First Trust Small Cap Value AlphaDEX Fund (FYT) Exchange: NASDAQ

Data as of Aug. 22, 2025

$47.67 ($0.97) 2.08%

First Trust Small Cap Value AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Small Cap Value AlphaDEX Fund.
Daily Information Data
Date Aug. 22, 2025
Open $47.37
Previous Close $47.67
High $47.83
Low $47.10
Adjusted Open $47.37
Previous Adjusted Close $47.67
Adjusted High $47.83
Adjusted Low $47.10

About First Trust Small Cap Value AlphaDEX Fund (FYT)

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 owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index is designed to select value stocks from the NASDAQ US 700 Small Cap Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional 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 Base Index is a comprehensive, rules-based index designed to measure stock market performance of small cap US companies, as determined by the Index Provider.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 Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; and stocks which do not meet the Index Provider's liquidity screens.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock is classified as either a value stock or a growth stock, 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." Only those stocks designated as value stocks are eligible for the portfolio.4.The top 262 stocks based on the selection score determined in step 3 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 262 securities with a market capitalization range of $0.538 million to $4.051 million. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index. However, the Fund will not sell a security because the security has exceeded or fallen below the current market capitalization range of the Index. As of October 31, 2019, the Fund had significant investments in industrials companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Small Cap Value AlphaDEX Fund (FYT)

Date Open High Low Close Adj.Close Volume
2025-05-02 $47.37 $47.83 $47.10 $47.67 $47.67 6,594
2025-05-01 $46.38 $46.97 $46.38 $46.70 $46.70 25,017
2025-04-30 $46.01 $46.37 $45.50 $46.36 $46.36 20,918
2025-04-29 $46.57 $46.77 $46.05 $46.74 $46.74 3,085
2025-04-28 $46.86 $46.89 $46.14 $46.66 $46.66 9,230
2025-04-25 $46.37 $46.57 $46.06 $46.57 $46.57 8,960
2025-04-24 $45.99 $46.77 $45.99 $46.75 $46.75 29,037
2025-04-23 $46.87 $47.10 $45.73 $45.89 $45.89 35,604
2025-04-22 $45.15 $45.63 $44.89 $45.58 $45.58 6,743
2025-04-21 $44.65 $44.65 $44.05 $44.45 $44.45 14,071
2025-04-17 $44.62 $45.29 $44.61 $45.14 $45.14 13,570
2025-04-16 $44.71 $44.98 $43.97 $44.44 $44.44 28,719
2025-04-15 $44.85 $45.23 $44.63 $44.67 $44.67 53,477
2025-04-14 $45.53 $45.53 $44.16 $44.91 $44.91 9,886
2025-04-11 $44.10 $44.63 $43.31 $44.58 $44.58 10,454
2025-04-10 $45.28 $45.28 $43.16 $44.16 $44.16 18,319
2025-04-09 $42.20 $46.92 $42.11 $46.59 $46.59 28,586
2025-04-08 $45.93 $45.93 $42.22 $42.78 $42.78 29,891
2025-04-07 $43.55 $46.41 $43.41 $44.26 $44.26 142,400
2025-04-04 $45.66 $45.66 $43.89 $45.10 $45.10 84,804
2025-04-03 $48.17 $48.17 $46.69 $46.69 $46.69 12,107
2025-04-02 $49.20 $50.38 $49.20 $50.36 $50.36 4,141
2025-04-01 $49.19 $50.02 $49.19 $49.73 $49.73 5,574
2025-03-31 $49.07 $49.78 $49.07 $49.73 $49.73 8,956
2025-03-28 $50.05 $50.12 $49.39 $49.64 $49.64 5,304
2025-03-27 $50.47 $50.75 $50.43 $50.73 $50.73 8,395
2025-03-26 $50.83 $50.83 $50.41 $50.61 $50.61 4,444
2025-03-25 $50.78 $50.93 $50.60 $50.61 $50.61 17,721
2025-03-24 $50.64 $51.02 $50.64 $51.02 $51.02 7,165
2025-03-21 $49.97 $50.02 $49.84 $50.02 $50.02 3,766
2025-03-20 $50.86 $51.00 $50.44 $50.44 $50.44 10,950
2025-03-19 $50.31 $50.83 $50.26 $50.79 $50.79 7,148
2025-03-18 $50.22 $50.25 $49.99 $50.20 $50.20 8,113
2025-03-17 $50.00 $50.50 $50.00 $50.49 $50.49 11,905
2025-03-14 $49.08 $49.87 $49.08 $49.87 $49.87 9,623
2025-03-13 $49.63 $49.77 $48.61 $48.74 $48.74 11,465
2025-03-12 $50.29 $50.29 $49.25 $49.46 $49.46 120,350
2025-03-11 $50.69 $50.69 $49.60 $49.86 $49.86 110,869
2025-03-10 $50.97 $51.16 $50.26 $50.46 $50.46 55,732
2025-03-07 $50.90 $51.47 $50.60 $51.33 $51.33 7,635
2025-03-06 $50.20 $51.02 $50.20 $50.80 $50.80 20,966
2025-03-05 $50.63 $50.86 $49.97 $50.76 $50.76 42,140
2025-03-04 $50.77 $51.02 $49.91 $50.33 $50.33 16,005
2025-03-03 $52.18 $52.21 $50.79 $51.01 $51.01 66,015
2025-02-28 $52.07 $52.43 $51.76 $52.19 $52.19 5,762
2025-02-27 $52.48 $52.48 $51.92 $51.93 $51.93 8,259
2025-02-26 $53.10 $53.13 $52.34 $52.41 $52.41 4,310
2025-02-25 $53.03 $53.31 $52.77 $52.93 $52.93 24,433
2025-02-24 $53.43 $53.43 $52.96 $52.96 $52.96 12,898
2025-02-21 $54.58 $54.58 $53.20 $53.20 $53.20 5,315
2025-02-20 $54.05 $54.37 $53.91 $54.31 $54.31 4,686
2025-02-19 $54.47 $54.74 $54.34 $54.53 $54.53 4,197
2025-02-18 $54.80 $54.86 $54.55 $54.75 $54.75 8,612
2025-02-14 $54.92 $55.34 $54.55 $54.66 $54.66 7,427
2025-02-13 $54.24 $54.54 $54.05 $54.53 $54.53 9,453
2025-02-12 $53.99 $54.04 $53.62 $53.91 $53.91 9,410
2025-02-11 $54.16 $54.80 $54.16 $54.80 $54.80 13,847
2025-02-10 $54.75 $54.75 $54.40 $54.51 $54.51 10,000
2025-02-07 $54.77 $54.77 $54.31 $54.44 $54.44 7,783
2025-02-06 $55.46 $55.48 $55.14 $55.29 $55.29 5,335
2025-02-05 $55.11 $55.36 $55.08 $55.36 $55.36 6,845
2025-02-04 $54.42 $55.11 $54.40 $55.08 $55.08 8,507
2025-02-03 $54.41 $54.99 $53.92 $54.43 $54.43 16,629
2025-01-31 $56.15 $56.39 $55.53 $55.62 $55.62 4,565
2025-01-30 $56.37 $56.54 $55.93 $56.24 $56.24 6,265
2025-01-29 $56.17 $56.21 $55.44 $55.92 $55.92 6,826
2025-01-28 $56.63 $56.70 $56.19 $56.19 $56.19 25,991
2025-01-27 $55.94 $56.70 $55.94 $56.70 $56.70 5,059
2025-01-24 $55.97 $56.35 $55.96 $56.19 $56.19 10,718
2025-01-23 $55.79 $56.14 $55.79 $56.09 $56.09 5,721
2025-01-22 $56.10 $56.10 $55.92 $55.92 $55.92 2,127
2025-01-21 $56.23 $56.75 $56.23 $56.64 $56.64 5,661
2025-01-17 $56.46 $56.46 $55.89 $56.03 $56.03 7,404
2025-01-16 $55.56 $55.87 $55.56 $55.81 $55.81 3,203
2025-01-15 $55.91 $55.91 $55.38 $55.65 $55.65 7,258
2025-01-14 $54.30 $54.66 $54.23 $54.66 $54.66 6,373
2025-01-13 $53.45 $53.84 $53.29 $53.84 $53.84 9,390
2025-01-10 $53.90 $53.90 $53.22 $53.52 $53.52 11,224
2025-01-08 $54.33 $54.52 $53.71 $54.49 $54.49 11,861
2025-01-07 $54.66 $54.84 $54.38 $54.61 $54.61 14,947
2025-01-06 $55.63 $55.79 $54.99 $54.99 $54.99 54,446
2025-01-03 $54.92 $55.24 $54.50 $55.18 $55.18 9,492
2025-01-02 $55.57 $55.57 $54.47 $54.64 $54.64 99,275
2024-12-31 $55.10 $55.42 $54.89 $55.01 $55.01 7,928
2024-12-30 $54.54 $54.85 $54.05 $54.66 $54.66 13,150
2024-12-27 $55.09 $55.09 $54.76 $54.81 $54.81 3,387
2024-12-26 $54.91 $55.59 $54.91 $55.48 $55.48 28,928
2024-12-24 $54.87 $55.22 $54.87 $55.22 $55.22 2,179
2024-12-23 $54.64 $54.77 $54.48 $54.71 $54.71 2,685
2024-12-20 $54.29 $55.28 $54.29 $54.71 $54.71 5,707
2024-12-19 $55.58 $55.58 $54.45 $54.45 $54.45 4,314
2024-12-18 $57.42 $57.46 $54.90 $54.91 $54.91 2,393
2024-12-17 $57.80 $57.80 $57.23 $57.26 $57.26 2,601
2024-12-16 $58.22 $58.45 $57.90 $58.01 $58.01 28,064
2024-12-13 $58.12 $58.24 $57.99 $58.24 $58.24 3,365
2024-12-12 $59.92 $59.92 $59.08 $59.08 $59.08 6,834
2024-12-11 $59.61 $60.00 $59.61 $59.62 $59.62 3,656
2024-12-10 $59.59 $59.82 $59.30 $59.30 $59.30 7,074
2024-12-09 $59.67 $60.03 $59.40 $59.40 $59.40 7,412
2024-12-06 $59.69 $59.69 $59.08 $59.29 $59.29 5,586
2024-12-05 $60.08 $60.08 $59.19 $59.25 $59.25 10,377
2024-12-04 $59.81 $60.04 $59.69 $60.04 $60.04 4,667
2024-12-03 $60.22 $60.29 $59.90 $59.90 $59.90 3,270
2024-12-02 $60.01 $60.45 $59.90 $60.41 $60.41 6,955
2024-11-29 $60.15 $60.34 $60.03 $60.06 $60.06 4,760
2024-11-27 $59.98 $60.49 $59.98 $60.00 $60.00 1,807
2024-11-26 $60.37 $60.37 $59.80 $59.88 $59.88 8,585
2024-11-25 $60.82 $61.45 $60.68 $60.73 $60.73 7,478
2024-11-22 $58.66 $59.62 $58.66 $59.55 $59.55 7,267
2024-11-21 $57.69 $58.60 $57.69 $58.35 $58.35 6,575
2024-11-20 $57.36 $57.43 $56.98 $57.43 $57.43 8,491
2024-11-19 $57.03 $57.40 $57.03 $57.40 $57.40 83,361
2024-11-18 $57.72 $57.93 $57.55 $57.55 $57.55 1,333
2024-11-15 $57.86 $57.86 $57.48 $57.59 $57.59 4,996
2024-11-14 $58.70 $58.70 $57.91 $57.95 $57.95 3,678
2024-11-13 $59.21 $59.26 $58.44 $58.44 $58.44 5,427
2024-11-12 $59.45 $59.57 $58.81 $58.82 $58.82 9,105
2024-11-11 $59.21 $59.92 $59.21 $59.63 $59.63 6,553
2024-11-08 $58.34 $58.63 $58.33 $58.51 $58.51 7,761
2024-11-07 $59.04 $59.30 $58.41 $58.41 $58.41 4,528
2024-11-06 $58.49 $59.09 $57.80 $58.92 $58.92 18,289
2024-11-05 $54.49 $54.97 $54.49 $54.97 $54.97 4,709
2024-11-04 $53.83 $54.27 $53.83 $53.91 $53.91 114,470
2024-11-01 $53.84 $54.31 $53.71 $53.73 $53.73 69,013
2024-10-31 $54.50 $54.50 $53.78 $53.78 $53.78 12,053
2024-10-30 $54.95 $55.01 $54.60 $54.60 $54.60 4,822
2024-10-29 $54.63 $54.77 $54.49 $54.57 $54.57 5,248
2024-10-28 $54.75 $55.16 $54.75 $55.16 $55.16 1,881
2024-10-25 $54.81 $54.81 $54.07 $54.07 $54.07 7,442
2024-10-24 $54.45 $54.57 $54.13 $54.54 $54.54 5,769
2024-10-23 $54.34 $54.52 $53.83 $54.24 $54.24 10,226
2024-10-22 $54.63 $54.63 $54.36 $54.56 $54.56 2,324
2024-10-21 $56.06 $56.06 $54.71 $54.71 $54.71 4,184
2024-10-18 $56.46 $56.46 $55.99 $55.99 $55.99 3,546
2024-10-17 $56.20 $56.27 $55.67 $56.24 $56.24 3,598
2024-10-16 $55.61 $56.11 $55.61 $56.04 $56.04 7,532
2024-10-15 $55.45 $55.90 $55.17 $55.17 $55.17 5,171
2024-10-14 $54.83 $55.14 $54.73 $55.13 $55.13 5,691
2024-10-11 $54.70 $54.93 $54.61 $54.92 $54.92 3,233
2024-10-10 $53.92 $53.93 $53.74 $53.93 $53.93 7,053
2024-10-09 $53.95 $54.50 $53.95 $54.14 $54.14 2,802
2024-10-08 $54.00 $54.22 $53.91 $53.93 $53.93 2,904
2024-10-07 $54.28 $54.28 $54.04 $54.23 $54.23 3,129
2024-10-04 $55.05 $55.05 $54.47 $54.73 $54.73 2,647
