $27.37 $24.88 315,073
2018-12-19 $27.54 $27.84 $27.30 $27.46 $24.97 281,119
2018-12-18 $27.79 $27.85 $27.37 $27.49 $24.99 144,582
2018-12-17 $28.75 $28.76 $27.75 $27.87 $25.13 300,335
2018-12-14 $28.81 $28.81 $28.62 $28.69 $25.86 178,857
2018-12-13 $28.75 $28.91 $28.74 $28.81 $25.97 194,260
2018-12-12 $28.80 $28.93 $28.70 $28.72 $25.89 517,729
2018-12-11 $28.78 $28.86 $28.63 $28.71 $25.88 524,599
2018-12-10 $28.63 $28.70 $28.10 $28.61 $25.79 224,930
2018-12-07 $28.67 $28.85 $28.52 $28.65 $25.83 340,898
2018-12-06 $28.61 $28.64 $28.07 $28.63 $25.81 170,245
2018-12-04 $28.87 $29.08 $28.57 $28.63 $25.81 371,070
2018-12-03 $28.81 $28.86 $28.47 $28.86 $26.02 501,782
2018-11-30 $28.39 $28.73 $28.39 $28.69 $25.86 408,213
2018-11-29 $28.44 $28.44 $28.19 $28.36 $25.57 134,396
2018-11-28 $28.42 $28.59 $28.28 $28.49 $25.68 265,491
2018-11-27 $28.16 $28.42 $28.11 $28.42 $25.62 251,926
2018-11-26 $27.99 $28.19 $27.99 $28.15 $25.38 129,648
2018-11-23 $27.98 $28.03 $27.83 $27.94 $25.19 44,339
2018-11-21 $28.13 $28.16 $27.95 $27.98 $25.22 104,948
2018-11-20 $28.46 $28.62 $28.11 $28.16 $25.39 719,255
2018-11-19 $28.37 $28.56 $28.33 $28.45 $25.65 290,576
2018-11-16 $28.27 $28.44 $28.17 $28.39 $25.59 147,222
2018-11-15 $28.09 $28.09 $27.82 $28.06 $25.30 387,650
2018-11-14 $28.40 $28.40 $28.10 $28.21 $25.43 183,449
2018-11-13 $28.39 $28.48 $28.21 $28.36 $25.57 441,874
2018-11-12 $28.22 $28.59 $28.22 $28.30 $25.51 575,369
2018-11-09 $28.26 $28.44 $28.19 $28.34 $25.55 278,254
2018-11-08 $28.52 $28.58 $28.33 $28.45 $25.65 110,843
2018-11-07 $28.32 $28.56 $28.19 $28.52 $25.71 394,203
2018-11-06 $27.98 $28.18 $27.94 $28.14 $25.37 259,354
2018-11-05 $27.71 $28.08 $27.71 $27.98 $25.22 300,362
2018-11-02 $27.72 $27.78 $27.47 $27.68 $24.95 1,460,899
2018-11-01 $27.73 $27.76 $27.48 $27.60 $24.88 1,634,001
2018-10-31 $27.90 $27.90 $27.54 $27.63 $24.91 387,675
2018-10-30 $27.61 $27.83 $27.57 $27.69 $24.96 523,775
2018-10-29 $27.37 $27.79 $27.31 $27.54 $24.83 431,362
2018-10-26 $27.88 $27.93 $27.10 $27.28 $24.59 228,803
2018-10-25 $28.16 $28.16 $27.73 $27.90 $25.15 316,888
2018-10-24 $28.26 $28.40 $28.07 $28.17 $25.40 525,165
2018-10-23 $28.13 $28.34 $27.98 $28.22 $25.44 216,552
2018-10-22 $28.44 $28.45 $28.17 $28.18 $25.41 102,697
2018-10-19 $27.95 $28.49 $27.95 $28.40 $25.60 109,536
2018-10-18 $27.94 $28.14 $27.82 $27.97 $25.22 105,408
2018-10-17 $27.94 $28.02 $27.77 $27.95 $25.20 107,785
2018-10-16 $27.64 $28.01 $27.55 $27.94 $25.19 155,944
2018-10-15 $27.58 $27.81 $27.57 $27.62 $24.90 77,170
2018-10-12 $27.51 $27.66 $27.28 $27.55 $24.84 92,954
2018-10-11 $28.03 $28.09 $27.33 $27.39 $24.69 307,933
2018-10-10 $28.21 $28.51 $27.99 $27.99 $25.23 163,995
2018-10-09 $28.16 $28.37 $28.13 $28.24 $25.46 100,892
2018-10-08 $28.05 $28.22 $27.93 $28.16 $25.39 176,307
2018-10-05 $27.78 $28.03 $27.78 $27.98 $25.22 103,908
2018-10-04 $27.59 $27.75 $27.40 $27.75 $25.02 205,704
2018-10-03 $27.86 $27.92 $27.51 $27.60 $24.88 374,802
2018-10-02 $27.57 $27.87 $27.57 $27.82 $25.08 567,716
2018-10-01 $27.53 $27.60 $27.43 $27.53 $24.82 967,690
2018-09-28 $27.35 $27.57 $27.35 $27.57 $24.86 505,250
2018-09-27 $27.06 $27.31 $27.01 $27.27 $24.58 301,295
2018-09-26 $27.30 $27.30 $26.97 $26.97 $24.31 265,690
2018-09-25 $27.50 $27.50 $27.25 $27.25 $24.57 58,637
2018-09-24 $27.79 $27.79 $27.61 $27.64 $24.92 57,596
2018-09-21 $27.71 $27.95 $27.71 $27.82 $25.08 178,673
2018-09-20 $27.68 $27.77 $27.48 $27.75 $25.02 45,644
2018-09-19 $28.15 $28.15 $27.55 $27.65 $24.93 38,696
2018-09-18 $28.17 $28.17 $28.01 $28.14 $25.37 82,318
2018-09-17 $28.07 $28.18 $28.02 $28.11 $25.34 57,471
2018-09-14 $28.13 $28.13 $27.89 $28.12 $25.35 71,738
2018-09-13 $28.18 $28.24 $27.98 $28.24 $25.38 77,120
2018-09-12 $27.95 $28.11 $27.95 $28.07 $25.22 39,921
2018-09-11 $27.86 $27.96 $27.83 $27.90 $25.07 97,319
2018-09-10 $27.68 $27.84 $27.68 $27.78 $24.96 34,242
2018-09-07 $27.80 $27.81 $27.61 $27.64 $24.84 63,279
2018-09-06 $27.84 $27.99 $27.79 $27.92 $25.09 200,712
2018-09-05 $27.53 $27.83 $27.52 $27.81 $24.99 55,692
2018-09-04 $27.53 $27.67 $27.51 $27.53 $24.74 174,609
2018-08-31 $27.66 $27.69 $27.43 $27.52 $24.73 136,447
2018-08-30 $27.72 $27.75 $27.57 $27.66 $24.85 38,879
2018-08-29 $27.60 $27.68 $27.55 $27.68 $24.87 99,394
2018-08-28 $27.61 $27.64 $27.50 $27.55 $24.76 42,637
2018-08-27 $27.77 $27.77 $27.56 $27.62 $24.82 37,087
2018-08-24 $27.65 $27.74 $27.57 $27.71 $24.90 34,799
2018-08-23 $27.66 $27.75 $27.60 $27.63 $24.83 309,988
2018-08-22 $27.99 $28.01 $27.60 $27.67 $24.86 60,441
2018-08-21 $28.10 $28.11 $27.96 $28.01 $25.17 83,432
2018-08-20 $28.16 $28.16 $28.01 $28.08 $25.23 45,379
2018-08-17 $27.98 $28.21 $27.91 $28.08 $25.23 249,778
2018-08-16 $27.61 $27.98 $27.58 $27.98 $25.14 65,039
2018-08-15 $27.50 $27.66 $27.46 $27.55 $24.76 55,046
2018-08-14 $27.30 $27.55 $27.21 $27.47 $24.68 44,961
2018-08-13 $27.28 $27.32 $27.20 $27.30 $24.53 37,001
2018-08-10 $27.32 $27.38 $27.22 $27.25 $24.49 80,504
2018-08-09 $27.10 $27.37 $27.03 $27.33 $24.56 79,352
2018-08-08 $27.00 $27.07 $26.92 $27.01 $24.27 79,782
2018-08-07 $27.08 $27.08 $26.89 $27.03 $24.29 76,006
2018-08-06 $26.64 $27.08 $26.64 $27.06 $24.32 244,615
2018-08-03 $26.41 $26.72 $26.39 $26.59 $23.89 41,871
2018-08-02 $26.17 $26.38 $26.12 $26.38 $23.70 203,348
2018-08-01 $26.34 $26.34 $26.04 $26.13 $23.48 260,439
2018-07-31 $26.32 $26.41 $26.21 $26.38 $23.70 158,041
2018-07-30 $26.17 $26.30 $26.15 $26.20 $23.54 61,412
2018-07-27 $26.28 $26.42 $26.13 $26.18 $23.52 48,538
2018-07-26 $26.05 $26.32 $26.04 $26.24 $23.58 45,597
2018-07-25 $25.98 $26.08 $25.90 $25.94 $23.31 68,655
2018-07-24 $26.00 $26.01 $25.64 $25.97 $23.34 109,195
2018-07-23 $26.10 $26.10 $25.85 $25.93 $23.30 55,229