2024-10-03 $54.08 $54.12 $53.76 $53.98 $53.98 3,788
2024-10-02 $54.51 $54.91 $54.15 $54.29 $54.29 7,654
2024-10-01 $54.77 $54.92 $54.60 $54.67 $54.67 7,523
2024-09-30 $55.18 $55.66 $54.92 $55.55 $55.55 5,168
2024-09-27 $55.23 $55.80 $55.13 $55.28 $55.28 5,586
2024-09-26 $54.88 $54.98 $54.77 $54.83 $54.83 4,346
2024-09-25 $54.85 $55.08 $54.54 $54.54 $54.30 3,979
2024-09-24 $55.63 $55.63 $55.33 $55.38 $55.15 8,632
2024-09-23 $55.90 $55.90 $55.40 $55.51 $55.27 3,566
2024-09-20 $56.01 $56.15 $55.66 $55.66 $55.42 4,209
2024-09-19 $56.94 $56.94 $56.25 $56.53 $56.29 8,802
2024-09-18 $55.56 $56.90 $55.42 $55.55 $55.31 3,721
2024-09-17 $55.49 $56.00 $55.49 $55.52 $55.28 2,174
2024-09-16 $54.65 $55.03 $54.63 $55.03 $54.79 5,129
2024-09-13 $53.64 $54.59 $53.64 $54.59 $54.59 9,409
2024-09-12 $52.68 $53.45 $52.66 $53.13 $53.13 9,911
2024-09-11 $52.71 $52.73 $51.75 $52.69 $52.69 6,125
2024-09-10 $53.08 $53.08 $52.37 $52.93 $52.93 15,351
2024-09-09 $53.73 $53.73 $53.11 $53.11 $53.11 3,698
2024-09-06 $54.88 $54.88 $53.50 $53.52 $53.52 10,732
2024-09-05 $55.00 $55.00 $54.21 $54.35 $54.35 6,759
2024-09-04 $54.68 $55.36 $54.58 $54.75 $54.75 16,189
2024-09-03 $55.25 $55.32 $54.89 $54.97 $54.97 7,505
2024-08-30 $55.94 $56.11 $55.53 $56.01 $56.01 12,663
2024-08-29 $56.02 $56.18 $55.70 $55.77 $55.77 2,684
2024-08-28 $55.55 $55.91 $55.52 $55.58 $55.58 7,647
2024-08-27 $55.85 $55.92 $55.55 $55.72 $55.72 7,075
2024-08-26 $56.31 $56.42 $56.15 $56.15 $56.15 9,385
2024-08-23 $54.75 $56.18 $54.63 $56.11 $56.11 4,657
2024-08-22 $54.76 $54.76 $54.18 $54.23 $54.23 9,179
2024-08-21 $54.37 $54.59 $54.24 $54.53 $54.53 20,865
2024-08-20 $54.33 $54.33 $54.10 $54.10 $54.10 80,569
2024-08-19 $54.45 $54.84 $54.44 $54.78 $54.78 5,084
2024-08-16 $53.98 $54.41 $53.98 $54.30 $54.30 14,570
2024-08-15 $53.67 $54.45 $53.67 $54.03 $54.03 77,272
2024-08-14 $52.84 $52.86 $52.70 $52.77 $52.77 4,040
2024-08-13 $52.78 $53.12 $52.59 $53.02 $53.02 4,600
2024-08-12 $52.96 $52.96 $52.18 $52.27 $52.27 7,239
2024-08-09 $53.52 $53.52 $52.91 $53.03 $53.03 11,240
2024-08-08 $53.03 $53.37 $52.91 $53.35 $53.35 16,793
2024-08-07 $53.45 $53.77 $52.40 $52.40 $52.40 20,951
2024-08-06 $53.06 $53.73 $52.45 $53.06 $53.06 29,324
2024-08-05 $52.26 $53.27 $51.74 $52.79 $52.79 90,640
2024-08-02 $55.07 $55.07 $54.33 $54.68 $54.68 7,207
2024-08-01 $58.66 $58.66 $56.27 $56.66 $56.66 102,477
2024-07-31 $58.46 $59.53 $58.31 $58.56 $58.56 15,406
2024-07-30 $58.10 $58.56 $57.84 $58.44 $58.44 74,853
2024-07-29 $58.62 $58.62 $57.73 $57.82 $57.82 9,000
2024-07-26 $58.11 $58.40 $57.75 $58.36 $58.36 132,700
2024-07-25 $57.06 $58.04 $57.06 $57.45 $57.45 21,395
2024-07-24 $56.94 $57.35 $56.30 $56.30 $56.30 3,376
2024-07-23 $56.03 $57.32 $56.03 $57.02 $57.02 9,117
2024-07-22 $55.35 $56.45 $55.21 $56.45 $56.45 3,239
2024-07-19 $56.31 $56.31 $55.82 $55.82 $55.82 2,587
2024-07-18 $56.66 $57.70 $56.01 $56.09 $56.09 22,808
2024-07-17 $56.27 $57.30 $56.27 $57.10 $57.10 9,247
2024-07-16 $55.64 $56.79 $55.64 $56.76 $56.76 147,355
2024-07-15 $53.96 $54.97 $53.96 $54.53 $54.53 7,800
2024-07-12 $53.68 $54.04 $53.68 $53.68 $53.68 4,933
2024-07-11 $52.04 $53.46 $52.04 $53.43 $53.43 14,525
2024-07-10 $50.63 $51.30 $50.63 $51.30 $51.30 44,004
2024-07-09 $51.03 $51.03 $50.65 $50.68 $50.68 3,059
2024-07-08 $51.35 $51.35 $51.02 $51.07 $51.07 9,485
2024-07-05 $51.16 $51.16 $50.77 $50.84 $50.84 7,980
2024-07-03 $51.78 $51.90 $51.37 $51.41 $51.41 5,791
2024-07-02 $51.49 $51.57 $51.46 $51.57 $51.57 2,072
2024-07-01 $52.06 $52.06 $51.15 $51.23 $51.23 9,617
2024-06-28 $51.48 $51.75 $51.39 $51.75 $51.75 7,220
2024-06-27 $50.99 $51.14 $50.81 $51.13 $51.13 6,442
2024-06-26 $50.97 $51.20 $50.79 $51.20 $50.96 12,585
2024-06-25 $51.22 $51.22 $50.99 $51.05 $50.81 4,567
2024-06-24 $51.04 $51.87 $51.04 $51.61 $51.37 7,222
2024-06-21 $51.02 $51.08 $50.98 $51.05 $51.05 4,794
2024-06-20 $50.98 $51.27 $50.98 $51.08 $51.08 4,972
2024-06-18 $50.98 $51.44 $50.98 $51.07 $51.07 8,300
2024-06-17 $50.61 $51.12 $50.45 $51.12 $51.12 6,222
2024-06-14 $50.80 $50.80 $50.38 $50.51 $50.51 2,096
2024-06-13 $51.69 $51.69 $50.84 $51.20 $51.20 7,118
2024-06-12 $52.31 $52.76 $51.76 $51.78 $51.78 5,960
2024-06-11 $50.96 $51.23 $50.90 $51.11 $51.11 3,589
2024-06-10 $51.53 $51.55 $51.27 $51.44 $51.44 4,032
2024-06-07 $51.77 $52.03 $51.66 $51.80 $51.80 3,146
2024-06-06 $52.33 $52.33 $52.15 $52.28 $52.28 19,946
2024-06-05 $52.18 $52.50 $52.13 $52.46 $52.46 4,903
2024-06-04 $52.69 $52.69 $52.23 $52.26 $52.26 4,885
2024-06-03 $53.69 $53.69 $52.92 $53.00 $53.00 9,102
2024-05-31 $52.90 $53.23 $52.90 $53.23 $53.23 2,502
2024-05-30 $51.96 $52.52 $51.96 $52.40 $52.40 10,065
2024-05-29 $51.73 $51.80 $51.57 $51.57 $51.57 13,422
2024-05-28 $53.01 $53.01 $52.34 $52.38 $52.38 2,469
2024-05-24 $52.42 $52.65 $52.42 $52.58 $52.58 3,664
2024-05-23 $52.68 $52.77 $52.17 $52.25 $52.25 8,334
2024-05-22 $53.43 $53.59 $53.09 $53.29 $53.29 10,634
2024-05-21 $53.50 $53.72 $53.50 $53.70 $53.70 5,478
2024-05-20 $54.02 $54.26 $53.73 $53.73 $53.73 3,590
2024-05-17 $54.21 $54.21 $53.93 $54.10 $54.10 8,202
2024-05-16 $53.89 $54.13 $53.89 $54.13 $54.13 3,936
2024-05-15 $54.21 $54.21 $54.01 $54.09 $54.09 19,567
2024-05-14 $54.06 $54.12 $53.88 $54.08 $54.08 63,601
2024-05-13 $53.83 $54.09 $53.56 $53.58 $53.58 4,136
2024-05-10 $53.44 $53.44 $53.11 $53.36 $53.36 4,874
2024-05-09 $52.79 $53.61 $52.79 $53.61 $53.61 10,768
2024-05-08 $52.42 $52.89 $52.42 $52.89 $52.89 13,683
2024-05-07 $53.17 $53.21 $52.84 $52.84 $52.84 5,230
2024-05-06 $52.86 $53.03 $52.84 $52.92 $52.92 6,905
2024-05-03 $53.14 $53.20 $52.39 $52.51 $52.51 11,106
2024-05-02 $51.88 $52.35 $51.78 $52.35 $52.35 8,693
2024-05-01 $51.23 $51.90 $51.14 $51.31 $51.31 40,792
2024-04-30 $51.65 $51.65 $51.08 $51.08 $51.08 6,045
2024-04-29 $52.01 $52.29 $52.01 $52.07 $52.07 11,159
2024-04-26 $51.71 $52.02 $51.71 $51.86 $51.86 60,735
2024-04-25 $51.61 $51.72 $51.30 $51.72 $51.72 38,739
2024-04-24 $52.06 $52.25 $51.80 $52.25 $52.25 17,838
2024-04-23 $51.48 $52.47 $51.48 $52.25 $52.25 8,997
2024-04-22 $51.52 $51.85 $51.39 $51.53 $51.53 8,112
2024-04-19 $50.45 $51.25 $50.45 $51.23 $51.23 20,716
2024-04-18 $50.49 $50.82 $50.28 $50.38 $50.38 8,764
2024-04-17 $50.57 $50.69 $50.17 $50.17 $50.17 6,638
2024-04-16 $50.69 $50.69 $50.09 $50.47 $50.47 8,356
2024-04-15 $51.17 $51.24 $50.71 $50.90 $50.90 5,145
2024-04-12 $51.72 $51.92 $51.29 $51.34 $51.34 8,733
2024-04-11 $52.25 $52.25 $51.62 $52.09 $52.09 19,494
2024-04-10 $52.59 $52.59 $51.55 $51.92 $51.92 10,522
2024-04-09 $53.48 $53.72 $53.48 $53.69 $53.69 2,398
2024-04-08 $53.22 $53.45 $53.22 $53.29 $53.29 2,285
2024-04-05 $52.65 $53.01 $52.64 $52.97 $52.97 9,028
2024-04-04 $53.68 $53.69 $52.62 $52.73 $52.73 31,141
2024-04-03 $52.67 $53.17 $52.67 $53.06 $53.06 21,245
2024-04-02 $53.29 $53.29 $52.59 $52.83 $52.83 8,028
2024-04-01 $54.10 $54.10 $53.67 $53.67 $53.67 5,191
2024-03-28 $54.18 $54.61 $53.54 $54.33 $54.33 8,932
2024-03-27 $53.38 $54.02 $53.38 $54.02 $54.02 6,837
2024-03-26 $52.92 $53.15 $52.69 $52.70 $52.70 15,350
2024-03-25 $52.94 $53.18 $52.87 $52.91 $52.91 5,609
2024-03-22 $53.46 $53.46 $52.74 $52.74 $52.74 3,126
2024-03-21 $53.47 $53.64 $53.42 $53.60 $53.60 10,530
2024-03-20 $51.90 $53.15 $51.85 $52.97 $52.85 5,843
2024-03-19 $51.43 $52.09 $51.43 $51.92 $51.80 3,711
2024-03-18 $51.69 $52.00 $51.51 $51.51 $51.39 26,099
2024-03-15 $51.49 $51.93 $51.49 $51.81 $51.69 5,504
2024-03-14 $52.52 $52.52 $51.30 $51.53 $51.41 11,420
2024-03-13 $52.43 $52.91 $52.43 $52.55 $52.43 4,588
2024-03-12 $52.55 $52.65 $52.31 $52.43 $52.31 8,459
2024-03-11 $52.66 $52.88 $52.65 $52.73 $52.61 4,379
2024-03-08 $53.31 $53.31 $52.98 $52.98 $52.86 18,732
2024-03-07 $53.01 $53.22 $52.90 $52.98 $52.98 7,366
2024-03-06 $52.74 $52.80 $52.41 $52.59 $52.59 6,070
2024-03-05 $52.37 $53.07 $52.37 $52.64 $52.64 7,010
2024-03-04 $53.11 $53.11 $52.49 $52.55 $52.55 10,219
2024-03-01 $52.36 $52.80 $52.36 $52.78 $52.78 5,217
2024-02-29 $52.75 $52.85 $52.59 $52.70 $52.70 4,808
2024-02-28 $52.21 $52.49 $52.07 $52.12 $52.12 9,749
2024-02-27 $52.66 $52.74 $52.50 $52.58 $52.58 49,532
2024-02-26 $52.33 $52.56 $51.99 $52.12 $52.12 8,172
2024-02-23 $52.10 $52.66 $52.04 $52.37 $52.37 10,429
2024-02-22 $51.88 $52.21 $51.88 $52.17 $52.17 9,382
2024-02-21 $52.14 $52.25 $52.06 $52.22 $52.22 5,689
2024-02-20 $52.34 $52.42 $52.24 $52.29 $52.29 5,112
2024-02-16 $52.86 $53.19 $52.75 $52.78 $52.78 5,556
2024-02-15 $52.27 $53.43 $52.19 $53.33 $53.33 4,256
2024-02-14 $51.94 $52.15 $51.50 $52.06 $52.06 15,001
2024-02-13 $52.03 $52.03 $50.95 $51.31 $51.31 13,603
2024-02-12 $52.25 $53.55 $52.25 $53.31 $53.31 22,952
2024-02-09 $51.83 $52.35 $51.59 $52.29 $52.29 37,599
2024-02-08 $51.08 $51.84 $51.08 $51.76 $51.76 7,355
2024-02-07 $50.94 $51.40 $50.94 $51.19 $51.19 26,465
2024-02-06 $51.43 $51.43 $51.17 $51.31 $51.31 7,176
2024-02-05 $51.42 $51.42 $50.68 $51.13 $51.13 13,342
2024-02-02 $51.72 $52.10 $51.58 $51.84 $51.84 28,413
2024-02-01 $52.27 $52.41 $51.37 $52.32 $52.32 48,873
2024-01-31 $53.11 $53.55 $51.93 $51.93 $51.93 5,847
2024-01-30 $53.48 $53.58 $53.23 $53.45 $53.45 14,048
2024-01-29 $53.31 $53.64 $53.15 $53.63 $53.63 20,677
2024-01-26 $53.12 $53.47 $52.99 $53.15 $53.15 18,062
2024-01-25 $53.05 $53.11 $52.42 $52.95 $52.95 46,659
2024-01-24 $52.92 $53.10 $52.39 $52.43 $52.43 83,666
2024-01-23 $53.40 $53.40 $52.67 $52.72 $52.72 8,637
2024-01-22 $52.30 $53.08 $52.30 $53.02 $53.02 11,403
2024-01-19 $51.07 $52.09 $51.07 $52.09 $52.09 155,875
2024-01-18 $51.04 $51.36 $50.75 $51.33 $51.33 15,501
2024-01-17 $50.78 $50.95 $50.64 $50.93 $50.93 18,023
2024-01-16 $51.93 $51.93 $51.30 $51.33 $51.33 4,324
2024-01-12 $52.82 $52.82 $51.96 $52.18 $52.18 24,628
2024-01-11 $52.51 $52.51 $51.83 $52.36 $52.36 9,573
2024-01-10 $52.73 $52.74 $52.39 $52.68 $52.68 14,174
2024-01-09 $52.66 $52.89 $52.50 $52.65 $52.65 15,763
2024-01-08 $53.07 $53.37 $52.94 $53.35 $53.35 8,988
2024-01-05 $52.49 $53.42 $52.49 $52.77 $52.77 17,345
2024-01-04 $52.73 $53.17 $52.73 $52.86 $52.86 29,977
2024-01-03 $54.06 $54.06 $52.77 $52.77 $52.77 9,719
2024-01-02 $54.64 $54.88 $54.04 $54.26 $54.26 34,038
2023-12-29 $55.26 $55.27 $54.39 $54.39 $54.39 11,379
2023-12-28 $55.16 $55.39 $55.07 $55.13 $55.13 17,924
2023-12-27 $55.45 $55.62 $55.12 $55.22 $55.22 17,948
2023-12-26 $54.88 $55.43 $54.70 $55.35 $55.35 9,699
2023-12-22 $54.75 $54.92 $54.59 $54.64 $54.64 13,259
2023-12-21 $54.42 $54.69 $54.16 $54.61 $54.33 60,772
2023-12-20 $54.53 $55.23 $53.79 $53.79 $53.51 6,865
2023-12-19 $54.23 $54.74 $54.23 $54.62 $54.34 17,894
2023-12-18 $53.52 $53.88 $53.38 $53.49 $53.21 14,106
2023-12-15 $54.33 $54.33 $53.39 $53.62 $53.34 12,383
2023-12-14 $53.85 $54.44 $53.63 $54.19 $53.91 34,705
2023-12-13 $50.80 $52.69 $50.52 $52.69 $52.42 16,898
2023-12-12 $51.04 $51.04 $50.77 $50.81 $50.55 31,662
2023-12-11 $51.10 $51.17 $50.86 $51.12 $50.86 18,441
2023-12-08 $50.83 $51.18 $50.68 $50.97 $50.71 10,460
2023-12-07 $50.27 $50.74 $50.27 $50.74 $50.48 4,699
2023-12-06 $50.56 $50.79 $49.89 $49.89 $49.63 13,991
2023-12-05 $50.41 $50.41 $49.80 $49.80 $49.54 62,161
2023-12-04 $49.88 $50.60 $49.88 $50.60 $50.34 13,691
2023-12-01 $48.19 $50.04 $48.19 $50.04 $49.78 15,481
2023-11-30 $48.07 $48.41 $48.01 $48.28 $48.03 12,863
2023-11-29 $48.21 $48.80 $48.08 $48.12 $47.87 8,241
2023-11-28 $47.79 $47.91 $47.56 $47.83 $47.58 17,916
2023-11-27 $47.60 $47.95 $47.60 $47.91 $47.66 5,997
2023-11-24 $47.90 $48.20 $47.90 $48.14 $47.89 6,201
2023-11-22 $47.91 $48.13 $47.75 $47.94 $47.69 14,732
2023-11-21 $47.81 $48.01 $47.67 $47.69 $47.44 87,595
2023-11-20 $48.03 $48.39 $48.03 $48.36 $48.11 15,346
2023-11-17 $48.29 $48.33 $48.14 $48.29 $48.04 8,463
2023-11-16 $47.88 $47.93 $47.54 $47.64 $47.39 4,835
2023-11-15 $48.19 $49.04 $48.19 $48.52 $48.27 11,401
2023-11-14 $46.81 $48.22 $46.81 $48.15 $47.90 23,328
2023-11-13 $45.27 $45.78 $45.27 $45.58 $45.35 9,934
2023-11-10 $45.38 $45.73 $45.19 $45.64 $45.41 7,226
2023-11-09 $45.75 $45.75 $45.09 $45.18 $44.95 45,357
2023-11-08 $45.83 $45.95 $45.69 $45.72 $45.48 5,645
2023-11-07 $46.60 $46.61 $46.25 $46.31 $46.07 5,798
2023-11-06 $47.14 $47.14 $46.80 $46.85 $46.61 9,767
2023-11-03 $47.11 $47.84 $47.11 $47.52 $47.28 10,642
2023-11-02 $45.04 $46.29 $45.04 $46.29 $46.05 12,779
2023-11-01 $44.60 $44.79 $44.30 $44.79 $44.56 12,516
2023-10-31 $44.34 $44.71 $44.34 $44.61 $44.38 3,818
2023-10-30 $44.57 $44.57 $44.19 $44.50 $44.27 4,452
2023-10-27 $44.47 $44.47 $43.90 $44.09 $43.86 10,220
2023-10-26 $44.14 $44.74 $44.14 $44.53 $44.30 4,545
2023-10-25 $44.16 $44.21 $43.92 $44.12 $43.89 10,212
2023-10-24 $44.59 $44.82 $44.29 $44.49 $44.26 13,169
2023-10-23 $44.67 $45.04 $44.42 $44.42 $44.19 3,335
2023-10-20 $45.50 $45.50 $44.86 $44.90 $44.67 46,642
2023-10-19 $45.93 $46.29 $45.38 $45.43 $45.20 23,622
2023-10-18 $46.38 $46.39 $45.94 $45.95 $45.71 6,296
2023-10-17 $45.80 $47.09 $45.80 $46.83 $46.59 3,366
2023-10-16 $45.68 $46.27 $45.68 $46.22 $45.98 10,596
2023-10-13 $45.75 $45.75 $45.38 $45.38 $45.15 3,619
2023-10-12 $46.14 $46.14 $45.61 $45.85 $45.61 5,963
2023-10-11 $46.93 $46.93 $46.33 $46.64 $46.40 11,508
2023-10-10 $46.80 $46.81 $46.63 $46.63 $46.39 2,986
2023-10-09 $45.67 $46.33 $45.67 $46.06 $45.82 13,463
2023-10-06 $45.47 $46.09 $45.02 $45.79 $45.55 5,942
2023-10-05 $45.36 $45.77 $45.30 $45.75 $45.51 5,723
2023-10-04 $45.19 $45.56 $44.97 $45.56 $45.33 6,547
2023-10-03 $46.00 $46.00 $45.38 $45.42 $45.19 19,816
2023-10-02 $46.78 $46.78 $46.15 $46.31 $46.07 36,791
2023-09-29 $47.51 $47.51 $46.91 $46.98 $46.73 11,253
2023-09-28 $46.88 $47.32 $46.88 $47.06 $46.82 4,429
2023-09-27 $46.48 $46.87 $46.35 $46.54 $46.30 13,543
2023-09-26 $46.57 $46.57 $46.04 $46.04 $45.80 9,770
2023-09-25 $46.45 $46.83 $46.45 $46.79 $46.55 7,354
2023-09-22 $46.75 $46.75 $46.44 $46.44 $46.20 9,837
2023-09-21 $47.02 $47.20 $46.84 $46.87 $46.47 9,591
2023-09-20 $48.09 $48.22 $47.44 $47.44 $47.04 4,678
2023-09-19 $47.73 $47.73 $47.69 $47.71 $47.30 4,400
2023-09-18 $48.15 $48.15 $47.76 $47.76 $47.36 4,892
2023-09-15 $48.43 $48.43 $47.93 $48.10 $47.69 12,527
2023-09-14 $48.25 $48.56 $48.22 $48.56 $48.15 48,050
2023-09-13 $47.94 $48.04 $47.45 $47.57 $47.17 7,619
2023-09-12 $47.76 $48.08 $47.73 $47.89 $47.48 4,755
2023-09-11 $48.07 $48.11 $47.81 $47.81 $47.40 3,997
2023-09-08 $47.94 $48.01 $47.88 $47.89 $47.48 2,784
2023-09-07 $48.19 $48.19 $47.92 $47.98 $47.58 2,698
2023-09-06 $48.60 $48.79 $48.11 $48.37 $47.96 23,975
2023-09-05 $50.07 $50.07 $48.75 $48.77 $48.36 5,161
2023-09-01 $50.05 $50.22 $50.00 $50.14 $49.71 3,778
2023-08-31 $49.41 $49.55 $49.23 $49.31 $48.90 17,224
2023-08-30 $49.33 $49.46 $49.16 $49.39 $48.97 11,449
2023-08-29 $48.61 $49.30 $48.61 $49.27 $48.85 11,797
2023-08-28 $48.87 $48.87 $48.56 $48.65 $48.24 8,211
2023-08-25 $48.15 $48.23 $47.76 $48.08 $47.67 15,481
2023-08-24 $48.88 $48.88 $48.18 $48.18 $47.77 4,546
2023-08-23 $47.92 $48.36 $47.92 $48.34 $47.93 8,035
2023-08-22 $48.36 $48.36 $47.84 $47.89 $47.48 50,063
2023-08-21 $48.88 $48.88 $48.16 $48.29 $47.88 7,990
2023-08-18 $48.31 $48.85 $48.31 $48.71 $48.71 12,955
2023-08-17 $48.98 $49.00 $48.59 $48.61 $48.61 6,847
2023-08-16 $49.28 $49.35 $48.69 $48.69 $48.69 16,456
2023-08-15 $49.57 $49.57 $49.21 $49.21 $49.21 5,070
2023-08-14 $50.33 $50.33 $49.94 $50.11 $50.11 5,592
2023-08-11 $50.32 $50.77 $50.32 $50.51 $50.51 19,665
2023-08-10 $51.05 $51.28 $50.30 $50.38 $50.38 8,549
2023-08-09 $50.86 $50.86 $50.44 $50.52 $50.52 6,771
2023-08-08 $49.93 $50.84 $49.93 $50.84 $50.84 4,749
2023-08-07 $50.76 $50.90 $50.76 $50.88 $50.88 3,686
2023-08-04 $50.00 $50.90 $50.00 $50.48 $50.48 9,838
2023-08-03 $49.60 $50.11 $49.60 $49.93 $49.93 4,525
2023-08-02 $49.74 $49.96 $49.56 $49.93 $49.93 7,245
2023-08-01 $50.08 $50.25 $49.67 $50.23 $50.23 5,820
2023-07-31 $50.52 $50.61 $50.27 $50.44 $50.44 3,919
2023-07-28 $50.16 $50.27 $50.09 $50.22 $50.22 1,829
2023-07-27 $50.67 $50.67 $49.60 $49.72 $49.72 18,083
2023-07-26 $49.63 $50.43 $49.63 $50.29 $50.29 24,568
2023-07-25 $49.45 $49.86 $49.43 $49.48 $49.48 5,026
2023-07-24 $48.77 $49.66 $48.77 $49.52 $49.52 9,450
2023-07-21 $49.40 $49.40 $48.82 $48.82 $48.82 6,113
2023-07-20 $49.37 $49.37 $48.81 $49.05 $49.05 11,689
2023-07-19 $48.76 $49.41 $48.76 $49.36 $49.36 5,552
2023-07-18 $47.66 $48.64 $47.66 $48.59 $48.59 16,131
2023-07-17 $47.24 $47.81 $47.24 $47.59 $47.59 12,425
2023-07-14 $47.93 $47.93 $46.92 $47.30 $47.30 9,173
2023-07-13 $47.63 $47.89 $47.63 $47.89 $47.89 4,267
2023-07-12 $47.44 $47.62 $47.25 $47.33 $47.33 12,239
2023-07-11 $46.28 $46.75 $46.28 $46.73 $46.73 5,078
2023-07-10 $46.13 $46.15 $46.00 $46.11 $46.11 6,455
2023-07-07 $45.58 $46.03 $45.43 $45.68 $45.68 5,709
2023-07-06 $44.82 $45.11 $44.59 $45.09 $45.09 11,785
2023-07-05 $46.12 $46.26 $45.85 $45.90 $45.90 5,243
2023-07-03 $46.02 $46.60 $46.02 $46.57 $46.57 6,476
2023-06-30 $46.61 $46.61 $45.97 $46.07 $46.07 7,991
2023-06-29 $45.66 $46.21 $45.66 $46.15 $46.15 15,913
2023-06-28 $45.28 $45.39 $45.14 $45.35 $45.35 9,369
2023-06-27 $44.79 $45.64 $44.57 $45.44 $45.44 50,076
2023-06-26 $44.58 $45.26 $44.58 $44.89 $44.65 13,964
2023-06-23 $44.70 $44.90 $44.30 $44.34 $44.10 260,218
2023-06-22 $45.62 $45.62 $44.90 $45.07 $44.83 16,680
2023-06-21 $45.44 $46.06 $45.44 $45.81 $45.56 40,140
2023-06-20 $45.95 $45.97 $45.79 $45.84 $45.59 6,422
2023-06-16 $46.73 $46.73 $45.94 $46.13 $45.89 9,898
2023-06-15 $46.03 $46.56 $46.03 $46.56 $46.31 9,954
2023-06-14 $46.91 $47.09 $45.83 $45.99 $45.74 4,766
2023-06-13 $46.43 $46.82 $46.43 $46.68 $46.43 12,384
2023-06-12 $46.18 $46.62 $45.96 $46.23 $45.98 8,925
2023-06-09 $46.49 $46.56 $46.14 $46.26 $46.01 140,870
2023-06-08 $46.98 $46.98 $46.19 $46.59 $46.34 39,067
2023-06-07 $45.91 $47.17 $45.91 $47.05 $46.79 37,676
2023-06-06 $43.87 $45.76 $43.87 $45.65 $45.41 12,736
2023-06-05 $44.60 $44.60 $43.78 $43.97 $43.74 9,109
2023-06-02 $43.39 $44.93 $43.39 $44.91 $44.91 39,425
2023-06-01 $42.66 $43.08 $42.45 $42.85 $42.85 52,094
2023-05-31 $43.08 $43.08 $42.28 $42.45 $42.45 33,954
2023-05-30 $43.60 $43.61 $42.99 $43.26 $43.26 11,259
2023-05-26 $42.99 $43.45 $42.95 $43.45 $43.45 36,034
2023-05-25 $43.10 $43.10 $42.85 $43.04 $43.04 30,884
2023-05-24 $43.80 $43.85 $43.31 $43.44 $43.44 9,096
2023-05-23 $43.75 $44.71 $43.75 $43.99 $43.99 6,375
2023-05-22 $43.64 $44.09 $43.37 $43.86 $43.86 10,182
2023-05-19 $44.09 $44.09 $43.22 $43.41 $43.41 38,870
2023-05-18 $43.41 $43.93 $43.16 $43.87 $43.87 15,969
2023-05-17 $42.63 $43.58 $42.46 $43.48 $43.48 24,079
2023-05-16 $42.57 $42.58 $42.20 $42.23 $42.23 7,143
2023-05-15 $42.33 $43.03 $42.33 $42.82 $42.82 12,478
2023-05-12 $42.57 $42.57 $41.98 $42.23 $42.23 11,146
2023-05-11 $42.17 $42.37 $42.01 $42.34 $42.34 11,335
2023-05-10 $43.12 $43.12 $42.09 $42.50 $42.50 13,211
2023-05-09 $42.49 $42.68 $42.13 $42.40 $42.40 70,225
2023-05-08 $43.22 $43.22 $42.62 $42.72 $42.72 176,401
2023-05-05 $42.66 $42.99 $42.60 $42.94 $42.94 14,613
2023-05-04 $42.12 $42.12 $41.37 $41.77 $41.77 88,772
2023-05-03 $42.79 $43.44 $42.51 $42.52 $42.52 7,278
2023-05-02 $43.80 $43.80 $42.33 $42.80 $42.80 13,757
2023-05-01 $44.30 $44.67 $44.08 $44.10 $44.10 10,685
2023-04-28 $43.82 $44.65 $43.82 $44.47 $44.47 301,874
2023-04-27 $43.41 $43.96 $43.29 $43.89 $43.89 21,828