2018-07-20 $26.25 $26.25 $25.94 $26.07 $23.43 106,652
2018-07-19 $26.23 $26.41 $26.23 $26.28 $23.61 65,651
2018-07-18 $26.36 $26.36 $26.13 $26.20 $23.54 67,831
2018-07-17 $26.46 $26.50 $26.34 $26.34 $23.67 348,366
2018-07-16 $26.46 $26.46 $26.33 $26.42 $23.74 75,383
2018-07-13 $26.51 $26.53 $26.36 $26.48 $23.79 75,197
2018-07-12 $26.45 $26.53 $26.37 $26.52 $23.83 60,077
2018-07-11 $26.46 $26.50 $26.32 $26.40 $23.72 123,011
2018-07-10 $26.30 $26.62 $26.26 $26.55 $23.86 62,075
2018-07-09 $26.87 $26.87 $26.31 $26.37 $23.70 369,378
2018-07-06 $26.62 $26.90 $26.62 $26.88 $24.15 54,714
2018-07-05 $26.46 $26.61 $26.34 $26.60 $23.90 437,957
2018-07-03 $26.30 $26.55 $26.28 $26.41 $23.73 117,665
2018-07-02 $26.20 $26.30 $26.07 $26.30 $23.63 926,298
2018-06-29 $26.18 $26.30 $26.05 $26.18 $23.52 270,236
2018-06-28 $26.15 $26.26 $26.08 $26.16 $23.51 130,040
2018-06-27 $26.01 $26.15 $26.00 $26.10 $23.45 202,020
2018-06-26 $25.82 $26.10 $25.82 $26.02 $23.38 45,743
2018-06-25 $25.79 $26.05 $25.79 $26.01 $23.37 102,808
2018-06-22 $25.67 $25.87 $25.62 $25.80 $23.18 27,787
2018-06-21 $25.62 $25.75 $25.53 $25.59 $22.99 25,963
2018-06-20 $25.86 $25.86 $25.70 $25.80 $23.01 46,188
2018-06-19 $25.54 $25.81 $25.54 $25.79 $23.01 127,736
2018-06-18 $25.55 $25.63 $25.47 $25.60 $22.84 46,716
2018-06-15 $25.40 $25.58 $25.28 $25.56 $22.80 101,041
2018-06-14 $25.19 $25.47 $25.19 $25.45 $22.70 31,242
2018-06-13 $25.28 $25.33 $25.09 $25.10 $22.39 25,919
2018-06-12 $25.03 $25.26 $25.03 $25.24 $22.51 40,310
2018-06-11 $25.11 $25.11 $24.95 $24.97 $22.27 47,537
2018-06-08 $25.11 $25.18 $25.01 $25.13 $22.42 99,453
2018-06-07 $25.04 $25.33 $25.04 $25.14 $22.43 40,419
2018-06-06 $25.32 $25.32 $24.98 $25.02 $22.32 125,044
2018-06-05 $25.46 $25.47 $25.26 $25.31 $22.58 142,037
2018-06-04 $25.57 $25.67 $25.42 $25.45 $22.70 32,634
2018-06-01 $25.72 $25.72 $25.43 $25.51 $22.76 158,876
2018-05-31 $25.85 $25.87 $25.68 $25.73 $22.95 170,057
2018-05-30 $25.57 $25.90 $25.53 $25.83 $23.04 76,594
2018-05-29 $25.58 $25.71 $25.44 $25.57 $22.81 34,552
2018-05-25 $25.62 $25.65 $25.57 $25.59 $22.83 45,599
2018-05-24 $25.53 $25.64 $25.45 $25.63 $22.86 29,907
2018-05-23 $25.43 $25.50 $25.33 $25.48 $22.73 67,847
2018-05-22 $25.32 $25.48 $25.32 $25.38 $22.64 42,698
2018-05-21 $25.22 $25.33 $25.14 $25.28 $22.55 238,485
2018-05-18 $25.24 $25.28 $25.04 $25.17 $22.45 36,950
2018-05-17 $25.36 $25.37 $25.12 $25.15 $22.43 170,382
2018-05-16 $25.40 $25.45 $25.24 $25.30 $22.57 54,233
2018-05-15 $25.53 $25.53 $25.35 $25.43 $22.68 215,794
2018-05-14 $25.83 $25.83 $25.55 $25.62 $22.85 83,784
2018-05-11 $25.73 $25.77 $25.70 $25.72 $22.94 68,160
2018-05-10 $25.43 $25.66 $25.42 $25.66 $22.89 81,867
2018-05-09 $25.41 $25.42 $25.19 $25.27 $22.54 77,061
2018-05-08 $25.81 $25.81 $25.33 $25.40 $22.66 46,577
2018-05-07 $25.98 $26.02 $25.82 $25.86 $23.07 30,105
2018-05-04 $25.74 $26.03 $25.74 $25.96 $23.16 75,932
2018-05-03 $25.66 $25.74 $25.39 $25.70 $22.93 171,018
2018-05-02 $25.85 $25.85 $25.60 $25.66 $22.89 180,422
2018-05-01 $25.99 $25.99 $25.68 $25.74 $22.96 164,112
2018-04-30 $26.30 $26.30 $25.93 $25.94 $23.14 60,380
2018-04-27 $26.21 $26.52 $26.17 $26.44 $23.59 27,083
2018-04-26 $25.91 $26.13 $25.87 $26.12 $23.30 28,787
2018-04-25 $25.82 $25.97 $25.72 $25.95 $23.15 45,423
2018-04-24 $25.85 $26.04 $25.77 $25.88 $23.09 32,567
2018-04-23 $25.72 $25.76 $25.65 $25.73 $22.95 304,039
2018-04-20 $25.86 $25.87 $25.66 $25.72 $22.94 29,765
2018-04-19 $25.90 $25.95 $25.76 $25.83 $23.04 25,654
2018-04-18 $26.00 $26.15 $25.91 $25.91 $23.11 142,379
2018-04-17 $25.80 $26.06 $25.76 $25.99 $23.18 114,228
2018-04-16 $25.49 $25.77 $25.49 $25.76 $22.98 52,351
2018-04-13 $25.37 $25.50 $25.35 $25.40 $22.66 76,456
2018-04-12 $25.59 $25.66 $25.26 $25.33 $22.60 109,156
2018-04-11 $25.63 $25.67 $25.50 $25.59 $22.83 155,252
2018-04-10 $25.45 $25.77 $25.28 $25.65 $22.88 144,491
2018-04-09 $25.39 $25.60 $25.34 $25.36 $22.62 200,437
2018-04-06 $25.54 $25.61 $25.24 $25.34 $22.60 142,897
2018-04-05 $25.33 $25.63 $25.20 $25.58 $22.82 107,936
2018-04-04 $25.19 $25.38 $25.09 $25.36 $22.62 533,777
2018-04-03 $25.17 $25.38 $25.02 $25.30 $22.57 664,257
2018-04-02 $25.33 $25.43 $24.97 $25.08 $22.37 661,094
2018-03-29 $25.28 $25.42 $25.22 $25.36 $22.62 60,581
2018-03-28 $25.19 $25.29 $25.09 $25.22 $22.50 67,685
2018-03-27 $24.96 $25.35 $24.84 $25.09 $22.38 42,729
2018-03-26 $24.74 $24.90 $24.65 $24.88 $22.19 89,694
2018-03-23 $24.99 $25.10 $24.56 $24.62 $21.96 55,984
2018-03-22 $24.91 $25.30 $24.90 $24.97 $22.27 38,785
2018-03-21 $25.13 $25.35 $25.01 $25.06 $22.24 56,431
2018-03-20 $25.35 $25.35 $25.10 $25.14 $22.31 39,180
2018-03-19 $25.58 $25.58 $25.20 $25.31 $22.46 27,775
2018-03-16 $25.41 $25.64 $25.41 $25.60 $22.72 23,165
2018-03-15 $25.38 $25.55 $25.29 $25.39 $22.53 29,413
2018-03-14 $25.31 $25.48 $25.24 $25.33 $22.48 176,508
2018-03-13 $25.24 $25.28 $25.03 $25.23 $22.39 35,991
2018-03-12 $25.08 $25.17 $25.06 $25.15 $22.32 56,163
2018-03-09 $25.02 $25.05 $24.93 $25.04 $22.22 205,493
2018-03-08 $24.97 $25.06 $24.94 $25.04 $22.22 147,466
2018-03-07 $24.97 $25.02 $24.84 $24.91 $22.11 40,818
2018-03-06 $25.17 $25.17 $24.92 $25.04 $22.22 31,868
2018-03-05 $24.65 $25.20 $24.56 $25.15 $22.32 45,712
2018-03-02 $24.55 $24.71 $24.47 $24.65 $21.88 51,891
2018-03-01 $24.62 $24.95 $24.51 $24.62 $21.85 49,659
2018-02-28 $24.74 $24.84 $24.57 $24.57 $21.80 47,970
2018-02-27 $25.11 $25.21 $24.69 $24.69 $21.91 50,123
2018-02-26 $25.22 $25.22 $24.97 $25.07 $22.25 85,974
2018-02-23 $24.61 $25.14 $24.61 $25.13 $22.30 44,710
2018-02-22 $24.39 $24.65 $24.39 $24.48 $21.72 41,986
2018-02-21 $24.77 $24.77 $24.30 $24.30 $21.56 89,132