2023-04-26 $43.56 $43.65 $42.97 $43.14 $43.14 59,359
2023-04-25 $44.15 $44.15 $43.49 $43.49 $43.49 21,999
2023-04-24 $44.73 $45.18 $44.63 $44.87 $44.87 45,993
2023-04-21 $45.09 $45.09 $44.57 $44.87 $44.87 14,567
2023-04-20 $45.04 $45.34 $44.83 $45.02 $45.02 31,406
2023-04-19 $44.68 $45.44 $44.68 $45.34 $45.34 41,061
2023-04-18 $45.26 $45.26 $44.67 $44.85 $44.85 11,068
2023-04-17 $44.75 $45.27 $44.75 $45.27 $45.27 13,580
2023-04-14 $45.29 $45.43 $44.53 $44.82 $44.82 13,733
2023-04-13 $45.04 $45.30 $44.69 $45.16 $45.16 69,903
2023-04-12 $45.55 $45.55 $44.82 $44.83 $44.83 12,252
2023-04-11 $45.04 $45.53 $45.04 $45.26 $45.26 36,810
2023-04-10 $44.18 $44.99 $44.18 $44.88 $44.88 23,187
2023-04-06 $44.35 $44.55 $44.26 $44.39 $44.39 11,470
2023-04-05 $44.44 $44.46 $44.17 $44.46 $44.46 5,540
2023-04-04 $45.89 $45.89 $44.50 $44.74 $44.74 17,153
2023-04-03 $45.69 $45.89 $45.17 $45.75 $45.75 13,570
2023-03-31 $45.11 $45.69 $45.00 $45.69 $45.69 33,031
2023-03-30 $45.22 $45.24 $44.65 $44.71 $44.71 11,872
2023-03-29 $44.91 $44.91 $44.41 $44.74 $44.74 10,995
2023-03-28 $44.30 $44.50 $44.15 $44.41 $44.41 8,962
2023-03-27 $44.40 $44.51 $44.01 $44.26 $44.26 25,219
2023-03-24 $42.90 $43.81 $42.77 $43.81 $43.81 10,033
2023-03-23 $44.24 $44.50 $43.20 $43.46 $43.33 26,570
2023-03-22 $45.21 $45.23 $43.91 $43.92 $43.79 15,115
2023-03-21 $44.98 $45.39 $44.98 $45.12 $44.98 58,591
2023-03-20 $44.35 $44.83 $44.12 $44.22 $44.08 11,820
2023-03-17 $44.49 $44.50 $43.59 $43.70 $43.57 10,899
2023-03-16 $44.16 $45.40 $43.92 $45.20 $45.06 69,145
2023-03-15 $44.09 $44.61 $43.74 $44.61 $44.47 79,748
2023-03-14 $45.97 $46.21 $44.81 $45.25 $45.11 60,783
2023-03-13 $44.89 $45.04 $44.23 $44.58 $44.44 23,636
2023-03-10 $47.10 $47.16 $45.70 $46.11 $45.97 18,593
2023-03-09 $48.77 $48.80 $47.43 $47.48 $47.33 102,910
2023-03-08 $48.77 $48.90 $48.49 $48.84 $48.69 13,365
2023-03-07 $49.55 $49.55 $48.63 $48.80 $48.65 8,447
2023-03-06 $50.70 $50.70 $49.29 $49.48 $49.33 200,558
2023-03-03 $50.44 $50.64 $49.87 $50.51 $50.36 105,422
2023-03-02 $49.52 $50.03 $49.39 $50.03 $49.88 11,197
2023-03-01 $49.62 $49.93 $49.55 $49.79 $49.64 29,580
2023-02-28 $49.96 $50.16 $49.76 $49.76 $49.61 72,473
2023-02-27 $50.06 $50.46 $49.68 $49.76 $49.61 27,183
2023-02-24 $49.44 $49.76 $49.17 $49.70 $49.55 45,807
2023-02-23 $50.09 $50.42 $49.50 $50.14 $49.99 20,118
2023-02-22 $49.81 $50.12 $49.62 $49.85 $49.70 190,111
2023-02-21 $50.81 $50.81 $49.57 $49.67 $49.52 12,108
2023-02-17 $50.93 $51.37 $50.87 $51.29 $51.29 66,502
2023-02-16 $50.96 $51.58 $50.96 $51.10 $51.10 15,251
2023-02-15 $50.85 $51.69 $50.82 $51.69 $51.69 20,786
2023-02-14 $50.56 $51.24 $50.54 $51.13 $51.13 39,807
2023-02-13 $50.86 $51.21 $50.71 $51.21 $51.21 25,305
2023-02-10 $50.00 $50.56 $50.00 $50.46 $50.46 91,631
2023-02-09 $51.56 $51.56 $50.20 $50.25 $50.25 21,721
2023-02-08 $51.60 $51.60 $50.86 $50.95 $50.95 11,244
2023-02-07 $51.03 $51.88 $50.96 $51.76 $51.76 252,331
2023-02-06 $52.11 $52.11 $51.25 $51.55 $51.55 28,033
2023-02-03 $52.24 $52.93 $52.24 $52.44 $52.44 16,969
2023-02-02 $52.11 $53.23 $52.11 $52.95 $52.95 37,813
2023-02-01 $50.59 $51.95 $50.56 $51.56 $51.56 55,534
2023-01-31 $49.78 $50.80 $49.61 $50.76 $50.76 52,165
2023-01-30 $49.52 $49.90 $49.36 $49.36 $49.36 12,277
2023-01-27 $49.50 $50.11 $49.44 $49.90 $49.90 30,688
2023-01-26 $49.59 $49.89 $48.87 $49.51 $49.51 18,602
2023-01-25 $48.61 $49.35 $48.57 $49.31 $49.31 50,772
2023-01-24 $48.82 $49.17 $48.76 $48.99 $48.99 22,229
2023-01-23 $48.72 $49.42 $48.62 $49.24 $49.24 45,700
2023-01-20 $47.79 $48.63 $47.79 $48.62 $48.62 63,408
2023-01-19 $47.54 $47.89 $47.35 $47.71 $47.71 20,207
2023-01-18 $48.91 $49.13 $47.95 $48.00 $48.00 31,236
2023-01-17 $48.85 $48.90 $48.60 $48.72 $48.72 19,712
2023-01-13 $48.56 $48.89 $48.56 $48.83 $48.83 43,767
2023-01-12 $48.08 $48.69 $48.08 $48.66 $48.66 15,148
2023-01-11 $47.60 $48.09 $47.60 $48.07 $48.07 84,847
2023-01-10 $46.64 $47.32 $46.57 $47.30 $47.30 19,846
2023-01-09 $47.31 $47.31 $46.72 $46.72 $46.72 9,472
2023-01-06 $46.03 $46.93 $46.03 $46.92 $46.92 185,685
2023-01-05 $45.67 $45.92 $45.36 $45.72 $45.72 13,968
2023-01-04 $45.58 $46.28 $45.58 $46.02 $46.02 13,151
2023-01-03 $45.20 $45.72 $44.82 $45.17 $45.17 7,787
2022-12-30 $44.91 $45.14 $44.73 $45.02 $45.02 61,190
2022-12-29 $44.61 $45.29 $44.61 $45.28 $45.28 13,465
2022-12-28 $45.21 $45.21 $44.13 $44.17 $44.17 21,468
2022-12-27 $45.17 $45.32 $45.02 $45.14 $45.14 20,212
2022-12-23 $44.75 $45.13 $44.75 $45.10 $45.10 60,937
2022-12-22 $45.00 $45.00 $44.22 $44.92 $44.68 38,967
2022-12-21 $45.37 $45.65 $45.35 $45.43 $45.19 23,835
2022-12-20 $44.75 $44.95 $44.67 $44.69 $44.45 31,904
2022-12-19 $45.07 $45.21 $44.53 $44.69 $44.45 7,297
2022-12-16 $45.06 $45.21 $44.71 $45.14 $44.90 25,183
2022-12-15 $45.35 $45.61 $45.10 $45.17 $44.93 12,916
2022-12-14 $46.75 $46.97 $46.05 $46.27 $46.02 8,026
2022-12-13 $47.90 $48.22 $46.50 $46.66 $46.41 12,792
2022-12-12 $45.86 $46.53 $45.86 $46.52 $46.52 8,668
2022-12-09 $46.32 $46.42 $45.95 $46.03 $46.03 281,938
2022-12-08 $46.60 $46.87 $46.26 $46.30 $46.30 15,267
2022-12-07 $46.32 $46.66 $46.24 $46.33 $46.33 14,047
2022-12-06 $46.80 $46.84 $46.22 $46.43 $46.43 14,620
2022-12-05 $47.45 $47.53 $46.73 $46.82 $46.82 10,626
2022-12-02 $47.81 $48.23 $47.81 $48.05 $48.05 20,008
2022-12-01 $48.45 $48.47 $47.96 $48.07 $48.07 11,549
2022-11-30 $46.86 $48.04 $46.48 $48.04 $48.04 118,185
2022-11-29 $46.94 $47.16 $46.94 $47.11 $47.11 9,964
2022-11-28 $47.19 $47.22 $46.52 $46.67 $46.67 9,865
2022-11-25 $47.57 $47.74 $47.57 $47.65 $47.65 4,278
2022-11-23 $47.22 $47.47 $47.10 $47.41 $47.41 7,558
2022-11-22 $46.96 $47.32 $46.96 $47.31 $47.31 18,753
2022-11-21 $46.48 $46.71 $46.36 $46.64 $46.64 17,030
2022-11-18 $46.87 $47.10 $46.49 $46.78 $46.78 6,125
2022-11-17 $45.98 $46.38 $45.72 $46.37 $46.37 17,917
2022-11-16 $47.08 $47.08 $46.58 $46.62 $46.62 17,481
2022-11-15 $47.82 $48.09 $47.36 $47.57 $47.57 33,088
2022-11-14 $47.48 $47.76 $46.96 $46.96 $46.96 16,754
2022-11-11 $47.63 $48.15 $47.63 $47.85 $47.85 10,648
2022-11-10 $46.10 $47.33 $46.10 $47.24 $47.24 22,980
2022-11-09 $45.00 $45.18 $44.20 $44.26 $44.26 10,778
2022-11-08 $45.45 $46.01 $45.02 $45.40 $45.40 16,421
2022-11-07 $45.39 $45.54 $44.88 $45.53 $45.53 10,640
2022-11-04 $44.75 $45.21 $44.30 $44.92 $44.92 35,901
2022-11-03 $44.04 $44.37 $43.37 $44.10 $44.10 29,411
2022-11-02 $45.72 $46.16 $44.58 $44.59 $44.59 18,372
2022-11-01 $46.54 $46.54 $45.97 $46.18 $46.18 34,469
2022-10-31 $45.82 $46.19 $45.81 $45.97 $45.97 35,676
2022-10-28 $45.66 $46.23 $45.07 $46.13 $46.13 101,467
2022-10-27 $45.66 $45.97 $45.09 $45.13 $45.13 36,546
2022-10-26 $45.15 $45.76 $44.88 $45.02 $45.02 26,294
2022-10-25 $43.74 $45.16 $43.74 $44.98 $44.98 56,934
2022-10-24 $43.52 $43.80 $43.23 $43.70 $43.70 17,040
2022-10-21 $42.22 $43.26 $42.15 $43.23 $43.23 17,389
2022-10-20 $42.70 $43.21 $41.98 $42.14 $42.14 21,412
2022-10-19 $43.19 $43.28 $42.24 $42.66 $42.66 39,294
2022-10-18 $43.95 $44.38 $43.28 $43.56 $43.56 40,484
2022-10-17 $42.75 $43.15 $42.75 $43.05 $43.05 25,156
2022-10-14 $43.16 $43.16 $41.82 $41.90 $41.90 53,881
2022-10-13 $40.76 $42.93 $40.50 $42.68 $42.68 20,489
2022-10-12 $41.42 $41.96 $41.34 $41.67 $41.67 13,912
2022-10-11 $41.50 $42.31 $41.26 $41.88 $41.88 89,946
2022-10-10 $41.92 $42.05 $41.50 $41.78 $41.78 16,277
2022-10-07 $42.32 $42.32 $41.58 $41.66 $41.66 162,887
2022-10-06 $42.97 $43.24 $42.57 $42.74 $42.74 24,531
2022-10-05 $42.76 $43.15 $42.32 $43.09 $43.09 27,571
2022-10-04 $42.81 $43.46 $42.77 $43.43 $43.43 69,659
2022-10-03 $40.49 $41.83 $40.49 $41.50 $41.50 41,884
2022-09-30 $40.92 $41.43 $40.43 $40.51 $40.51 12,398
2022-09-29 $41.51 $41.51 $40.47 $40.92 $40.92 28,025
2022-09-28 $41.20 $42.24 $41.09 $42.05 $42.05 122,493
2022-09-27 $41.56 $41.64 $40.63 $40.93 $40.93 14,884
2022-09-26 $41.86 $42.07 $40.98 $41.08 $41.08 53,305
2022-09-23 $42.25 $42.25 $41.20 $41.77 $41.77 57,243
2022-09-22 $43.96 $43.96 $42.88 $42.99 $42.82 113,837
2022-09-21 $44.88 $44.99 $43.97 $43.97 $43.97 47,043
2022-09-20 $44.86 $44.86 $44.16 $44.54 $44.54 83,676
2022-09-19 $44.11 $45.24 $44.11 $45.18 $45.18 6,796
2022-09-16 $44.39 $44.65 $43.98 $44.65 $44.65 13,100
2022-09-15 $44.84 $45.53 $44.73 $44.90 $44.90 8,390
2022-09-14 $45.03 $45.11 $44.66 $45.11 $45.11 37,837
2022-09-13 $46.11 $46.19 $45.04 $45.16 $45.16 15,285
2022-09-12 $46.95 $47.40 $46.95 $47.32 $47.32 11,743
2022-09-09 $45.91 $46.60 $45.91 $46.60 $46.60 108,102
2022-09-08 $45.32 $45.58 $44.99 $45.58 $45.58 28,656
2022-09-07 $44.58 $45.52 $44.58 $45.45 $45.45 29,958
2022-09-06 $45.36 $45.36 $44.64 $44.71 $44.71 26,210
2022-09-02 $46.27 $46.31 $45.31 $45.31 $45.31 46,552
2022-09-01 $45.84 $45.84 $45.21 $45.66 $45.66 8,366
2022-08-31 $46.74 $46.81 $46.15 $46.15 $46.15 48,152
2022-08-30 $47.50 $47.50 $46.62 $46.75 $46.75 19,816
2022-08-29 $47.49 $47.70 $47.31 $47.44 $47.44 10,692
2022-08-26 $49.55 $49.55 $47.88 $47.88 $47.88 5,337
2022-08-25 $48.76 $49.60 $48.71 $49.42 $49.42 21,579
2022-08-24 $48.46 $48.76 $48.46 $48.49 $48.49 11,884
2022-08-23 $48.81 $49.03 $48.54 $48.58 $48.58 16,406
2022-08-22 $49.18 $49.18 $48.44 $48.49 $48.49 9,015
2022-08-19 $50.20 $50.25 $49.68 $49.74 $49.74 41,953
2022-08-18 $50.59 $50.87 $50.38 $50.87 $50.87 25,133
2022-08-17 $50.67 $50.76 $50.10 $50.43 $50.43 14,006
2022-08-16 $50.68 $51.59 $50.63 $51.22 $51.22 38,521
2022-08-15 $50.36 $50.78 $50.27 $50.78 $50.78 35,365
2022-08-12 $50.23 $50.74 $50.04 $50.74 $50.74 25,475
2022-08-11 $49.78 $50.27 $49.78 $49.89 $49.89 20,375
2022-08-10 $49.15 $49.49 $49.15 $49.31 $49.31 37,288