2018-02-20 $24.88 $24.93 $24.61 $24.69 $21.91 54,143
2018-02-16 $24.80 $25.03 $24.70 $24.94 $22.13 138,088
2018-02-15 $24.40 $24.80 $24.34 $24.80 $22.01 59,900
2018-02-14 $24.11 $24.34 $24.01 $24.18 $21.46 66,473
2018-02-13 $24.15 $24.34 $23.92 $24.25 $21.52 95,791
2018-02-12 $24.11 $24.26 $23.84 $24.15 $21.43 121,970
2018-02-09 $23.69 $24.15 $23.46 $23.98 $21.28 111,965
2018-02-08 $24.05 $24.13 $23.56 $23.56 $20.91 130,913
2018-02-07 $24.18 $24.51 $24.11 $24.11 $21.40 63,152
2018-02-06 $24.07 $24.22 $23.61 $24.11 $21.40 151,009
2018-02-05 $24.91 $25.07 $24.31 $24.31 $21.57 138,973
2018-02-02 $25.15 $25.20 $24.93 $24.94 $22.13 308,968
2018-02-01 $25.49 $25.65 $25.20 $25.23 $22.39 90,062
2018-01-31 $25.43 $25.53 $25.26 $25.50 $22.63 123,584
2018-01-30 $25.41 $25.52 $25.32 $25.33 $22.48 98,509
2018-01-29 $25.69 $25.71 $25.47 $25.47 $22.60 78,027
2018-01-26 $25.75 $25.79 $25.50 $25.78 $22.88 119,033
2018-01-25 $25.45 $25.71 $25.45 $25.71 $22.82 186,065
2018-01-24 $25.44 $25.46 $25.38 $25.38 $22.52 69,877
2018-01-23 $25.43 $25.57 $25.40 $25.40 $22.54 153,905
2018-01-22 $25.36 $25.52 $25.34 $25.36 $22.51 118,559
2018-01-19 $25.29 $25.38 $25.20 $25.33 $22.48 124,043
2018-01-18 $25.44 $25.44 $25.19 $25.27 $22.43 72,621
2018-01-17 $25.31 $25.47 $25.27 $25.40 $22.54 148,449
2018-01-16 $25.51 $25.54 $25.23 $25.25 $22.41 160,823
2018-01-12 $25.43 $25.59 $25.39 $25.43 $22.57 219,663
2018-01-11 $25.50 $25.64 $25.45 $25.51 $22.64 291,178
2018-01-10 $25.69 $25.69 $25.47 $25.47 $22.60 181,014
2018-01-09 $26.06 $26.06 $25.77 $25.78 $22.88 100,699
2018-01-08 $25.86 $26.06 $25.85 $26.06 $23.13 48,760
2018-01-05 $25.89 $25.89 $25.71 $25.85 $22.94 268,447
2018-01-04 $25.98 $26.04 $25.77 $25.82 $22.91 249,388
2018-01-03 $26.15 $26.28 $25.96 $26.00 $23.07 312,663
2018-01-02 $26.05 $26.05 $25.82 $25.96 $23.04 234,481
2017-12-29 $26.10 $26.11 $25.99 $26.02 $23.09 83,366
2017-12-28 $25.91 $26.05 $25.87 $26.05 $23.12 47,886
2017-12-27 $25.92 $25.99 $25.85 $25.88 $22.97 49,943
2017-12-26 $25.96 $26.06 $25.85 $25.86 $22.95 38,408
2017-12-22 $25.79 $25.98 $25.79 $25.94 $23.02 76,371
2017-12-21 $25.92 $25.92 $25.74 $25.77 $22.87 101,210
2017-12-20 $26.73 $26.79 $26.54 $26.54 $23.14 61,672
2017-12-19 $27.11 $27.11 $26.68 $26.69 $23.27 99,765
2017-12-18 $27.20 $27.33 $27.06 $27.09 $23.62 106,497
2017-12-15 $27.08 $27.27 $27.08 $27.15 $23.67 55,650
2017-12-14 $27.14 $27.18 $26.98 $26.98 $23.52 113,748
2017-12-13 $27.24 $27.27 $27.14 $27.17 $23.69 97,152
2017-12-12 $27.46 $27.48 $27.14 $27.14 $23.66 374,413
2017-12-11 $27.30 $27.52 $27.25 $27.51 $23.98 140,534
2017-12-08 $27.07 $27.26 $27.02 $27.26 $23.77 66,594
2017-12-07 $26.91 $27.03 $26.84 $27.03 $23.56 90,559
2017-12-06 $27.03 $27.12 $26.88 $26.92 $23.47 236,385
2017-12-05 $27.47 $27.47 $27.00 $27.02 $23.56 163,320
2017-12-04 $27.62 $27.71 $27.47 $27.49 $23.97 233,328
2017-12-01 $27.65 $27.77 $27.41 $27.54 $24.01 388,441
2017-11-30 $27.63 $27.72 $27.55 $27.62 $24.08 209,519
2017-11-29 $27.44 $27.68 $27.44 $27.59 $24.05 192,236
2017-11-28 $27.33 $27.52 $27.33 $27.50 $23.97 119,389
2017-11-27 $27.25 $27.36 $27.22 $27.31 $23.81 89,160
2017-11-24 $27.28 $27.32 $27.20 $27.24 $23.75 175,124
2017-11-22 $27.18 $27.25 $27.10 $27.24 $23.75 298,175
2017-11-21 $27.20 $27.23 $27.14 $27.18 $23.70 216,909
2017-11-20 $27.25 $27.27 $27.10 $27.15 $23.67 313,631
2017-11-17 $27.31 $27.37 $27.24 $27.24 $23.75 429,004
2017-11-16 $27.29 $27.40 $27.27 $27.34 $23.84 1,121,585
2017-11-15 $27.42 $27.45 $27.24 $27.29 $23.79 789,089
2017-11-14 $27.13 $27.45 $27.13 $27.43 $23.91 706,349
2017-11-13 $27.02 $27.28 $26.98 $27.26 $23.77 1,000,154
2017-11-10 $26.95 $27.09 $26.92 $27.05 $23.58 28,270,175
2017-11-09 $26.93 $27.18 $26.93 $27.09 $23.62 3,315,910
2017-11-08 $27.23 $27.33 $26.98 $27.18 $23.70 8,318,207
2017-11-07 $27.16 $27.34 $27.14 $27.27 $23.77 123,802
2017-11-06 $27.13 $27.21 $27.03 $27.15 $23.67 87,244
2017-11-03 $27.09 $27.27 $27.09 $27.16 $23.68 117,208
2017-11-02 $27.16 $27.22 $27.03 $27.10 $23.63 694,303
2017-11-01 $27.52 $27.52 $27.10 $27.11 $23.63 226,610
2017-10-31 $27.30 $27.44 $27.21 $27.41 $23.90 110,540
2017-10-30 $27.40 $27.40 $27.15 $27.23 $23.74 151,807
2017-10-27 $27.36 $27.45 $27.24 $27.41 $23.90 269,768
2017-10-26 $27.39 $27.55 $27.36 $27.36 $23.85 326,291
2017-10-25 $27.34 $27.35 $27.06 $27.33 $23.83 531,578
2017-10-24 $27.40 $27.47 $27.36 $27.45 $23.93 119,626
2017-10-23 $27.47 $27.47 $27.35 $27.41 $23.90 306,136
2017-10-20 $27.33 $27.44 $27.33 $27.42 $23.90 104,174
2017-10-19 $27.28 $27.38 $27.24 $27.37 $23.86 108,026
2017-10-18 $27.28 $27.30 $27.17 $27.22 $23.73 196,529
2017-10-17 $27.26 $27.40 $27.22 $27.32 $23.82 365,378
2017-10-16 $27.39 $27.39 $27.16 $27.28 $23.78 433,222
2017-10-13 $27.62 $27.62 $27.35 $27.38 $23.87 97,850
2017-10-12 $27.49 $27.59 $27.49 $27.54 $24.01 386,430
2017-10-11 $27.37 $27.61 $27.37 $27.53 $24.00 546,132
2017-10-10 $27.31 $27.46 $27.28 $27.44 $23.92 371,088
2017-10-09 $27.26 $27.33 $27.21 $27.26 $23.77 584,244
2017-10-06 $27.17 $27.23 $27.13 $27.23 $23.74 136,571
2017-10-05 $27.35 $27.42 $27.25 $27.31 $23.81 138,214
2017-10-04 $27.22 $27.35 $27.13 $27.34 $23.84 360,855
2017-10-03 $27.18 $27.20 $26.98 $27.20 $23.71 891,113
2017-10-02 $27.06 $27.22 $27.03 $27.14 $23.66 2,306,449
2017-09-29 $27.15 $27.15 $27.00 $27.02 $23.56 89,304
2017-09-28 $27.03 $27.18 $26.92 $27.15 $23.67 83,825
2017-09-27 $27.24 $27.35 $26.94 $27.05 $23.58 117,476
2017-09-26 $27.42 $27.51 $27.35 $27.39 $23.88 158,484
2017-09-25 $27.19 $27.47 $27.19 $27.45 $23.93 225,995
2017-09-22 $27.40 $27.40 $27.17 $27.17 $23.69 94,247
2017-09-21 $27.29 $27.47 $27.29 $27.32 $23.82 102,409
2017-09-20 $27.76 $27.76 $27.47 $27.53 $23.85 161,272