2022-08-09 $48.87 $48.87 $47.95 $48.17 $48.17 33,402
2022-08-08 $48.73 $49.46 $48.73 $48.99 $48.99 13,025
2022-08-05 $47.97 $48.69 $47.97 $48.53 $48.53 28,034
2022-08-04 $48.67 $48.78 $48.41 $48.47 $48.47 71,480
2022-08-03 $48.29 $48.76 $48.16 $48.61 $48.61 18,144
2022-08-02 $48.61 $48.61 $47.93 $47.98 $47.98 139,227
2022-08-01 $48.38 $49.03 $47.98 $48.79 $48.79 167,759
2022-07-29 $48.28 $48.73 $48.09 $48.61 $48.61 49,422
2022-07-28 $47.73 $48.36 $47.30 $48.26 $48.26 20,446
2022-07-27 $47.06 $47.80 $46.92 $47.71 $47.71 11,247
2022-07-26 $46.72 $46.84 $46.45 $46.51 $46.51 13,445
2022-07-25 $46.98 $47.10 $46.83 $46.98 $46.98 8,675
2022-07-22 $47.23 $47.23 $46.37 $46.70 $46.70 28,871
2022-07-21 $46.71 $47.06 $46.25 $47.00 $47.00 48,596
2022-07-20 $46.27 $47.05 $46.27 $46.95 $46.95 29,182
2022-07-19 $45.73 $46.54 $45.73 $46.44 $46.44 14,462
2022-07-18 $45.25 $45.35 $44.53 $44.69 $44.69 43,118
2022-07-15 $44.10 $44.65 $43.68 $44.53 $44.53 17,186
2022-07-14 $43.52 $43.60 $43.08 $43.51 $43.51 111,169
2022-07-13 $43.85 $44.40 $43.65 $44.30 $44.30 21,824
2022-07-12 $44.62 $44.96 $44.27 $44.49 $44.49 24,023
2022-07-11 $44.90 $44.90 $44.13 $44.17 $44.17 45,858
2022-07-08 $44.95 $45.11 $44.60 $44.78 $44.78 75,157
2022-07-07 $44.71 $45.04 $44.63 $44.97 $44.97 22,600
2022-07-06 $44.67 $44.67 $43.83 $44.30 $44.30 371,239
2022-07-05 $44.09 $44.91 $43.47 $44.91 $44.91 19,776
2022-07-01 $43.92 $44.91 $43.83 $44.87 $44.87 88,754
2022-06-30 $43.85 $44.53 $43.42 $44.03 $44.03 11,733
2022-06-29 $44.64 $44.64 $44.07 $44.32 $44.32 7,517
2022-06-28 $45.84 $46.22 $44.83 $44.86 $44.86 14,704
2022-06-27 $45.36 $45.84 $45.32 $45.57 $45.57 193,691
2022-06-24 $45.06 $45.38 $45.06 $45.21 $45.21 190,176
2022-06-23 $43.98 $44.20 $43.51 $44.14 $44.02 59,484
2022-06-22 $43.62 $44.15 $43.50 $43.91 $43.79 21,258
2022-06-21 $44.04 $44.34 $43.56 $43.84 $43.72 89,202
2022-06-17 $43.13 $43.55 $42.77 $43.30 $43.18 24,185
2022-06-16 $44.40 $44.40 $42.69 $42.85 $42.73 41,187
2022-06-15 $45.68 $45.71 $44.84 $45.34 $45.22 65,043
2022-06-14 $45.17 $45.17 $44.58 $44.96 $44.84 141,063
2022-06-13 $45.97 $46.10 $44.76 $44.88 $44.76 37,513
2022-06-10 $47.64 $47.64 $46.97 $47.13 $47.00 8,903
2022-06-09 $48.88 $49.13 $48.39 $48.39 $48.26 16,296
2022-06-08 $49.43 $49.71 $49.07 $49.28 $49.14 20,170
2022-06-07 $49.21 $49.97 $49.11 $49.97 $49.83 10,754
2022-06-06 $49.62 $49.75 $49.53 $49.62 $49.48 9,516
2022-06-03 $49.20 $49.41 $49.04 $49.26 $49.12 43,586
2022-06-02 $49.15 $49.72 $48.96 $49.69 $49.55 12,689
2022-06-01 $49.46 $49.46 $48.37 $48.95 $48.82 41,663
2022-05-31 $49.28 $49.47 $48.81 $49.22 $49.08 9,777
2022-05-27 $49.18 $49.66 $49.07 $49.66 $49.52 18,757
2022-05-26 $48.17 $48.99 $48.17 $48.69 $48.56 20,555
2022-05-25 $46.53 $48.02 $46.53 $47.74 $47.61 19,040
2022-05-24 $46.87 $46.87 $45.82 $46.77 $46.64 13,580
2022-05-23 $47.33 $47.63 $46.80 $47.23 $47.10 16,790
2022-05-20 $47.65 $47.65 $45.83 $46.69 $46.56 21,234
2022-05-19 $47.29 $47.52 $46.82 $47.04 $46.91 10,271
2022-05-18 $48.39 $48.39 $47.25 $47.30 $47.17 9,209
2022-05-17 $48.04 $49.01 $48.04 $49.01 $48.87 14,913
2022-05-16 $47.43 $47.71 $47.04 $47.38 $47.24 7,865
2022-05-13 $47.17 $47.94 $47.17 $47.67 $47.54 23,696
2022-05-12 $45.87 $46.70 $45.66 $46.61 $46.48 167,963
2022-05-11 $47.07 $47.51 $46.11 $46.13 $46.00 130,216
2022-05-10 $48.09 $48.09 $46.28 $47.02 $46.89 19,556
2022-05-09 $47.65 $48.13 $47.33 $47.56 $47.43 13,352
2022-05-06 $48.79 $48.96 $47.96 $48.34 $48.21 26,964
2022-05-05 $49.90 $49.90 $48.43 $48.85 $48.72 28,199
2022-05-04 $49.01 $50.48 $48.80 $50.38 $50.24 21,063
2022-05-03 $48.24 $49.18 $48.24 $48.98 $48.85 21,525
2022-05-02 $47.90 $48.51 $47.48 $48.33 $48.20 46,867
2022-04-29 $48.91 $49.25 $47.65 $47.71 $47.58 28,868
2022-04-28 $48.53 $49.23 $47.70 $49.07 $48.93 78,758
2022-04-27 $48.31 $48.53 $47.72 $48.00 $47.87 73,710
2022-04-26 $49.10 $49.32 $48.19 $48.22 $48.09 16,491
2022-04-25 $48.96 $49.61 $48.28 $49.58 $49.44 30,879
2022-04-22 $50.30 $50.33 $49.33 $49.37 $49.23 21,858
2022-04-21 $51.90 $51.90 $50.53 $50.66 $50.52 10,525
2022-04-20 $51.44 $51.76 $51.28 $51.39 $51.25 13,405
2022-04-19 $50.44 $51.15 $50.44 $51.00 $50.86 11,771
2022-04-18 $49.93 $50.18 $49.75 $49.92 $49.78 17,811
2022-04-14 $50.48 $50.48 $49.89 $50.00 $49.86 60,512
2022-04-13 $49.91 $50.37 $49.68 $50.25 $50.11 9,451
2022-04-12 $49.71 $50.31 $49.27 $49.42 $49.29 120,468
2022-04-11 $49.15 $50.07 $49.15 $49.26 $49.12 16,302
2022-04-08 $49.37 $49.91 $49.12 $49.33 $49.19 18,772
2022-04-07 $49.81 $49.81 $48.93 $49.34 $49.21 77,508
2022-04-06 $49.89 $49.89 $49.48 $49.61 $49.47 22,758
2022-04-05 $51.40 $51.40 $50.11 $50.11 $49.98 8,784
2022-04-04 $51.01 $51.22 $50.84 $51.17 $51.03 9,067
2022-04-01 $51.61 $51.61 $50.92 $51.35 $51.21 55,630
2022-03-31 $51.59 $51.95 $51.09 $51.09 $50.95 18,290
2022-03-30 $52.82 $52.82 $51.62 $51.83 $51.69 24,595
2022-03-29 $52.04 $52.74 $52.04 $52.74 $52.59 13,115
2022-03-28 $51.60 $51.78 $51.35 $51.76 $51.62 14,922
2022-03-25 $51.95 $52.20 $51.90 $52.20 $52.06 45,808
2022-03-24 $51.82 $51.82 $51.24 $51.69 $51.47 16,213
2022-03-23 $52.10 $52.10 $51.36 $51.36 $51.14 25,741
2022-03-22 $52.57 $52.91 $52.19 $52.40 $52.17 20,418
2022-03-21 $52.50 $52.87 $52.05 $52.23 $52.00 17,504
2022-03-18 $52.29 $52.48 $51.72 $52.48 $52.25 16,447
2022-03-17 $52.10 $52.42 $51.73 $52.27 $52.04 10,682
2022-03-16 $51.48 $52.05 $51.03 $52.05 $51.82 16,676
2022-03-15 $50.98 $51.16 $50.63 $51.10 $50.88 12,590
2022-03-14 $51.14 $51.20 $50.43 $50.68 $50.46 15,463
2022-03-11 $51.34 $51.61 $50.83 $50.83 $50.61 48,365
2022-03-10 $50.47 $51.16 $50.47 $51.13 $50.91 38,569
2022-03-09 $51.18 $51.41 $50.99 $51.12 $50.90 45,005
2022-03-08 $50.57 $51.34 $50.25 $50.34 $50.12 61,950
2022-03-07 $51.25 $51.48 $50.18 $50.25 $50.03 21,679
2022-03-04 $51.56 $51.56 $50.85 $51.37 $51.15 73,979
2022-03-03 $52.24 $52.30 $51.55 $51.92 $51.70 76,552
2022-03-02 $51.10 $52.43 $51.10 $52.13 $51.90 45,523
2022-03-01 $51.68 $51.68 $50.37 $50.66 $50.44 41,448
2022-02-28 $51.26 $51.80 $51.22 $51.75 $51.53 106,486
2022-02-25 $50.35 $51.58 $50.35 $51.51 $51.29 82,701
2022-02-24 $48.65 $50.08 $48.53 $50.04 $49.82 110,592
2022-02-23 $50.83 $50.83 $49.55 $49.58 $49.37 20,525
2022-02-22 $51.02 $51.19 $50.22 $50.43 $50.21 26,980
2022-02-18 $51.15 $51.59 $50.98 $51.08 $50.86 14,639
2022-02-17 $51.93 $51.93 $51.13 $51.30 $51.08 18,431
2022-02-16 $52.26 $52.26 $51.79 $52.16 $51.94 20,936
2022-02-15 $51.78 $52.15 $51.60 $52.05 $51.83 15,659
2022-02-14 $51.37 $51.43 $50.73 $51.01 $50.79 22,010
2022-02-11 $51.05 $51.69 $50.80 $51.12 $50.90 12,553
2022-02-10 $51.02 $52.04 $50.79 $51.04 $50.82 70,655
2022-02-09 $51.87 $51.99 $51.61 $51.73 $51.51 28,387
2022-02-08 $50.94 $51.51 $50.94 $51.48 $51.26 32,435
2022-02-07 $50.63 $51.04 $50.46 $50.69 $50.47 24,029
2022-02-04 $50.88 $50.96 $49.95 $50.56 $50.34 9,581
2022-02-03 $51.15 $51.64 $50.83 $50.84 $50.62 21,157
2022-02-02 $51.83 $51.83 $50.90 $51.39 $51.17 34,038
2022-02-01 $50.63 $51.63 $50.46 $51.59 $51.37 24,636
2022-01-31 $49.90 $51.07 $49.90 $51.05 $50.83 49,455
2022-01-28 $49.75 $50.39 $49.17 $50.39 $50.17 189,027
2022-01-27 $50.96 $51.25 $49.58 $49.76 $49.55 99,499
2022-01-26 $51.68 $51.97 $50.00 $50.42 $50.20 56,467
2022-01-25 $50.70 $51.76 $50.00 $51.19 $50.97 22,142
2022-01-24 $49.77 $51.58 $49.60 $51.51 $51.29 60,411
2022-01-21 $50.95 $51.48 $50.47 $50.60 $50.38 54,490
2022-01-20 $52.43 $52.87 $51.11 $51.20 $50.98 6,359
2022-01-19 $53.31 $53.31 $52.30 $52.33 $52.10 60,217
2022-01-18 $53.86 $54.26 $53.16 $53.24 $53.01 86,003
2022-01-14 $53.71 $54.28 $53.58 $54.28 $54.05 158,030
2022-01-13 $53.83 $54.51 $53.83 $54.02 $53.79 21,894
2022-01-12 $54.00 $54.00 $53.51 $53.58 $53.35 19,927
2022-01-11 $53.69 $53.96 $53.04 $53.89 $53.66 10,745
2022-01-10 $53.68 $53.68 $53.19 $53.62 $53.39 59,878
2022-01-07 $54.02 $54.23 $53.66 $53.75 $53.52 15,571
2022-01-06 $53.87 $54.20 $53.59 $53.96 $53.73 26,181
2022-01-05 $54.56 $54.74 $53.52 $53.55 $53.32 25,440
2022-01-04 $53.94 $54.71 $53.94 $54.42 $54.19 55,015
2022-01-03 $53.83 $53.91 $53.40 $53.63 $53.40 13,204
2021-12-31 $53.11 $53.33 $52.93 $53.09 $52.87 16,438
2021-12-30 $53.53 $53.67 $53.01 $53.01 $52.78 8,004
2021-12-29 $53.17 $53.34 $53.12 $53.27 $53.04 12,694
2021-12-28 $52.80 $53.35 $52.80 $53.08 $52.85 50,406
2021-12-27 $52.23 $53.01 $52.23 $53.01 $52.78 52,606
2021-12-23 $51.86 $52.54 $51.86 $52.34 $52.11 23,389
2021-12-22 $51.64 $52.25 $51.58 $52.25 $51.77 26,863
2021-12-21 $50.91 $51.76 $50.91 $51.72 $51.25 15,746
2021-12-20 $50.62 $50.62 $49.61 $50.44 $49.98 37,934
2021-12-17 $51.49 $51.83 $50.93 $51.35 $50.88 18,405
2021-12-16 $52.32 $52.47 $51.41 $51.68 $51.21 14,549
2021-12-15 $51.04 $52.07 $50.93 $51.89 $51.41 32,896
2021-12-14 $51.40 $52.22 $51.40 $51.50 $51.03 27,811
2021-12-13 $52.18 $52.18 $51.49 $51.70 $51.23 31,883
2021-12-10 $52.39 $52.39 $51.96 $52.36 $51.88 10,186
2021-12-09 $52.32 $52.46 $52.21 $52.27 $51.79 5,695
2021-12-08 $52.47 $52.86 $52.47 $52.60 $52.12 109,509
2021-12-07 $52.59 $52.97 $52.32 $52.45 $51.97 38,752
2021-12-06 $51.26 $52.64 $51.26 $52.27 $51.79 13,655
2021-12-03 $51.48 $51.48 $50.73 $50.79 $50.32 22,735
2021-12-02 $50.59 $51.42 $50.47 $51.16 $50.69 30,137
2021-12-01 $51.64 $51.64 $49.71 $49.77 $49.32 18,215
2021-11-30 $50.73 $50.82 $49.92 $50.24 $49.78 19,726
2021-11-29 $52.28 $52.28 $51.20 $51.24 $50.77 9,490
2021-11-26 $51.81 $51.92 $50.88 $51.56 $51.09 33,497
2021-11-24 $53.38 $53.68 $53.38 $53.46 $52.97 5,644
2021-11-23 $53.56 $53.81 $53.42 $53.76 $53.27 5,563
2021-11-22 $53.50 $54.07 $53.50 $53.53 $53.04 189,748
2021-11-19 $52.85 $53.26 $52.85 $52.90 $52.42 9,541
2021-11-18 $53.77 $53.77 $53.08 $53.36 $52.88 13,401
2021-11-17 $53.67 $53.73 $53.41 $53.68 $53.19 45,698
2021-11-16 $54.09 $54.35 $53.98 $54.19 $53.69 11,223
2021-11-15 $54.36 $54.36 $54.06 $54.14 $53.64 9,366
2021-11-12 $54.25 $54.29 $54.06 $54.10 $53.60 6,539
2021-11-11 $53.96 $54.35 $53.96 $54.19 $53.69 9,742
2021-11-10 $53.93 $54.33 $53.71 $53.82 $53.33 21,583
2021-11-09 $53.84 $54.15 $53.80 $54.01 $53.52 19,874
2021-11-08 $54.56 $54.59 $54.06 $54.15 $53.65 15,339
2021-11-05 $53.71 $54.44 $53.71 $54.18 $53.68 13,497
2021-11-04 $53.93 $53.99 $53.08 $53.33 $52.84 13,525
2021-11-03 $52.61 $53.95 $52.61 $53.71 $53.22 15,227
2021-11-02 $52.69 $52.69 $52.43 $52.66 $52.18 19,818
2021-11-01 $51.84 $52.95 $51.84 $52.90 $52.42 24,149
2021-10-29 $51.78 $52.00 $51.40 $51.60 $51.13 33,653
2021-10-28 $51.50 $51.83 $51.50 $51.83 $51.36 7,031
2021-10-27 $51.91 $52.12 $51.14 $51.16 $50.69 21,981
2021-10-26 $52.84 $52.84 $52.21 $52.25 $51.77 13,456
2021-10-25 $52.48 $52.82 $52.48 $52.79 $52.31 14,286
2021-10-22 $52.41 $52.65 $52.20 $52.39 $51.91 13,407
2021-10-21 $52.31 $52.52 $52.05 $52.38 $51.90 13,350
2021-10-20 $51.69 $52.35 $51.61 $52.35 $51.87 34,365
2021-10-19 $51.97 $51.97 $51.42 $51.74 $51.27 160,664
2021-10-18 $51.62 $51.89 $51.55 $51.68 $51.21 52,657
2021-10-15 $52.48 $52.53 $51.79 $51.80 $51.33 27,066
2021-10-14 $51.62 $52.02 $51.62 $52.00 $51.52 27,538
2021-10-13 $51.34 $51.38 $50.81 $51.34 $50.87 30,781
2021-10-12 $51.22 $51.53 $51.16 $51.32 $50.85 19,484
2021-10-11 $51.59 $51.81 $51.17 $51.17 $50.70 16,926
2021-10-08 $51.64 $51.76 $51.43 $51.43 $50.96 6,888
2021-10-07 $51.45 $51.84 $51.45 $51.54 $51.07 39,063
2021-10-06 $50.72 $50.94 $50.09 $50.94 $50.47 11,913
2021-10-05 $51.23 $51.41 $50.86 $51.15 $50.68 68,516
2021-10-04 $50.85 $51.07 $50.70 $50.96 $50.49 58,573
2021-10-01 $50.22 $51.15 $49.97 $50.75 $50.29 219,417
2021-09-30 $51.06 $51.06 $49.90 $49.90 $49.44 33,440
2021-09-29 $50.75 $50.98 $50.74 $50.87 $50.40 17,742
2021-09-28 $51.23 $51.23 $50.57 $50.61 $50.15 10,258
2021-09-27 $50.16 $51.55 $50.16 $51.20 $50.73 9,110
2021-09-24 $49.73 $50.33 $49.73 $50.03 $49.57 6,583
2021-09-23 $49.12 $50.27 $49.12 $49.93 $49.47 63,217
2021-09-22 $49.19 $49.73 $49.15 $49.26 $48.66 28,121
2021-09-21 $48.96 $48.96 $48.38 $48.63 $48.03 8,217
2021-09-20 $48.50 $48.77 $48.02 $48.76 $48.16 122,581
2021-09-17 $49.73 $49.73 $49.22 $49.51 $48.90 38,441
2021-09-16 $49.82 $49.89 $49.37 $49.56 $48.95 21,533
2021-09-15 $49.11 $49.79 $49.11 $49.71 $49.10 15,821
2021-09-14 $49.94 $50.02 $48.98 $49.16 $48.56 15,961
2021-09-13 $49.69 $49.87 $49.48 $49.87 $49.26 15,554
2021-09-10 $49.94 $49.94 $49.34 $49.36 $48.76 13,840
2021-09-09 $50.15 $50.41 $49.87 $49.87 $49.26 24,474
2021-09-08 $50.33 $50.33 $49.90 $50.09 $49.48 8,208
2021-09-07 $50.91 $50.92 $50.41 $50.42 $49.80 10,329
2021-09-03 $50.85 $50.97 $50.58 $50.82 $50.20 7,800
2021-09-02 $51.14 $51.32 $51.01 $51.04 $50.41 13,576
2021-09-01 $51.01 $51.19 $50.59 $50.99 $50.37 69,108
2021-08-31 $50.99 $51.11 $50.81 $50.90 $50.27 15,492
2021-08-30 $51.53 $51.53 $50.93 $50.98 $50.36 9,662
2021-08-27 $50.27 $51.52 $50.25 $51.44 $50.81 46,220
2021-08-26 $50.90 $50.90 $50.17 $50.18 $49.57 20,561
2021-08-25 $50.64 $51.17 $50.64 $50.78 $50.16 45,873
2021-08-24 $50.48 $50.79 $50.37 $50.58 $49.96 37,734
2021-08-23 $50.30 $50.38 $50.09 $50.33 $49.71 25,078
2021-08-20 $49.22 $50.03 $49.17 $49.94 $49.33 29,671
2021-08-19 $49.33 $49.67 $48.98 $49.25 $48.65 34,976
2021-08-18 $49.98 $50.50 $49.77 $49.77 $49.16 30,156
2021-08-17 $50.41 $50.48 $49.82 $50.29 $49.67 75,205
2021-08-16 $50.46 $51.04 $50.46 $50.87 $50.25 32,978
2021-08-13 $51.37 $51.37 $50.99 $51.10 $50.47 33,220
2021-08-12 $51.57 $51.57 $50.99 $51.22 $50.59 6,293
2021-08-11 $50.62 $51.52 $50.62 $51.52 $50.89 64,081
2021-08-10 $50.42 $50.84 $50.40 $50.75 $50.13 66,483
2021-08-09 $50.50 $50.54 $50.10 $50.22 $49.60 79,580
2021-08-06 $50.51 $50.79 $50.40 $50.56 $49.94 74,030
2021-08-05 $49.58 $50.14 $49.58 $50.01 $49.40 130,997
2021-08-04 $49.48 $49.93 $49.26 $49.26 $48.66 239,967
2021-08-03 $50.04 $50.45 $49.40 $50.29 $49.67 63,441
2021-08-02 $50.33 $51.21 $49.84 $49.86 $49.25 38,269
2021-07-30 $50.29 $50.84 $50.10 $50.22 $49.60 31,390
2021-07-29 $50.28 $50.85 $50.28 $50.57 $49.95 17,521
2021-07-28 $49.64 $50.23 $49.11 $49.90 $49.29 39,642
2021-07-27 $49.31 $49.60 $49.07 $49.48 $48.87 37,481
2021-07-26 $49.88 $49.88 $49.46 $49.63 $49.02 35,168
2021-07-23 $49.22 $49.31 $48.76 $49.22 $48.62 203,218
2021-07-22 $49.41 $49.41 $48.66 $48.79 $48.19 60,131
2021-07-21 $49.27 $50.07 $49.27 $49.73 $49.12 236,933
2021-07-20 $47.81 $49.45 $47.81 $49.04 $48.44 206,695
2021-07-19 $48.03 $48.25 $47.38 $47.75 $47.17 123,903
2021-07-16 $49.79 $49.89 $48.84 $48.87 $48.27 16,688
2021-07-15 $49.26 $49.87 $49.25 $49.69 $49.08 181,455
2021-07-14 $49.98 $50.47 $49.53 $49.62 $49.01 12,964
2021-07-13 $50.37 $50.41 $49.76 $49.77 $49.16 48,689
2021-07-12 $50.20 $50.74 $50.09 $50.69 $50.07 12,452
2021-07-09 $49.55 $50.51 $49.55 $50.46 $49.84 14,035
2021-07-08 $49.07 $49.83 $48.65 $49.16 $48.55 60,766
2021-07-07 $49.94 $50.12 $49.54 $49.87 $49.26 223,430
2021-07-06 $50.72 $50.72 $49.58 $50.00 $49.39 36,282
2021-07-02 $51.62 $51.62 $50.93 $50.99 $50.37 16,336
2021-07-01 $51.27 $51.58 $51.12 $51.45 $50.82 94,321
2021-06-30 $50.63 $51.06 $50.63 $50.92 $50.30 28,870
2021-06-29 $51.29 $51.43 $50.73 $50.73 $50.11 7,521
2021-06-28 $51.69 $51.69 $50.75 $50.99 $50.36 11,684
2021-06-25 $51.91 $52.09 $51.73 $51.73 $51.10 29,061
2021-06-24 $51.37 $51.68 $50.94 $51.62 $50.99 17,728
2021-06-23 $51.41 $51.48 $51.12 $51.12 $50.39 35,223
2021-06-22 $51.22 $51.37 $50.80 $51.23 $50.50 13,121
2021-06-21 $50.35 $51.35 $50.35 $51.26 $50.53 9,916
2021-06-18 $50.86 $50.92 $49.98 $49.99 $49.28 89,213
2021-06-17 $52.60 $52.60 $50.94 $51.32 $50.58 32,008
2021-06-16 $52.55 $52.67 $52.15 $52.57 $51.82 27,362
2021-06-15 $52.69 $52.89 $52.15 $52.69 $51.94 34,232
2021-06-14 $53.01 $53.11 $52.30 $52.50 $51.75 8,131
2021-06-11 $53.00 $53.05 $52.76 $53.05 $52.29 18,026
2021-06-10 $53.64 $53.64 $52.60 $52.66 $51.91 62,939
2021-06-09 $53.72 $53.72 $53.15 $53.17 $52.42 13,876
2021-06-08 $53.35 $53.78 $53.06 $53.68 $52.92 57,514
2021-06-07 $53.26 $53.31 $53.05 $53.24 $52.48 18,135
2021-06-04 $53.31 $53.31 $52.69 $53.11 $52.36 30,844
2021-06-03 $53.06 $53.17 $52.66 $53.11 $52.35 53,837
2021-06-02 $53.75 $53.75 $53.09 $53.18 $52.42 39,759
2021-06-01 $52.89 $53.57 $52.89 $53.47 $52.71 61,747
2021-05-28 $52.90 $52.90 $52.33 $52.73 $51.98 67,048
2021-05-27 $52.75 $52.92 $52.68 $52.76 $52.01 25,418
2021-05-26 $51.81 $52.35 $51.77 $52.30 $51.56 19,446
2021-05-25 $52.85 $52.93 $51.53 $51.57 $50.84 32,289
2021-05-24 $52.66 $52.70 $52.36 $52.52 $51.77 37,613
2021-05-21 $52.57 $52.83 $52.30 $52.47 $51.72 19,462
2021-05-20 $52.19 $52.37 $51.68 $52.21 $51.47 52,003
2021-05-19 $51.84 $52.17 $51.25 $52.17 $51.43 47,478
2021-05-18 $53.25 $53.25 $52.43 $52.46 $51.71 63,701
2021-05-17 $52.91 $53.20 $52.49 $53.15 $52.39 81,350
2021-05-14 $52.75 $53.10 $52.59 $53.06 $52.30 72,228
2021-05-13 $50.84 $52.51 $50.84 $52.25 $51.50 40,138
2021-05-12 $52.26 $52.26 $50.74 $50.82 $50.10 41,850
2021-05-11 $51.89 $52.42 $51.84 $52.28 $51.54 99,939
2021-05-10 $53.50 $53.83 $52.77 $52.87 $52.12 67,049
2021-05-07 $52.65 $53.25 $52.41 $53.23 $52.47 76,478
2021-05-06 $52.66 $52.86 $51.88 $52.86 $52.11 185,524
2021-05-05 $52.31 $52.37 $51.66 $52.21 $51.47 352,815
2021-05-04 $52.00 $52.14 $51.57 $52.07 $51.33 20,449
2021-05-03 $51.70 $52.43 $51.59 $52.13 $51.39 77,196
2021-04-30 $51.70 $51.70 $51.20 $51.24 $50.51 47,667
2021-04-29 $52.24 $52.28 $51.74 $51.99 $51.25 76,491
2021-04-28 $51.73 $51.73 $51.41 $51.63 $50.89 45,457
2021-04-27 $51.63 $51.75 $51.46 $51.62 $50.88 30,249
2021-04-26 $51.52 $52.00 $51.46 $51.55 $50.82 25,231
2021-04-23 $50.81 $51.62 $50.81 $51.43 $50.70 62,602
2021-04-22 $51.19 $51.19 $50.43 $50.52 $49.80 42,687
2021-04-21 $50.23 $51.00 $50.23 $50.92 $50.20 31,664
2021-04-20 $51.22 $51.22 $49.87 $50.15 $49.44 30,363
2021-04-19 $51.61 $51.61 $50.94 $51.36 $50.63 82,861
2021-04-16 $51.62 $51.73 $51.27 $51.64 $50.90 134,986
2021-04-15 $51.37 $51.37 $50.87 $51.20 $50.47 36,307
2021-04-14 $50.60 $51.37 $50.60 $51.04 $50.31 33,830
2021-04-13 $50.85 $50.85 $50.27 $50.50 $49.78 56,104
2021-04-12 $51.02 $51.08 $50.77 $51.01 $50.28 31,857
2021-04-09 $50.85 $50.87 $50.50 $50.81 $50.09 76,316
2021-04-08 $50.66 $50.66 $49.83 $50.55 $49.83 63,905
2021-04-07 $51.04 $51.04 $50.27 $50.42 $49.70 44,903
2021-04-06 $51.21 $51.44 $50.88 $50.97 $50.24 50,453
2021-04-05 $51.80 $51.80 $50.83 $51.11 $50.38 116,797
2021-04-01 $50.34 $50.81 $50.11 $50.81 $50.09 211,526
2021-03-31 $50.77 $50.77 $50.03 $50.31 $49.59 40,600
2021-03-30 $49.98 $50.67 $49.97 $50.42 $49.70 42,157
2021-03-29 $50.62 $51.08 $49.66 $49.75 $49.04 60,894
2021-03-26 $50.33 $50.95 $50.17 $50.95 $50.22 196,321
2021-03-25 $48.67 $49.96 $48.04 $49.78 $49.07 229,103
2021-03-24 $49.58 $50.47 $48.73 $48.81 $48.00 183,902
2021-03-23 $50.36 $50.40 $48.85 $49.03 $48.22 44,328
2021-03-22 $52.22 $52.22 $50.52 $50.78 $49.94 33,293
2021-03-19 $51.79 $52.11 $51.27 $51.77 $50.91 44,854
2021-03-18 $52.45 $53.33 $51.66 $51.83 $50.97 56,055
2021-03-17 $52.16 $52.47 $51.76 $52.39 $51.52 35,050
2021-03-16 $52.77 $52.77 $51.88 $52.08 $51.22 54,938
2021-03-15 $53.25 $53.25 $52.28 $52.81 $51.93 36,121
2021-03-12 $52.77 $53.04 $52.54 $52.99 $52.11 105,421
2021-03-11 $52.22 $52.45 $51.96 $52.24 $51.38 66,335
2021-03-10 $50.99 $52.11 $50.99 $51.96 $51.10 55,200
2021-03-09 $51.82 $51.82 $50.52 $50.84 $50.00 146,915