2017-09-19 $27.68 $27.75 $27.64 $27.69 $23.99 232,041
2017-09-18 $27.90 $27.90 $27.52 $27.67 $23.97 123,822
2017-09-15 $27.85 $27.92 $27.77 $27.92 $24.19 328,353
2017-09-14 $27.66 $27.84 $27.63 $27.84 $24.12 81,495
2017-09-13 $27.83 $27.83 $27.68 $27.68 $23.98 96,216
2017-09-12 $28.11 $28.11 $27.78 $27.84 $24.12 152,514
2017-09-11 $27.97 $28.15 $27.97 $28.13 $24.37 439,652
2017-09-08 $27.80 $27.96 $27.72 $27.95 $24.22 98,983
2017-09-07 $27.81 $27.95 $27.75 $27.83 $24.11 101,886
2017-09-06 $28.01 $28.15 $27.76 $27.76 $24.05 162,080
2017-09-05 $28.07 $28.08 $27.90 $27.97 $24.23 104,561
2017-09-01 $28.06 $28.14 $27.97 $28.01 $24.27 207,903
2017-08-31 $28.06 $28.11 $28.02 $28.03 $24.29 91,438
2017-08-30 $28.11 $28.11 $27.99 $28.01 $24.27 119,882
2017-08-29 $28.17 $28.25 $28.07 $28.11 $24.36 74,892
2017-08-28 $28.15 $28.21 $28.05 $28.19 $24.42 214,383
2017-08-25 $28.11 $28.22 $28.06 $28.10 $24.35 99,545
2017-08-24 $28.08 $28.28 $27.96 $28.02 $24.28 96,917
2017-08-23 $27.88 $28.08 $27.87 $28.05 $24.30 192,643
2017-08-22 $27.75 $27.94 $27.75 $27.93 $24.20 111,378
2017-08-21 $27.73 $27.80 $27.67 $27.75 $24.04 161,471
2017-08-18 $27.57 $27.82 $27.51 $27.70 $24.00 80,764
2017-08-17 $27.86 $27.87 $27.51 $27.53 $23.85 135,553
2017-08-16 $27.73 $27.89 $27.72 $27.88 $24.16 300,943
2017-08-15 $27.66 $27.80 $27.66 $27.75 $24.04 181,097
2017-08-14 $27.60 $27.80 $27.60 $27.76 $24.05 157,206
2017-08-11 $27.65 $27.65 $27.49 $27.56 $23.88 88,129
2017-08-10 $27.68 $27.76 $27.56 $27.68 $23.98 184,908
2017-08-09 $27.92 $28.11 $27.66 $27.68 $23.98 383,550
2017-08-08 $27.86 $27.92 $27.85 $27.87 $24.15 120,134
2017-08-07 $27.81 $27.88 $27.76 $27.86 $24.14 104,767
2017-08-04 $27.72 $27.80 $27.60 $27.76 $24.05 219,044
2017-08-03 $27.86 $27.86 $27.67 $27.81 $24.10 105,571
2017-08-02 $27.76 $27.88 $27.66 $27.85 $24.13 518,914
2017-08-01 $27.72 $27.88 $27.72 $27.85 $24.13 235,706
2017-07-31 $27.50 $27.68 $27.44 $27.63 $23.94 106,912
2017-07-28 $27.63 $27.63 $27.46 $27.51 $23.84 54,139
2017-07-27 $27.53 $27.68 $27.51 $27.67 $23.97 145,133
2017-07-26 $27.35 $27.51 $27.35 $27.50 $23.83 150,060
2017-07-25 $27.29 $27.37 $27.28 $27.30 $23.65 108,734
2017-07-24 $27.53 $27.58 $27.30 $27.30 $23.65 116,950
2017-07-21 $27.34 $27.52 $27.30 $27.51 $23.84 276,221
2017-07-20 $27.25 $27.39 $27.19 $27.34 $23.69 224,811
2017-07-19 $27.07 $27.19 $27.02 $27.19 $23.56 301,583
2017-07-18 $27.06 $27.06 $26.95 $27.00 $23.39 76,588
2017-07-17 $26.95 $27.02 $26.90 $27.01 $23.40 134,860
2017-07-14 $26.94 $27.03 $26.89 $26.93 $23.33 89,029
2017-07-13 $26.84 $26.90 $26.74 $26.78 $23.20 125,829
2017-07-12 $26.93 $27.01 $26.83 $26.86 $23.27 1,408,796
2017-07-11 $26.79 $26.83 $26.66 $26.75 $23.18 1,387,098
2017-07-10 $26.90 $26.95 $26.74 $26.74 $23.17 443,889
2017-07-07 $26.83 $27.03 $26.83 $26.86 $23.27 167,268
2017-07-06 $26.92 $26.97 $26.86 $26.87 $23.28 262,168
2017-07-05 $27.14 $27.15 $26.94 $27.05 $23.44 1,143,792
2017-07-03 $27.23 $27.31 $27.12 $27.15 $23.52 1,286,693
2017-06-30 $27.29 $27.42 $27.17 $27.17 $23.54 127,527
2017-06-29 $27.36 $27.39 $27.10 $27.21 $23.58 165,926
2017-06-28 $27.71 $27.74 $27.49 $27.50 $23.83 95,106
2017-06-27 $27.78 $27.88 $27.61 $27.61 $23.92 141,267
2017-06-26 $27.79 $27.97 $27.78 $27.86 $24.14 112,399
2017-06-23 $27.76 $27.86 $27.70 $27.73 $24.03 149,560
2017-06-22 $27.77 $27.97 $27.74 $27.74 $24.03 114,627
2017-06-21 $28.29 $28.29 $27.97 $28.05 $24.13 100,868
2017-06-20 $28.35 $28.35 $28.17 $28.26 $24.31 117,377
2017-06-19 $28.51 $28.51 $28.28 $28.36 $24.40 130,555
2017-06-16 $28.45 $28.59 $28.34 $28.49 $24.51 220,585
2017-06-15 $28.20 $28.44 $28.20 $28.43 $24.46 69,823
2017-06-14 $28.40 $28.50 $28.20 $28.29 $24.34 138,804
2017-06-13 $28.11 $28.29 $28.09 $28.26 $24.31 111,776
2017-06-12 $28.05 $28.26 $28.01 $28.11 $24.18 134,899
2017-06-09 $28.01 $28.10 $27.93 $28.03 $24.11 130,140
2017-06-08 $28.20 $28.20 $27.90 $28.04 $24.12 202,301
2017-06-07 $28.19 $28.25 $28.14 $28.20 $24.26 554,654
2017-06-06 $28.22 $28.27 $28.16 $28.16 $24.22 70,727
2017-06-05 $28.37 $28.45 $28.24 $28.26 $24.31 153,593
2017-06-02 $28.49 $28.50 $28.29 $28.36 $24.40 305,652
2017-06-01 $28.06 $28.34 $27.98 $28.33 $24.37 512,369
2017-05-31 $27.95 $28.07 $27.85 $28.04 $24.12 203,026
2017-05-30 $27.85 $28.01 $27.80 $27.93 $24.03 167,908
2017-05-26 $27.92 $27.92 $27.85 $27.88 $23.98 63,610
2017-05-25 $27.77 $27.96 $27.72 $27.92 $24.02 126,629
2017-05-24 $27.68 $27.79 $27.68 $27.77 $23.89 111,667
2017-05-23 $27.68 $27.81 $27.65 $27.66 $23.79 165,893
2017-05-22 $27.43 $27.69 $27.42 $27.62 $23.76 150,309
2017-05-19 $27.14 $27.47 $27.02 $27.43 $23.60 307,079
2017-05-18 $26.99 $27.15 $26.80 $27.10 $23.31 183,465
2017-05-17 $26.98 $27.12 $26.90 $26.97 $23.20 102,892
2017-05-16 $27.19 $27.22 $27.02 $27.04 $23.26 123,319
2017-05-15 $27.04 $27.22 $27.04 $27.19 $23.39 423,757
2017-05-12 $27.00 $27.07 $26.97 $27.02 $23.24 107,657
2017-05-11 $26.96 $27.01 $26.84 $26.91 $23.15 133,283
2017-05-10 $26.91 $27.03 $26.77 $26.99 $23.22 691,681
2017-05-09 $27.03 $27.03 $26.79 $26.82 $23.07 462,768
2017-05-08 $27.00 $27.11 $26.85 $27.11 $23.32 536,255
2017-05-05 $26.81 $26.99 $26.81 $26.97 $23.20 500,007
2017-05-04 $26.85 $26.86 $26.59 $26.75 $23.01 207,572
2017-05-03 $27.25 $27.25 $26.91 $26.91 $23.15 175,103
2017-05-02 $27.34 $27.41 $27.26 $27.38 $23.55 173,771
2017-05-01 $27.56 $27.56 $27.32 $27.35 $23.53 548,423
2017-04-28 $27.58 $27.58 $27.40 $27.48 $23.64 219,772
2017-04-27 $27.58 $27.73 $27.57 $27.61 $23.75 102,340
2017-04-26 $27.63 $27.75 $27.55 $27.56 $23.71 111,436
2017-04-25 $27.54 $27.68 $27.54 $27.65 $23.79 278,556
2017-04-24 $27.51 $27.57 $27.37 $27.57 $23.72 81,807
2017-04-21 $27.36 $27.50 $27.36 $27.43 $23.60 152,558
2017-04-20 $27.40 $27.43 $27.17 $27.38 $23.55 151,873
2017-04-19 $27.61 $27.65 $27.37 $27.42 $23.59 198,519
2017-04-18 $27.58 $27.67 $27.54 $27.60 $23.74 271,592
2017-04-17 $27.47 $27.62 $27.46 $27.62 $23.76 143,680
2017-04-13 $27.59 $27.59 $27.37 $27.38 $23.55 226,014
2017-04-12 $27.42 $27.61 $27.31 $27.58 $23.73 276,424
2017-04-11 $27.38 $27.46 $27.30 $27.43 $23.60 206,227
2017-04-10 $27.34 $27.43 $27.28 $27.39 $23.56 156,758
2017-04-07 $27.49 $27.57 $27.31 $27.31 $23.49 163,101
2017-04-06 $27.48 $27.50 $27.35 $27.44 $23.61 191,048
2017-04-05 $27.42 $27.58 $27.40 $27.55 $23.70 277,034
2017-04-04 $27.26 $27.49 $27.23 $27.45 $23.61 267,516
2017-04-03 $27.40 $27.42 $27.14 $27.28 $23.47 529,879
2017-03-31 $27.33 $27.49 $27.22 $27.39 $23.56 150,292
2017-03-30 $27.30 $27.32 $27.19 $27.31 $23.49 192,080
2017-03-29 $27.30 $27.36 $27.15 $27.34 $23.52 259,989
2017-03-28 $27.29 $27.31 $27.18 $27.28 $23.47 212,786
2017-03-27 $27.43 $27.43 $27.18 $27.29 $23.48 420,634
2017-03-24 $27.26 $27.51 $27.23 $27.41 $23.58 1,269,724
2017-03-23 $27.34 $27.50 $27.21 $27.25 $23.44 345,436
2017-03-22 $27.54 $27.64 $27.41 $27.50 $23.52 345,504
2017-03-21 $27.45 $27.66 $27.35 $27.58 $23.59 210,218
2017-03-20 $27.65 $27.65 $27.37 $27.43 $23.46 108,063
2017-03-17 $27.53 $27.70 $27.51 $27.62 $23.62 265,048
2017-03-16 $27.64 $27.64 $27.43 $27.46 $23.48 200,935
2017-03-15 $27.37 $27.75 $27.33 $27.64 $23.64 404,019
2017-03-14 $27.29 $27.29 $27.13 $27.21 $23.27 191,819
2017-03-13 $27.23 $27.34 $27.19 $27.33 $23.37 241,118
2017-03-10 $27.09 $27.29 $27.09 $27.26 $23.31 221,114
2017-03-09 $26.95 $27.12 $26.95 $27.02 $23.11 329,285
2017-03-08 $27.16 $27.17 $26.93 $26.96 $23.06 344,116
2017-03-07 $27.42 $27.49 $27.29 $27.30 $23.35 262,159
2017-03-06 $27.68 $27.68 $27.47 $27.51 $23.53 184,648
2017-03-03 $27.75 $27.75 $27.55 $27.69 $23.68 227,916
2017-03-02 $27.68 $27.88 $27.61 $27.76 $23.74 323,781
2017-03-01 $27.61 $27.84 $27.57 $27.70 $23.69 1,005,492
2017-02-28 $27.76 $27.87 $27.74 $27.79 $23.77 204,964
2017-02-27 $27.93 $27.93 $27.79 $27.82 $23.79 197,544
2017-02-24 $27.88 $28.00 $27.86 $27.98 $23.93 257,364
2017-02-23 $27.77 $27.95 $27.60 $27.86 $23.83 315,399
2017-02-22 $27.60 $27.75 $27.54 $27.72 $23.71 396,829
2017-02-21 $27.28 $27.63 $27.23 $27.61 $23.61 666,239
2017-02-17 $27.21 $27.37 $27.03 $27.29 $23.34 390,578
2017-02-16 $27.03 $27.22 $27.03 $27.21 $23.27 276,031
2017-02-15 $26.96 $27.03 $26.81 $27.02 $23.11 266,828
2017-02-14 $27.20 $27.21 $26.92 $27.06 $23.14 359,352
2017-02-13 $27.12 $27.20 $27.08 $27.19 $23.25 455,590
2017-02-10 $26.96 $27.20 $26.92 $27.20 $23.26 287,433
2017-02-09 $27.03 $27.05 $26.88 $26.96 $23.06 410,272
2017-02-08 $26.89 $27.06 $26.89 $27.03 $23.12 228,434
2017-02-07 $26.88 $26.91 $26.80 $26.88 $22.99 158,465
2017-02-06 $27.09 $27.09 $26.85 $26.86 $22.97 178,710
2017-02-03 $27.08 $27.14 $26.98 $27.06 $23.14 170,092
2017-02-02 $26.92 $26.96 $26.78 $26.95 $23.05 323,914
2017-02-01 $27.17 $27.28 $26.77 $26.89 $23.00 726,331
2017-01-31 $26.89 $27.24 $26.89 $27.23 $23.29 332,549
2017-01-30 $26.93 $26.97 $26.69 $26.85 $22.96 188,657
2017-01-27 $27.08 $27.11 $26.89 $26.94 $23.04 178,651
2017-01-26 $26.88 $27.04 $26.88 $27.03 $23.12 240,004
2017-01-25 $26.88 $26.90 $26.78 $26.88 $22.99 232,741
2017-01-24 $26.86 $26.94 $26.82 $26.86 $22.97 188,684
2017-01-23 $27.04 $27.05 $26.84 $26.91 $23.01 181,380
2017-01-20 $26.98 $27.10 $26.89 $26.96 $23.06 253,686
2017-01-19 $27.04 $27.08 $26.85 $26.92 $23.02 401,494
2017-01-18 $27.12 $27.18 $27.03 $27.07 $23.15 284,002
2017-01-17 $26.96 $27.23 $26.96 $27.12 $23.19 231,657
2017-01-13 $26.91 $27.01 $26.80 $26.91 $23.01 370,228
2017-01-12 $26.94 $26.95 $26.72 $26.92 $23.02 298,048
2017-01-11 $26.78 $26.95 $26.78 $26.94 $23.04 300,082
2017-01-10 $26.78 $26.83 $26.67 $26.79 $22.91 283,472
2017-01-09 $27.16 $27.16 $26.77 $26.78 $22.90 327,809
2017-01-06 $26.98 $27.15 $26.96 $27.11 $23.19 274,974
2017-01-05 $27.15 $27.15 $26.95 $27.05 $23.13 1,038,587
2017-01-04 $27.03 $27.23 $26.99 $27.12 $23.19 2,031,127
2017-01-03 $26.81 $26.99 $26.72 $26.99 $23.08 593,253
2016-12-30 $27.00 $27.00 $26.66 $26.73 $22.86 307,170
2016-12-29 $26.75 $26.97 $26.75 $26.94 $23.04 518,429
2016-12-28 $26.97 $26.97 $26.67 $26.68 $22.82 214,993
2016-12-27 $26.78 $27.03 $26.78 $26.94 $23.04 203,981
2016-12-23 $26.86 $26.91 $26.80 $26.88 $22.99 165,877
2016-12-22 $26.71 $26.87 $26.70 $26.83 $22.95 212,938
2016-12-21 $26.85 $26.93 $26.73 $26.74 $22.87 270,949
2016-12-20 $27.07 $27.20 $27.05 $27.08 $22.94 378,166
2016-12-19 $27.04 $27.11 $26.95 $27.09 $22.95 227,101
2016-12-16 $26.87 $27.04 $26.82 $26.96 $22.84 357,803
2016-12-15 $26.54 $26.79 $26.42 $26.79 $22.70 239,359
2016-12-14 $27.02 $27.18 $26.54 $26.57 $22.51 536,753
2016-12-13 $26.79 $26.96 $26.74 $26.94 $22.83 377,234
2016-12-12 $26.56 $26.75 $26.56 $26.67 $22.60 268,650
2016-12-09 $26.52 $26.66 $26.49 $26.61 $22.55 294,677
2016-12-08 $26.37 $26.61 $26.25 $26.54 $22.49 328,735
2016-12-07 $26.07 $26.45 $26.07 $26.45 $22.41 745,022
2016-12-06 $25.95 $26.08 $25.80 $25.98 $22.01 705,217
2016-12-05 $25.76 $25.88 $25.62 $25.87 $21.92 436,072
2016-12-02 $25.65 $25.85 $25.63 $25.77 $21.83 227,379
2016-12-01 $25.62 $25.68 $25.39 $25.54 $21.64 597,311
2016-11-30 $26.23 $26.32 $25.73 $25.73 $21.80 381,569
2016-11-29 $26.40 $26.55 $26.40 $26.46 $22.42 667,808
2016-11-28 $26.09 $26.48 $26.05 $26.48 $22.44 1,604,706
2016-11-25 $25.82 $26.13 $25.82 $26.08 $22.10 156,724
2016-11-23 $25.70 $25.80 $25.67 $25.70 $21.78 649,610
2016-11-22 $25.83 $25.93 $25.75 $25.87 $21.92 375,534
2016-11-21 $25.54 $25.80 $25.51 $25.79 $21.85 239,675
2016-11-18 $25.49 $25.55 $25.37 $25.44 $21.55 595,615