2021-03-08 $50.22 $51.36 $50.15 $51.20 $50.36 117,280
2021-03-05 $49.26 $49.87 $48.26 $49.78 $48.96 103,630
2021-03-04 $49.02 $49.37 $47.96 $48.40 $47.60 62,794
2021-03-03 $48.51 $49.61 $48.51 $48.87 $48.06 65,949
2021-03-02 $48.56 $48.60 $48.19 $48.23 $47.43 44,124
2021-03-01 $48.37 $48.93 $48.37 $48.73 $47.93 37,383
2021-02-26 $47.85 $48.09 $46.91 $47.38 $46.60 24,140
2021-02-25 $48.98 $49.20 $47.76 $47.84 $47.05 72,949
2021-02-24 $48.11 $49.14 $48.11 $49.09 $48.28 112,504
2021-02-23 $47.87 $48.20 $47.52 $48.10 $47.31 45,246
2021-02-22 $46.79 $48.05 $46.79 $47.84 $47.05 19,678
2021-02-19 $46.62 $47.14 $46.62 $47.01 $46.23 5,634
2021-02-18 $46.85 $46.85 $46.17 $46.31 $45.54 11,567
2021-02-17 $46.70 $46.92 $46.48 $46.81 $46.04 22,103
2021-02-16 $47.22 $47.32 $46.84 $46.96 $46.19 26,973
2021-02-12 $46.61 $47.02 $46.61 $46.97 $46.19 14,199
2021-02-11 $46.91 $47.11 $46.20 $46.72 $45.95 58,784
2021-02-10 $47.18 $47.18 $46.59 $46.75 $45.97 20,364
2021-02-09 $46.60 $46.96 $46.27 $46.83 $46.06 65,101
2021-02-08 $45.92 $46.56 $45.92 $46.56 $45.79 12,088
2021-02-05 $45.51 $45.51 $45.11 $45.41 $44.65 10,505
2021-02-04 $44.54 $45.06 $44.37 $45.02 $44.28 42,798
2021-02-03 $44.01 $44.20 $43.58 $44.07 $43.34 32,036
2021-02-02 $43.58 $44.01 $43.58 $43.90 $43.18 23,447
2021-02-01 $42.73 $43.60 $42.56 $43.43 $42.71 41,145
2021-01-29 $43.84 $43.84 $42.60 $42.67 $41.97 11,134
2021-01-28 $44.24 $44.26 $43.54 $43.64 $42.92 25,030
2021-01-27 $44.11 $44.31 $43.65 $43.79 $43.07 136,070
2021-01-26 $45.26 $45.26 $44.68 $44.76 $44.02 17,398
2021-01-25 $44.92 $45.37 $44.59 $45.03 $44.29 23,294
2021-01-22 $44.34 $45.14 $44.15 $45.14 $44.39 33,796
2021-01-21 $45.44 $45.44 $44.61 $44.69 $43.95 48,430
2021-01-20 $45.20 $45.45 $44.95 $45.23 $44.49 35,057
2021-01-19 $45.23 $45.23 $44.63 $45.02 $44.28 98,095
2021-01-15 $44.56 $44.78 $44.21 $44.66 $43.92 24,231
2021-01-14 $44.72 $45.43 $44.72 $45.15 $44.40 31,196
2021-01-13 $44.65 $44.67 $44.17 $44.33 $43.60 156,671
2021-01-12 $44.14 $44.84 $44.07 $44.77 $44.03 21,928
2021-01-11 $43.88 $44.06 $43.77 $44.06 $43.33 14,586
2021-01-08 $44.87 $44.87 $43.45 $43.98 $43.25 57,005
2021-01-07 $44.92 $44.92 $44.40 $44.58 $43.84 38,859
2021-01-06 $42.40 $44.74 $42.40 $44.31 $43.58 98,949
2021-01-05 $41.36 $42.13 $41.25 $41.75 $41.06 102,259
2021-01-04 $41.91 $41.92 $40.56 $40.97 $40.29 209,222
2020-12-31 $41.51 $41.70 $41.20 $41.57 $40.88 13,329
2020-12-30 $41.28 $41.59 $41.13 $41.41 $40.73 11,463
2020-12-29 $41.93 $41.93 $40.88 $41.02 $40.34 21,111
2020-12-28 $41.67 $41.93 $41.51 $41.70 $41.01 11,289
2020-12-24 $41.33 $41.35 $41.04 $41.35 $40.67 4,597
2020-12-23 $40.98 $41.56 $40.98 $41.46 $40.63 19,963
2020-12-22 $40.74 $40.82 $40.44 $40.60 $39.78 12,911
2020-12-21 $40.61 $40.88 $40.34 $40.77 $39.96 8,550
2020-12-18 $41.82 $41.82 $41.17 $41.29 $40.46 13,222
2020-12-17 $41.66 $41.66 $41.20 $41.64 $40.80 9,579
2020-12-16 $41.88 $41.88 $41.41 $41.54 $40.71 9,897
2020-12-15 $41.12 $41.86 $40.94 $41.86 $41.02 13,086
2020-12-14 $41.50 $41.50 $40.80 $40.80 $39.98 91,140
2020-12-11 $41.12 $41.24 $40.67 $40.97 $40.15 78,968
2020-12-10 $41.00 $41.40 $40.96 $41.34 $40.51 16,276
2020-12-09 $41.32 $41.56 $41.05 $41.19 $40.37 23,928
2020-12-08 $40.34 $41.00 $40.34 $40.98 $40.16 39,800
2020-12-07 $40.77 $40.87 $40.63 $40.71 $39.90 159,786
2020-12-04 $40.09 $41.06 $40.09 $41.05 $40.23 21,188
2020-12-03 $39.87 $40.15 $39.74 $39.83 $39.03 127,080
2020-12-02 $39.21 $39.63 $39.18 $39.50 $38.71 10,632
2020-12-01 $39.47 $39.61 $38.91 $39.14 $38.36 70,498
2020-11-30 $39.69 $39.69 $38.36 $38.38 $37.62 50,307
2020-11-27 $40.34 $40.34 $39.60 $39.89 $39.09 58,383
2020-11-25 $40.77 $40.77 $39.79 $40.22 $39.41 27,285
2020-11-24 $40.10 $40.93 $40.10 $40.77 $39.95 38,236
2020-11-23 $38.85 $39.47 $38.82 $39.34 $38.55 22,025
2020-11-20 $38.32 $38.32 $37.93 $38.23 $37.46 61,980
2020-11-19 $38.15 $38.46 $37.90 $38.43 $37.66 7,789
2020-11-18 $39.17 $39.25 $38.37 $38.37 $37.60 58,428
2020-11-17 $38.49 $39.01 $38.00 $38.85 $38.07 21,217
2020-11-16 $38.49 $38.86 $38.03 $38.77 $37.99 121,933
2020-11-13 $36.30 $37.36 $36.30 $37.31 $36.56 11,015
2020-11-12 $36.26 $36.62 $35.77 $36.07 $35.35 108,407
2020-11-11 $38.10 $38.10 $36.71 $37.00 $36.26 344,113
2020-11-10 $36.83 $37.91 $36.71 $37.71 $36.95 276,784
2020-11-09 $35.41 $37.30 $35.41 $36.56 $35.83 65,682
2020-11-06 $33.64 $33.74 $33.04 $33.04 $32.38 16,948
2020-11-05 $32.90 $33.72 $32.90 $33.61 $32.94 45,462
2020-11-04 $32.73 $33.12 $32.56 $32.63 $31.98 7,860
2020-11-03 $33.57 $33.98 $33.47 $33.84 $33.16 18,264
2020-11-02 $32.40 $32.84 $32.25 $32.83 $32.17 6,250
2020-10-30 $32.04 $32.04 $31.78 $31.96 $31.32 9,155
2020-10-29 $31.69 $32.13 $31.64 $32.07 $31.43 6,351
2020-10-28 $31.69 $31.94 $31.40 $31.42 $30.79 19,767
2020-10-27 $32.87 $32.87 $32.47 $32.48 $31.83 75,859
2020-10-26 $33.30 $33.41 $32.99 $33.31 $32.64 4,853
2020-10-23 $33.96 $34.10 $33.83 $34.08 $33.40 3,599
2020-10-22 $33.34 $33.91 $33.28 $33.87 $33.19 24,136
2020-10-21 $33.28 $33.31 $33.21 $33.21 $32.54 4,607
2020-10-20 $33.43 $33.46 $33.14 $33.23 $32.56 6,377
2020-10-19 $33.40 $33.40 $32.85 $32.85 $32.20 3,882
2020-10-16 $33.24 $33.55 $33.10 $33.37 $32.70 13,643
2020-10-15 $33.12 $33.48 $33.09 $33.48 $32.81 35,012
2020-10-14 $33.44 $33.44 $33.08 $33.13 $32.47 8,857
2020-10-13 $33.48 $33.48 $33.10 $33.19 $32.53 21,999
2020-10-12 $33.73 $33.94 $33.73 $33.94 $33.26 2,735
2020-10-09 $33.85 $33.87 $33.63 $33.64 $32.96 2,873
2020-10-08 $33.41 $33.78 $33.32 $33.78 $33.10 8,197
2020-10-07 $32.98 $33.35 $32.91 $33.20 $32.53 5,899
2020-10-06 $32.82 $33.38 $32.49 $32.49 $31.84 9,897
2020-10-05 $32.43 $32.65 $32.37 $32.62 $31.97 24,522
2020-10-02 $30.88 $32.00 $30.88 $31.94 $31.30 17,743
2020-10-01 $30.96 $31.27 $30.74 $31.27 $30.64 13,405
2020-09-30 $30.91 $31.35 $30.72 $30.81 $30.19 7,728
2020-09-29 $30.93 $30.94 $30.39 $30.75 $30.13 13,575
2020-09-28 $30.52 $31.25 $30.52 $31.05 $30.43 6,199
2020-09-25 $29.71 $30.13 $29.50 $30.13 $29.53 9,828
2020-09-24 $29.75 $29.99 $29.29 $29.83 $29.23 3,703
2020-09-23 $30.69 $31.04 $29.73 $29.73 $29.03 16,191
2020-09-22 $30.62 $30.66 $30.44 $30.66 $29.94 3,767
2020-09-21 $31.49 $31.49 $30.36 $30.58 $29.86 7,192
2020-09-18 $32.73 $32.73 $32.01 $32.22 $31.46 16,332
2020-09-17 $32.02 $32.60 $31.86 $32.47 $31.71 15,652
2020-09-16 $32.43 $32.72 $32.15 $32.48 $31.71 12,380
2020-09-15 $32.50 $32.54 $32.03 $32.04 $31.29 27,967
2020-09-14 $31.82 $32.29 $31.82 $32.19 $31.43 59,134
2020-09-11 $31.73 $31.81 $31.49 $31.60 $30.86 14,830
2020-09-10 $32.16 $32.16 $31.64 $31.65 $30.91 12,839
2020-09-09 $32.07 $32.41 $32.05 $32.23 $31.47 5,924
2020-09-08 $32.76 $32.76 $32.05 $32.06 $31.31 9,422
2020-09-04 $32.93 $33.10 $32.40 $32.94 $32.17 13,668
2020-09-03 $33.34 $33.34 $32.59 $32.67 $31.90 6,601
2020-09-02 $33.10 $33.37 $33.00 $33.35 $32.56 29,921
2020-09-01 $32.42 $33.08 $32.42 $33.08 $32.30 9,517
2020-08-31 $33.04 $33.04 $32.62 $32.68 $31.91 8,288
2020-08-28 $33.04 $33.37 $33.01 $33.37 $32.58 8,572
2020-08-27 $33.34 $33.34 $32.86 $33.09 $32.32 12,844
2020-08-26 $33.29 $33.29 $32.82 $32.83 $32.05 7,724
2020-08-25 $33.26 $33.33 $32.85 $33.20 $32.42 3,173
2020-08-24 $32.45 $33.22 $32.45 $33.22 $32.44 9,564
2020-08-21 $32.36 $32.36 $32.10 $32.26 $31.50 25,387
2020-08-20 $32.77 $32.89 $32.62 $32.65 $31.88 9,668
2020-08-19 $33.22 $33.34 $32.95 $32.98 $32.20 52,220
2020-08-18 $33.56 $33.56 $32.98 $33.02 $32.24 11,682
2020-08-17 $33.86 $33.86 $33.59 $33.65 $32.85 37,968
2020-08-14 $33.74 $34.00 $33.74 $33.86 $33.06 11,064
2020-08-13 $34.00 $34.00 $33.59 $33.62 $32.83 2,902
2020-08-12 $34.33 $34.38 $33.83 $34.08 $33.28 11,773
2020-08-11 $34.56 $34.72 $33.95 $34.04 $33.24 292,774
2020-08-10 $33.74 $34.01 $33.74 $33.94 $33.14 4,378
2020-08-07 $31.90 $32.94 $31.90 $32.94 $32.17 13,321
2020-08-06 $32.09 $32.27 $32.03 $32.06 $31.31 4,169
2020-08-05 $31.98 $32.24 $31.77 $32.24 $31.48 3,663
2020-08-04 $31.17 $31.44 $31.12 $31.44 $30.70 3,168
2020-08-03 $30.70 $31.12 $30.70 $31.11 $30.38 3,276
2020-07-31 $30.57 $30.75 $30.24 $30.72 $30.00 3,547
2020-07-30 $31.07 $31.25 $30.76 $31.16 $30.42 7,270
2020-07-29 $31.34 $31.74 $31.17 $31.71 $30.97 5,292
2020-07-28 $31.25 $31.45 $31.03 $31.03 $30.30 7,467
2020-07-27 $31.36 $31.36 $31.09 $31.35 $30.61 14,176
2020-07-24 $31.62 $31.62 $31.19 $31.20 $30.47 10,811
2020-07-23 $31.53 $31.86 $31.39 $31.67 $30.93 19,027
2020-07-22 $31.29 $31.49 $31.11 $31.34 $30.60 13,672
2020-07-21 $31.13 $31.56 $31.13 $31.37 $30.63 15,032
2020-07-20 $30.65 $30.65 $30.41 $30.43 $29.71 7,265
2020-07-17 $31.16 $31.43 $30.88 $30.88 $30.15 1,654
2020-07-16 $30.79 $31.45 $30.79 $31.14 $30.41 10,168
2020-07-15 $30.88 $31.31 $30.76 $31.25 $30.51 15,189
2020-07-14 $29.17 $29.84 $29.17 $29.84 $29.14 5,357
2020-07-13 $29.56 $30.05 $29.20 $29.39 $28.70 8,806
2020-07-10 $28.79 $29.41 $28.74 $29.41 $28.72 2,821
2020-07-09 $29.43 $29.43 $28.36 $28.49 $27.82 8,934
2020-07-08 $29.15 $29.62 $29.05 $29.46 $28.77 25,224
2020-07-07 $29.48 $29.54 $29.10 $29.13 $28.44 6,005
2020-07-06 $30.47 $30.47 $29.59 $29.96 $29.26 17,654
2020-07-02 $30.21 $30.57 $29.58 $29.58 $28.88 20,362
2020-07-01 $30.32 $30.62 $29.41 $29.44 $28.75 5,079
2020-06-30 $29.90 $30.23 $29.54 $30.17 $29.46 16,128
2020-06-29 $29.62 $30.06 $29.62 $29.85 $29.15 10,118
2020-06-26 $29.12 $29.12 $28.36 $28.52 $27.85 16,252
2020-06-25 $28.81 $29.58 $28.80 $29.49 $28.80 3,352
2020-06-24 $30.31 $30.42 $28.88 $29.16 $28.36 5,937
2020-06-23 $31.31 $31.31 $30.70 $30.98 $30.13 4,978
2020-06-22 $30.00 $30.80 $30.00 $30.78 $29.94 7,937
2020-06-19 $31.92 $31.92 $30.63 $30.72 $29.88 10,381