2016-11-17 $25.39 $25.60 $25.39 $25.44 $21.55 424,150
2016-11-16 $25.51 $25.58 $25.25 $25.43 $21.55 414,896
2016-11-15 $25.25 $25.53 $25.24 $25.53 $21.63 933,688
2016-11-14 $24.98 $25.19 $24.90 $25.14 $21.30 565,223
2016-11-11 $25.04 $25.28 $24.94 $25.07 $21.24 2,379,229
2016-11-10 $25.51 $25.51 $24.89 $25.04 $21.22 1,536,191
2016-11-09 $25.53 $25.70 $25.31 $25.53 $21.63 692,869
2016-11-08 $25.60 $25.96 $25.60 $25.85 $21.90 462,718
2016-11-07 $25.30 $25.59 $25.19 $25.59 $21.68 474,659
2016-11-04 $25.28 $25.45 $25.12 $25.12 $21.28 453,272
2016-11-03 $25.18 $25.34 $25.11 $25.15 $21.31 515,155
2016-11-02 $25.65 $25.65 $25.17 $25.21 $21.36 674,101
2016-11-01 $26.18 $26.18 $25.65 $25.70 $21.78 733,361
2016-10-31 $25.97 $26.30 $25.97 $26.19 $22.19 269,445
2016-10-28 $25.93 $26.15 $25.91 $25.96 $21.99 682,790
2016-10-27 $25.65 $26.01 $25.49 $25.92 $21.96 546,054
2016-10-26 $25.67 $25.76 $25.58 $25.71 $21.78 268,054
2016-10-25 $25.76 $25.79 $25.69 $25.74 $21.81 441,375
2016-10-24 $25.68 $25.82 $25.62 $25.79 $21.85 170,430
2016-10-21 $25.65 $25.73 $25.47 $25.56 $21.66 151,772
2016-10-20 $25.82 $25.87 $25.69 $25.74 $21.81 224,659
2016-10-19 $25.82 $25.87 $25.71 $25.81 $21.87 202,054
2016-10-18 $25.73 $25.84 $25.59 $25.83 $21.89 309,378
2016-10-17 $25.50 $25.62 $25.49 $25.56 $21.66 200,012
2016-10-14 $25.40 $25.70 $25.40 $25.49 $21.60 319,794
2016-10-13 $25.32 $25.62 $25.25 $25.51 $21.61 442,982
2016-10-12 $25.19 $25.39 $25.19 $25.34 $21.47 344,720
2016-10-11 $25.37 $25.37 $25.14 $25.20 $21.35 502,808
2016-10-10 $25.29 $25.48 $25.18 $25.46 $21.57 289,397
2016-10-07 $25.32 $25.51 $25.11 $25.21 $21.36 728,008
2016-10-06 $25.21 $25.30 $25.08 $25.22 $21.37 451,362
2016-10-05 $25.39 $25.48 $25.21 $25.26 $21.40 463,556
2016-10-04 $25.69 $25.69 $25.20 $25.32 $21.45 1,043,819
2016-10-03 $25.94 $25.94 $25.56 $25.69 $21.77 1,085,786
2016-09-30 $26.20 $26.23 $25.92 $25.93 $21.97 429,225
2016-09-29 $26.35 $26.38 $26.01 $26.08 $22.10 460,715
2016-09-28 $26.41 $26.43 $26.14 $26.41 $22.38 278,694
2016-09-27 $26.67 $26.78 $26.36 $26.39 $22.36 337,649
2016-09-26 $26.63 $26.75 $26.55 $26.63 $22.56 257,243
2016-09-23 $26.66 $26.77 $26.56 $26.67 $22.60 241,022
2016-09-22 $26.51 $26.72 $26.41 $26.68 $22.61 289,488
2016-09-21 $25.99 $26.40 $25.93 $26.39 $22.36 391,319
2016-09-20 $26.39 $26.44 $26.06 $26.06 $21.95 501,219
2016-09-19 $26.24 $26.30 $26.14 $26.28 $22.13 319,485
2016-09-16 $26.00 $26.16 $25.86 $26.12 $22.00 324,462
2016-09-15 $25.79 $26.10 $25.73 $26.04 $21.93 307,553
2016-09-14 $25.84 $26.00 $25.69 $25.80 $21.73 424,387
2016-09-13 $26.12 $26.12 $25.59 $25.74 $21.68 741,986
2016-09-12 $25.71 $26.30 $25.66 $26.23 $22.09 646,375
2016-09-09 $26.50 $26.52 $25.79 $25.81 $21.74 510,440
2016-09-08 $26.51 $26.74 $26.51 $26.70 $22.49 467,073
2016-09-07 $26.46 $26.62 $26.40 $26.62 $22.42 280,163
2016-09-06 $26.35 $26.52 $26.30 $26.48 $22.30 408,714
2016-09-02 $26.04 $26.30 $26.03 $26.28 $22.13 933,491
2016-09-01 $25.99 $26.07 $25.90 $25.94 $21.85 1,043,259
2016-08-31 $25.87 $26.05 $25.86 $26.04 $21.93 642,237
2016-08-30 $26.19 $26.26 $25.96 $25.98 $21.88 268,597
2016-08-29 $26.04 $26.27 $26.04 $26.18 $22.05 333,740
2016-08-26 $26.39 $26.56 $25.90 $25.96 $21.87 636,313
2016-08-25 $26.32 $26.45 $26.32 $26.40 $22.24 318,831
2016-08-24 $26.41 $26.43 $26.27 $26.36 $22.20 468,590
2016-08-23 $26.46 $26.58 $26.40 $26.40 $22.24 466,912
2016-08-22 $26.33 $26.48 $26.27 $26.41 $22.24 266,860
2016-08-19 $26.48 $26.50 $26.19 $26.34 $22.19 907,689
2016-08-18 $26.39 $26.62 $26.36 $26.60 $22.40 277,764
2016-08-17 $26.22 $26.43 $25.99 $26.40 $22.24 913,323
2016-08-16 $26.56 $26.56 $26.22 $26.24 $22.10 832,887
2016-08-15 $26.80 $26.86 $26.57 $26.58 $22.39 403,725
2016-08-12 $26.90 $26.96 $26.77 $26.78 $22.56 624,560
2016-08-11 $26.84 $26.87 $26.72 $26.83 $22.60 862,789
2016-08-10 $26.87 $26.90 $26.75 $26.81 $22.58 490,342
2016-08-09 $26.91 $26.92 $26.79 $26.83 $22.60 789,423
2016-08-08 $26.86 $27.01 $26.83 $26.84 $22.61 351,816
2016-08-05 $27.04 $27.04 $26.82 $26.83 $22.60 293,069
2016-08-04 $26.94 $27.09 $26.94 $27.04 $22.78 384,620
2016-08-03 $27.01 $27.06 $26.91 $27.01 $22.75 237,818
2016-08-02 $27.21 $27.24 $26.94 $27.05 $22.78 431,124
2016-08-01 $27.40 $27.49 $27.30 $27.34 $23.03 782,209
2016-07-29 $27.24 $27.54 $27.24 $27.44 $23.11 535,607
2016-07-28 $27.18 $27.31 $27.13 $27.27 $22.97 245,766
2016-07-27 $27.53 $27.53 $27.02 $27.22 $22.93 453,032
2016-07-26 $27.64 $27.66 $27.46 $27.56 $23.21 311,521
2016-07-25 $27.55 $27.70 $27.54 $27.68 $23.31 316,968
2016-07-22 $27.17 $27.59 $27.17 $27.55 $23.20 618,037
2016-07-21 $27.05 $27.22 $27.00 $27.21 $22.92 419,836
2016-07-20 $27.10 $27.17 $27.01 $27.15 $22.87 302,010
2016-07-19 $27.28 $27.31 $27.10 $27.14 $22.86 202,017
2016-07-18 $27.29 $27.32 $27.21 $27.31 $23.00 527,712
2016-07-15 $27.32 $27.46 $27.27 $27.42 $23.10 475,538
2016-07-14 $27.24 $27.39 $27.22 $27.32 $23.01 454,868
2016-07-13 $27.13 $27.41 $27.13 $27.41 $23.09 487,705
2016-07-12 $27.20 $27.32 $27.11 $27.14 $22.86 750,653
2016-07-11 $27.17 $27.28 $27.01 $27.28 $22.98 624,870
2016-07-08 $26.87 $27.20 $26.69 $27.17 $22.88 829,172
2016-07-07 $27.12 $27.20 $26.77 $26.85 $22.62 588,093
2016-07-06 $27.04 $27.18 $26.88 $27.16 $22.88 991,620
2016-07-05 $27.05 $27.14 $26.99 $27.09 $22.82 786,456
2016-07-01 $27.07 $27.23 $26.83 $27.07 $22.80 1,310,703
2016-06-30 $26.60 $27.03 $26.50 $27.03 $22.77 2,212,717
2016-06-29 $26.40 $26.55 $26.40 $26.52 $22.34 1,435,149
2016-06-28 $26.08 $26.26 $25.96 $26.26 $22.12 880,216
2016-06-27 $25.87 $26.03 $25.72 $25.98 $21.88 872,298
2016-06-24 $25.89 $26.22 $25.73 $25.96 $21.87 1,799,141
2016-06-23 $26.06 $26.24 $26.05 $26.24 $22.10 571,553
2016-06-22 $26.14 $26.20 $26.01 $26.03 $21.92 420,121
2016-06-21 $26.13 $26.45 $26.01 $26.32 $22.03 378,201
2016-06-20 $26.12 $26.25 $26.03 $26.10 $21.84 520,812
2016-06-17 $26.00 $26.10 $25.88 $26.10 $21.84 620,758
2016-06-16 $25.74 $26.01 $25.74 $25.98 $21.74 552,943
2016-06-15 $25.94 $25.98 $25.80 $25.82 $21.61 348,691
2016-06-14 $25.84 $25.96 $25.79 $25.95 $21.72 512,245
2016-06-13 $25.94 $26.04 $25.85 $25.87 $21.65 381,838
2016-06-10 $26.09 $26.13 $25.90 $25.98 $21.74 413,227
2016-06-09 $26.01 $26.20 $25.99 $26.17 $21.90 355,364
2016-06-08 $25.94 $26.06 $25.94 $26.02 $21.78 446,949
2016-06-07 $25.90 $26.04 $25.83 $25.94 $21.71 474,590
2016-06-06 $25.90 $25.99 $25.78 $25.87 $21.65 392,347
2016-06-03 $25.72 $25.94 $25.72 $25.85 $21.63 661,431
2016-06-02 $25.45 $25.58 $25.37 $25.58 $21.41 479,041
2016-06-01 $25.50 $25.60 $25.43 $25.53 $21.37 845,272
2016-05-31 $25.39 $25.61 $25.38 $25.56 $21.39 316,418
2016-05-27 $25.35 $25.41 $25.22 $25.40 $21.26 278,418
2016-05-26 $25.03 $25.35 $25.03 $25.32 $21.19 547,439
2016-05-25 $25.07 $25.11 $24.94 $25.07 $20.98 285,066
2016-05-24 $24.87 $25.14 $24.87 $25.10 $21.01 330,328
2016-05-23 $25.05 $25.08 $24.83 $24.84 $20.79 592,353
2016-05-20 $25.00 $25.14 $24.92 $25.06 $20.97 271,430
2016-05-19 $24.69 $24.97 $24.60 $24.96 $20.89 438,746
2016-05-18 $25.10 $25.26 $24.72 $24.83 $20.78 571,972
2016-05-17 $25.43 $25.52 $25.10 $25.22 $21.11 367,996
2016-05-16 $25.41 $25.53 $25.40 $25.53 $21.37 241,759
2016-05-13 $25.69 $25.69 $25.44 $25.46 $21.31 736,050
2016-05-12 $25.58 $25.74 $25.56 $25.69 $21.50 429,065
2016-05-11 $25.55 $25.63 $25.49 $25.57 $21.40 1,447,392
2016-05-10 $25.44 $25.61 $25.37 $25.56 $21.39 463,748
2016-05-09 $25.33 $25.43 $25.27 $25.37 $21.23 451,843
2016-05-06 $25.38 $25.38 $25.10 $25.31 $21.18 249,301
2016-05-05 $25.52 $25.68 $25.37 $25.41 $21.26 310,577
2016-05-04 $25.36 $25.73 $25.35 $25.58 $21.41 340,104
2016-05-03 $25.52 $25.52 $25.29 $25.43 $21.28 423,694
2016-05-02 $25.44 $25.57 $25.30 $25.50 $21.34 1,230,294
2016-04-29 $25.25 $25.39 $25.08 $25.37 $21.23 530,215
2016-04-28 $25.21 $25.49 $25.14 $25.37 $21.23 372,652
2016-04-27 $25.22 $25.56 $25.18 $25.48 $21.32 350,806
2016-04-26 $25.19 $25.28 $25.11 $25.17 $21.06 391,432
2016-04-25 $25.04 $25.16 $24.99 $25.16 $21.06 894,589
2016-04-22 $25.01 $25.15 $24.93 $25.11 $21.01 457,751
2016-04-21 $25.39 $25.43 $24.89 $24.93 $20.86 443,310
2016-04-20 $25.90 $25.90 $25.43 $25.45 $21.30 1,094,328
2016-04-19 $25.73 $25.88 $25.70 $25.86 $21.64 490,704
2016-04-18 $25.56 $25.71 $25.48 $25.71 $21.52 301,009
2016-04-15 $25.45 $25.65 $25.40 $25.60 $21.42 322,403
2016-04-14 $25.41 $25.50 $25.38 $25.44 $21.29 432,263
2016-04-13 $25.60 $25.60 $25.30 $25.45 $21.30 1,792,548
2016-04-12 $25.34 $25.54 $25.30 $25.52 $21.36 2,987,182
2016-04-11 $25.50 $25.58 $25.28 $25.31 $21.18 356,898
2016-04-08 $25.40 $25.54 $25.35 $25.44 $21.29 586,104
2016-04-07 $25.39 $25.49 $25.25 $25.32 $21.19 438,012
2016-04-06 $25.41 $25.47 $25.28 $25.47 $21.31 489,541
2016-04-05 $25.89 $25.89 $25.39 $25.40 $21.26 829,566
2016-04-04 $26.15 $26.15 $25.89 $25.95 $21.72 766,391
2016-04-01 $25.90 $26.11 $25.74 $26.10 $21.84 896,814
2016-03-31 $25.91 $26.02 $25.85 $25.98 $21.74 704,089
2016-03-30 $25.95 $25.97 $25.82 $25.86 $21.64 4,635,680
2016-03-29 $25.42 $25.92 $25.35 $25.92 $21.69 1,696,826
2016-03-28 $25.49 $25.54 $25.32 $25.45 $21.30 2,024,933
2016-03-24 $25.29 $25.46 $25.14 $25.46 $21.31 1,396,985
2016-03-23 $25.33 $25.46 $25.19 $25.34 $21.21 1,404,587
2016-03-22 $25.45 $25.63 $25.39 $25.45 $21.19 625,110
2016-03-21 $25.52 $25.60 $25.36 $25.47 $21.21 607,513
2016-03-18 $25.65 $25.72 $25.53 $25.53 $21.26 1,050,503
2016-03-17 $25.48 $25.69 $25.33 $25.63 $21.34 1,019,160
2016-03-16 $25.05 $25.46 $24.92 $25.43 $21.18 920,298
2016-03-15 $25.06 $25.12 $24.96 $25.08 $20.89 260,988
2016-03-14 $25.12 $25.21 $25.04 $25.17 $20.96 796,558
2016-03-11 $25.17 $25.33 $25.11 $25.19 $20.98 638,571
2016-03-10 $24.82 $25.01 $24.70 $25.00 $20.82 845,650
2016-03-09 $24.83 $25.01 $24.75 $24.84 $20.69 1,163,906
2016-03-08 $24.82 $24.86 $24.65 $24.80 $20.65 466,175
2016-03-07 $24.60 $24.97 $24.59 $24.85 $20.69 1,119,112
2016-03-04 $24.28 $24.75 $24.25 $24.62 $20.50 456,658
2016-03-03 $24.21 $24.38 $24.00 $24.38 $20.30 607,178
2016-03-02 $23.75 $24.19 $23.50 $24.19 $20.15 357,456
2016-03-01 $24.03 $24.03 $23.68 $23.84 $19.85 604,641
2016-02-29 $23.65 $24.01 $23.61 $23.82 $19.84 648,515
2016-02-26 $24.16 $24.16 $23.72 $23.75 $19.78 727,829
2016-02-25 $24.11 $24.21 $23.97 $24.21 $20.16 525,382
2016-02-24 $23.63 $24.04 $23.63 $24.01 $20.00 643,688
2016-02-23 $23.57 $23.74 $23.53 $23.70 $19.74 705,321
2016-02-22 $23.46 $23.64 $23.41 $23.62 $19.67 907,955
2016-02-19 $23.52 $23.60 $23.18 $23.28 $19.39 1,380,377
2016-02-18 $23.29 $23.68 $23.24 $23.58 $19.64 560,550
2016-02-17 $23.24 $23.34 $23.05 $23.24 $19.35 684,232
2016-02-16 $23.08 $23.16 $22.90 $23.14 $19.27 538,299
2016-02-12 $22.96 $22.96 $22.66 $22.90 $19.07 1,807,756
2016-02-11 $23.13 $23.23 $22.83 $22.88 $19.05 1,323,656
2016-02-10 $23.40 $23.40 $22.97 $23.24 $19.35 1,619,814
2016-02-09 $23.09 $23.39 $23.04 $23.29 $19.40 2,925,414
2016-02-08 $23.52 $23.73 $23.09 $23.24 $19.35 2,346,838
2016-02-05 $23.69 $23.88 $23.47 $23.66 $19.70 48,303,554
2016-02-04 $23.85 $23.99 $23.71 $23.75 $19.78 6,472,584
2016-02-03 $23.33 $23.82 $23.33 $23.74 $19.77 15,805,817
2016-02-02 $23.11 $23.24 $22.89 $23.21 $19.33 826,515
2016-02-01 $22.91 $23.30 $22.89 $23.23 $19.35 1,804,587
2016-01-29 $22.45 $22.87 $22.45 $22.85 $19.03 375,469
2016-01-28 $22.04 $22.38 $22.04 $22.28 $18.55 70,045
2016-01-27 $21.85 $22.16 $21.79 $21.97 $18.30 38,783
2016-01-26 $21.63 $21.96 $21.63 $21.92 $18.25 51,530
2016-01-25 $21.87 $21.87 $21.52 $21.54 $17.94 81,287
2016-01-22 $21.64 $21.95 $21.60 $21.95 $18.28 235,796
2016-01-21 $21.42 $21.64 $21.24 $21.44 $17.85 135,862
2016-01-20 $21.71 $21.71 $20.92 $21.36 $17.79 129,717
2016-01-19 $21.84 $21.96 $21.77 $21.90 $18.24 225,513
2016-01-15 $21.79 $21.79 $21.37 $21.68 $18.05 622,551
2016-01-14 $21.60 $22.20 $21.53 $22.07 $18.38 1,771,474
2016-01-13 $21.85 $21.96 $21.53 $21.56 $17.95 68,263
2016-01-12 $22.09 $22.09 $21.69 $21.78 $18.14 47,494
2016-01-11 $22.09 $22.17 $21.94 $22.04 $18.35 239,981
2016-01-08 $22.15 $22.27 $22.02 $22.06 $18.37 280,854
2016-01-07 $22.02 $22.27 $22.00 $22.07 $18.38 73,731
2016-01-06 $22.32 $22.40 $22.21 $22.32 $18.58 101,997
2016-01-05 $22.30 $22.53 $21.99 $22.48 $18.72 227,544
2016-01-04 $22.25 $22.31 $22.07 $22.31 $18.58 564,759
2015-12-31 $22.53 $22.54 $22.21 $22.39 $18.65 73,433
2015-12-30 $22.71 $22.73 $22.57 $22.58 $18.80 74,539
2015-12-29 $22.65 $22.75 $22.64 $22.70 $18.90 322,705
2015-12-28 $22.46 $22.59 $22.35 $22.58 $18.80 33,806
2015-12-24 $22.46 $22.59 $22.46 $22.53 $18.76 30,246
2015-12-23 $22.26 $22.58 $22.24 $22.55 $18.78 37,107
2015-12-22 $22.21 $22.37 $21.97 $22.33 $18.39 901,947
2015-12-21 $22.11 $22.19 $22.00 $22.15 $18.24 37,983
2015-12-18 $22.11 $22.13 $21.88 $22.00 $18.12 73,184
2015-12-17 $22.25 $22.33 $22.10 $22.19 $18.27 65,144
2015-12-16 $21.75 $22.26 $21.75 $22.23 $18.31 90,830
2015-12-15 $21.51 $21.77 $21.49 $21.67 $17.85 116,722
2015-12-14 $21.56 $21.62 $21.23 $21.41 $17.63 736,694
2015-12-11 $21.60 $21.81 $21.54 $21.55 $17.75 54,978
2015-12-10 $22.06 $22.06 $21.73 $21.74 $17.90 105,908
2015-12-09 $21.99 $22.32 $21.96 $22.05 $18.15 104,283
2015-12-08 $21.96 $22.07 $21.87 $22.04 $18.15 73,447
2015-12-07 $22.01 $22.10 $21.87 $22.10 $18.20 725,102
2015-12-04 $22.00 $22.15 $21.94 $22.05 $18.16 95,306
2015-12-03 $22.16 $22.17 $21.91 $21.95 $18.08 291,112
2015-12-02 $22.70 $22.70 $22.14 $22.14 $18.23 667,875
2015-12-01 $22.53 $22.76 $22.52 $22.73 $18.71 886,339
2015-11-30 $22.51 $22.64 $22.47 $22.55 $18.57 456,609
2015-11-27 $22.48 $22.54 $22.48 $22.48 $18.51 17,187
2015-11-25 $22.57 $22.57 $22.41 $22.47 $18.50 91,258
2015-11-24 $22.46 $22.65 $22.42 $22.61 $18.62 28,412
2015-11-23 $22.74 $22.78 $22.56 $22.59 $18.60 39,961
2015-11-20 $22.73 $22.87 $22.62 $22.69 $18.69 46,285
2015-11-19 $22.53 $22.71 $22.53 $22.67 $18.67 34,043
2015-11-18 $22.24 $22.56 $22.20 $22.53 $18.55 42,149
2015-11-17 $22.67 $22.77 $22.24 $22.28 $18.35 94,143
2015-11-16 $22.44 $22.71 $22.37 $22.71 $18.70 213,371
2015-11-13 $22.38 $22.54 $22.26 $22.29 $18.36 384,008
2015-11-12 $22.61 $22.71 $22.40 $22.40 $18.45 45,187
2015-11-11 $22.77 $22.79 $22.57 $22.72 $18.71 47,705
2015-11-10 $22.42 $22.69 $22.42 $22.64 $18.64 109,107
2015-11-09 $22.30 $22.48 $22.24 $22.44 $18.48 162,859
2015-11-06 $22.78 $22.81 $22.18 $22.36 $18.41 68,684
2015-11-05 $23.34 $23.35 $23.10 $23.12 $19.04 128,755
2015-11-04 $23.30 $23.50 $23.28 $23.38 $19.25 62,594
2015-11-03 $23.21 $23.28 $23.11 $23.24 $19.14 314,086
2015-11-02 $23.21 $23.33 $23.04 $23.31 $19.20 690,218
2015-10-30 $23.04 $23.25 $22.99 $23.20 $19.11 323,407
2015-10-29 $23.03 $23.03 $22.78 $22.99 $18.93 49,297
2015-10-28 $23.12 $23.27 $22.85 $23.12 $19.04 71,132
2015-10-27 $23.30 $23.30 $23.05 $23.11 $19.03 50,250
2015-10-26 $23.42 $23.42 $23.19 $23.34 $19.22 72,502
2015-10-23 $23.89 $23.89 $23.41 $23.42 $19.29 172,375
2015-10-22 $23.58 $23.87 $23.58 $23.86 $19.65 300,215
2015-10-21 $23.74 $23.80 $23.50 $23.52 $19.37 25,286
2015-10-20 $23.53 $23.78 $23.49 $23.68 $19.50 48,672
2015-10-19 $23.46 $23.57 $23.37 $23.57 $19.41 102,649
2015-10-16 $23.64 $23.71 $23.44 $23.55 $19.39 105,781
2015-10-15 $23.26 $23.59 $23.16 $23.57 $19.41 32,454
2015-10-14 $23.28 $23.38 $23.16 $23.20 $19.11 38,584
2015-10-13 $23.15 $23.36 $23.15 $23.21 $19.11 52,282
2015-10-12 $23.24 $23.36 $23.19 $23.24 $19.14 115,195
2015-10-09 $23.36 $23.36 $23.14 $23.18 $19.09 131,832
2015-10-08 $22.97 $23.37 $22.95 $23.34 $19.22 112,992
2015-10-07 $23.03 $23.12 $22.94 $23.00 $18.94 75,425
2015-10-06 $23.05 $23.05 $22.84 $22.96 $18.91 69,241
2015-10-05 $22.83 $23.10 $22.80 $23.07 $19.00 104,959
2015-10-02 $22.44 $22.73 $22.37 $22.73 $18.72 168,612
2015-10-01 $22.71 $22.71 $22.25 $22.41 $18.46 676,106
2015-09-30 $22.32 $22.64 $22.31 $22.63 $18.64 116,392
2015-09-29 $22.24 $22.32 $22.11 $22.20 $18.28 29,742
2015-09-28 $22.29 $22.41 $22.17 $22.19 $18.27 42,903
2015-09-25 $22.31 $22.58 $22.20 $22.36 $18.41 48,687
2015-09-24 $22.03 $22.24 $22.02 $22.21 $18.29 37,608
2015-09-23 $22.04 $22.14 $22.03 $22.07 $18.18 66,499
2015-09-22 $22.37 $22.44 $22.12 $22.19 $18.14 91,118
2015-09-21 $22.50 $22.68 $22.45 $22.51 $18.40 240,661
2015-09-18 $22.43 $22.65 $22.38 $22.43 $18.33 51,803
2015-09-17 $22.34 $22.87 $22.34 $22.58 $18.46 59,328
2015-09-16 $22.22 $22.41 $22.21 $22.35 $18.27 29,757
2015-09-15 $22.01 $22.20 $21.94 $22.16 $18.11 39,369
2015-09-14 $21.98 $22.09 $21.96 $22.01 $17.99 76,689
2015-09-11 $21.78 $21.96 $21.71 $21.96 $17.95 126,484
2015-09-10 $21.82 $22.04 $21.77 $21.81 $17.83 136,059
2015-09-09 $22.17 $22.17 $21.82 $21.85 $17.86 203,172
2015-09-08 $21.89 $22.09 $21.88 $22.07 $18.04 166,464
2015-09-04 $21.75 $21.76 $21.48 $21.57 $17.63 127,883
2015-09-03 $21.78 $22.03 $21.78 $21.93 $17.92 307,743
2015-09-02 $21.93 $22.02 $21.59 $21.75 $17.78 525,749
2015-09-01 $22.02 $22.07 $21.60 $21.72 $17.75 2,385,189

First Trust Utilities AlphaDEX Fund (FXU) News Headlines

Recent First Trust Utilities AlphaDEX Fund (FXU) News
Similar Companies to First Trust Utilities AlphaDEX Fund (FXU) 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.