2020-06-18 $31.18 $31.86 $31.18 $31.37 $30.51 6,721
2020-06-17 $32.27 $32.27 $31.60 $31.60 $30.74 24,478
2020-06-16 $33.69 $33.71 $32.57 $32.72 $31.82 9,229
2020-06-15 $30.06 $32.05 $29.65 $31.90 $31.03 17,908
2020-06-12 $31.74 $31.89 $30.50 $31.42 $30.56 8,997
2020-06-11 $31.37 $31.69 $29.89 $30.08 $29.26 26,732
2020-06-10 $35.34 $35.34 $33.37 $33.76 $32.84 25,474
2020-06-09 $36.74 $36.74 $35.51 $35.78 $34.80 37,079
2020-06-08 $36.87 $37.97 $36.72 $37.91 $36.87 21,756
2020-06-05 $34.87 $35.98 $34.87 $35.46 $34.49 56,651
2020-06-04 $31.95 $32.91 $31.95 $32.81 $31.91 13,368
2020-06-03 $31.18 $32.20 $31.18 $32.05 $31.17 29,721
2020-06-02 $30.36 $30.68 $30.36 $30.54 $29.70 58,583
2020-06-01 $29.39 $30.20 $29.16 $29.79 $28.97 6,328
2020-05-29 $29.53 $29.61 $28.96 $29.34 $28.54 6,095
2020-05-28 $31.27 $31.27 $29.68 $29.87 $29.05 10,772
2020-05-27 $30.45 $31.13 $29.70 $31.10 $30.25 33,436
2020-05-26 $29.45 $29.75 $29.25 $29.52 $28.71 9,770
2020-05-22 $27.46 $27.89 $27.44 $27.87 $27.11 6,400
2020-05-21 $27.96 $28.04 $27.62 $27.91 $27.15 3,042
2020-05-20 $27.43 $27.96 $27.43 $27.65 $26.89 9,396
2020-05-19 $27.22 $27.64 $26.84 $26.84 $26.11 13,323
2020-05-18 $26.07 $27.53 $26.07 $27.42 $26.67 12,011
2020-05-15 $24.49 $25.03 $24.49 $24.98 $24.30 3,708
2020-05-14 $23.78 $24.34 $22.64 $24.34 $23.67 10,451
2020-05-13 $24.57 $24.80 $23.74 $24.12 $23.46 12,721
2020-05-12 $26.24 $26.32 $25.49 $25.49 $24.79 9,544
2020-05-11 $26.34 $26.80 $26.21 $26.71 $25.98 3,297
2020-05-08 $26.27 $27.29 $26.27 $27.29 $26.54 27,306
2020-05-07 $25.38 $25.97 $25.38 $25.60 $24.90 20,689
2020-05-06 $25.88 $25.88 $24.95 $24.97 $24.29 7,912
2020-05-05 $27.07 $27.07 $25.79 $25.82 $25.11 7,323
2020-05-04 $25.26 $26.20 $25.26 $26.20 $25.48 15,554
2020-05-01 $26.92 $27.05 $25.90 $26.12 $25.41 10,886
2020-04-30 $28.36 $28.36 $27.67 $27.87 $27.11 13,699
2020-04-29 $27.29 $28.82 $27.29 $28.63 $27.85 49,212
2020-04-28 $26.10 $26.28 $25.62 $26.22 $25.50 17,984
2020-04-27 $23.95 $25.20 $23.95 $25.02 $24.34 16,222
2020-04-24 $23.37 $23.79 $23.19 $23.74 $23.09 4,536
2020-04-23 $23.27 $23.58 $23.27 $23.30 $22.66 4,410
2020-04-22 $22.87 $23.11 $22.39 $22.50 $21.88 9,726
2020-04-21 $22.30 $22.49 $22.13 $22.41 $21.80 3,359
2020-04-20 $22.87 $23.23 $22.72 $22.81 $22.19 23,488
2020-04-17 $22.81 $23.55 $22.81 $23.50 $22.86 7,647
2020-04-16 $22.60 $22.60 $21.83 $22.09 $21.49 14,346
2020-04-15 $23.39 $23.39 $22.43 $22.85 $22.22 11,791
2020-04-14 $25.23 $25.23 $24.16 $24.35 $23.68 153,969
2020-04-13 $24.65 $24.65 $24.04 $24.34 $23.67 74,251
2020-04-09 $24.54 $25.64 $24.54 $25.13 $24.44 16,732
2020-04-08 $22.77 $23.73 $22.55 $23.61 $22.96 17,475
2020-04-07 $22.39 $22.93 $22.19 $22.25 $21.64 9,582
2020-04-06 $20.87 $21.94 $20.87 $21.93 $21.33 4,909
2020-04-03 $20.70 $20.77 $19.59 $20.06 $19.51 4,875
2020-04-02 $20.49 $21.41 $20.46 $20.77 $20.20 7,003
2020-04-01 $21.23 $21.37 $20.47 $20.66 $20.09 27,734
2020-03-31 $22.42 $22.42 $21.75 $22.05 $21.45 8,504
2020-03-30 $21.40 $22.16 $21.35 $22.12 $21.51 16,841
2020-03-27 $22.10 $22.47 $21.80 $21.86 $21.26 19,285
2020-03-26 $22.28 $23.15 $22.19 $22.99 $22.36 84,012
2020-03-25 $21.52 $22.71 $20.92 $22.40 $21.76 80,337
2020-03-24 $20.40 $21.34 $20.12 $21.34 $20.73 59,629
2020-03-23 $20.11 $20.11 $18.92 $19.44 $18.88 75,404
2020-03-20 $21.01 $21.18 $19.79 $19.81 $19.24 38,405
2020-03-19 $18.99 $20.96 $18.99 $20.70 $20.11 21,778
2020-03-18 $20.96 $21.10 $19.19 $19.40 $18.84 16,823
2020-03-17 $21.69 $22.44 $20.58 $22.44 $21.80 26,957
2020-03-16 $20.95 $22.37 $20.80 $20.80 $20.20 19,496
2020-03-13 $23.72 $23.72 $21.95 $23.59 $22.92 16,929
2020-03-12 $22.16 $23.55 $21.93 $22.18 $21.55 78,988
2020-03-11 $25.81 $26.05 $24.51 $24.94 $24.23 52,109
2020-03-10 $27.21 $27.21 $25.60 $26.70 $25.94 208,638
2020-03-09 $26.47 $28.06 $25.92 $26.18 $25.43 25,161
2020-03-06 $29.57 $29.88 $28.66 $29.37 $28.53 14,815
2020-03-05 $30.87 $30.87 $29.81 $30.12 $29.26 8,796
2020-03-04 $31.00 $31.51 $30.81 $31.51 $30.61 4,697
2020-03-03 $31.71 $32.38 $30.57 $30.73 $29.85 14,004
2020-03-02 $31.39 $31.63 $30.74 $31.63 $30.72 13,221
2020-02-28 $30.18 $30.99 $30.18 $30.73 $29.85 15,740
2020-02-27 $31.45 $32.41 $31.05 $31.35 $30.45 29,927
2020-02-26 $33.24 $33.37 $32.36 $32.40 $31.47 22,893
2020-02-25 $34.43 $34.43 $32.99 $33.20 $32.25 35,734
2020-02-24 $34.56 $34.69 $34.29 $34.56 $33.57 15,399
2020-02-21 $35.89 $35.98 $35.75 $35.78 $34.76 5,165
2020-02-20 $36.13 $36.38 $35.95 $36.20 $35.16 68,424
2020-02-19 $35.82 $36.09 $35.79 $35.93 $34.90 6,190
2020-02-18 $35.59 $35.74 $35.57 $35.74 $34.72 1,953
2020-02-14 $36.01 $36.06 $35.87 $35.97 $34.94 4,886
2020-02-13 $36.19 $36.35 $36.19 $36.26 $35.22 1,095
2020-02-12 $36.31 $36.47 $36.26 $36.43 $35.39 11,473
2020-02-11 $35.86 $36.24 $35.83 $36.00 $34.97 11,793
2020-02-10 $35.80 $35.80 $35.56 $35.60 $34.58 14,860
2020-02-07 $36.26 $36.26 $35.75 $35.85 $34.82 7,035
2020-02-06 $36.67 $36.67 $36.44 $36.44 $35.40 6,451
2020-02-05 $36.06 $36.81 $36.06 $36.64 $35.59 16,839
2020-02-04 $35.67 $35.73 $35.59 $35.60 $34.58 5,696
2020-02-03 $35.15 $35.36 $35.07 $35.17 $34.16 2,569
2020-01-31 $35.33 $35.33 $34.94 $34.96 $33.96 7,265
2020-01-30 $35.51 $35.93 $35.47 $35.90 $34.87 62,903
2020-01-29 $36.12 $36.15 $35.85 $35.88 $34.85 11,760
2020-01-28 $36.14 $36.34 $36.03 $36.14 $35.11 9,974
2020-01-27 $35.83 $36.13 $35.83 $35.91 $34.88 6,776
2020-01-24 $37.40 $37.40 $36.21 $36.55 $35.50 10,363
2020-01-23 $36.76 $37.21 $36.76 $37.20 $36.14 7,108
2020-01-22 $37.30 $37.32 $37.17 $37.22 $36.16 7,975
2020-01-21 $37.68 $37.68 $37.26 $37.37 $36.30 7,287
2020-01-17 $38.11 $38.24 $37.88 $37.96 $36.87 2,725
2020-01-16 $38.10 $38.24 $38.03 $38.05 $36.96 20,418
2020-01-15 $37.55 $37.85 $37.53 $37.66 $36.58 22,983
2020-01-14 $37.41 $37.69 $37.41 $37.61 $36.53 17,830
2020-01-13 $37.24 $37.53 $37.16 $37.53 $36.46 10,100
2020-01-10 $37.46 $37.46 $37.23 $37.25 $36.18 6,901
2020-01-09 $37.80 $37.80 $37.44 $37.52 $36.45 6,442
2020-01-08 $37.81 $37.96 $37.78 $37.85 $36.77 5,486
2020-01-07 $37.91 $37.91 $37.70 $37.85 $36.77 1,284
2020-01-06 $37.65 $38.04 $37.65 $37.95 $36.86 4,362
2020-01-03 $37.77 $37.93 $37.76 $37.93 $36.84 4,914
2020-01-02 $38.43 $38.43 $37.81 $38.00 $36.91 5,016
2019-12-31 $37.80 $38.33 $37.80 $38.33 $37.23 7,308
2019-12-30 $38.18 $38.18 $37.89 $38.03 $36.94 7,889
2019-12-27 $38.19 $38.19 $37.97 $37.97 $36.88 2,285
2019-12-26 $38.09 $38.20 $38.07 $38.13 $37.04 2,857
2019-12-24 $38.08 $38.18 $38.08 $38.11 $37.02 3,806
2019-12-23 $37.91 $38.03 $37.89 $38.01 $36.92 3,058
2019-12-20 $38.19 $38.23 $37.94 $37.98 $36.89 7,376
2019-12-19 $38.18 $38.18 $38.01 $38.16 $37.07 10,393
2019-12-18 $37.89 $38.11 $37.88 $38.11 $37.02 4,291
2019-12-17 $37.70 $37.91 $37.57 $37.91 $36.83 12,016
2019-12-16 $37.89 $37.89 $37.57 $37.57 $36.50 5,672
2019-12-13 $37.58 $37.64 $37.18 $37.23 $36.16 4,320
2019-12-12 $37.26 $37.96 $37.22 $37.86 $36.61 37,596
2019-12-11 $37.03 $37.23 $37.00 $37.11 $35.89 5,714
2019-12-10 $36.92 $37.17 $36.92 $37.03 $35.81 1,594
2019-12-09 $37.05 $37.17 $36.99 $37.10 $35.88 2,629
2019-12-06 $36.53 $37.15 $36.53 $37.06 $35.84 72,962
2019-12-05 $36.11 $36.37 $36.11 $36.28 $35.08 2,351
2019-12-04 $36.20 $36.25 $36.11 $36.11 $34.92 2,173
2019-12-03 $35.37 $35.68 $35.37 $35.68 $34.50 3,300
2019-12-02 $36.35 $36.35 $35.99 $36.00 $34.81 13,929
2019-11-29 $36.45 $36.49 $36.28 $36.28 $35.08 7,217
2019-11-27 $36.49 $36.75 $36.49 $36.68 $35.47 2,247
2019-11-26 $36.52 $36.65 $36.43 $36.43 $35.23 4,307
2019-11-25 $35.79 $36.58 $35.79 $36.53 $35.32 4,258
2019-11-22 $35.60 $35.85 $35.60 $35.83 $34.65 3,474
2019-11-21 $35.44 $35.63 $35.44 $35.58 $34.41 11,256
2019-11-20 $35.73 $35.99 $35.47 $35.76 $34.58 3,352
2019-11-19 $36.02 $36.22 $35.99 $36.04 $34.85 1,992
2019-11-18 $36.23 $36.24 $36.10 $36.21 $35.01 9,712
2019-11-15 $36.40 $36.65 $36.33 $36.47 $35.27 2,153
2019-11-14 $36.25 $36.61 $36.25 $36.33 $35.13 7,034
2019-11-13 $36.43 $36.54 $36.35 $36.50 $35.30 5,318
2019-11-12 $37.05 $37.07 $36.73 $36.73 $35.52 2,877
2019-11-11 $36.68 $36.82 $36.63 $36.82 $35.60 1,816
2019-11-08 $36.86 $37.10 $36.71 $37.08 $35.86 12,715
2019-11-07 $37.29 $37.29 $36.93 $37.05 $35.83 15,744
2019-11-06 $36.89 $37.00 $36.67 $36.84 $35.62 4,670
2019-11-05 $36.95 $37.37 $36.86 $36.92 $35.70 28,276
2019-11-04 $36.34 $36.73 $36.34 $36.66 $35.45 2,104
2019-11-01 $35.63 $35.88 $35.63 $35.88 $34.70 3,168
2019-10-31 $35.28 $35.28 $34.85 $35.02 $33.86 7,306
2019-10-30 $35.66 $35.77 $35.39 $35.58 $34.41 6,174
2019-10-29 $35.93 $36.14 $35.80 $36.14 $34.95 15,899
2019-10-28 $35.98 $35.98 $35.88 $35.91 $34.72 3,640
2019-10-25 $35.31 $35.66 $35.31 $35.66 $34.48 168,955
2019-10-24 $35.15 $35.21 $34.93 $35.08 $33.92 4,036
2019-10-23 $35.02 $35.30 $35.01 $35.18 $34.02 9,685
2019-10-22 $34.80 $35.24 $34.65 $35.24 $34.08 5,373
2019-10-21 $35.09 $35.09 $34.86 $34.87 $33.72 2,101
2019-10-18 $34.47 $34.62 $34.34 $34.56 $33.42 5,856
2019-10-17 $34.58 $34.72 $34.47 $34.72 $33.57 33,908
2019-10-16 $34.47 $34.58 $34.29 $34.33 $33.20 7,395
2019-10-15 $33.88 $34.36 $33.88 $34.31 $33.18 14,563
2019-10-14 $34.00 $34.00 $33.65 $33.88 $32.76 8,733
2019-10-11 $33.91 $34.34 $33.91 $34.28 $33.15 12,995
2019-10-10 $33.32 $33.32 $33.22 $33.30 $32.20 1,034
2019-10-09 $33.02 $33.08 $32.98 $33.08 $31.99 1,092
2019-10-08 $33.29 $33.30 $32.99 $33.09 $32.00 5,076
2019-10-07 $33.42 $33.84 $33.42 $33.79 $32.67 2,806
2019-10-04 $33.60 $33.60 $33.33 $33.52 $32.41 3,587
2019-10-03 $33.20 $33.42 $32.91 $33.42 $32.32 7,061
2019-10-02 $33.60 $33.60 $33.15 $33.45 $32.35 4,882
2019-10-01 $35.08 $35.08 $33.79 $33.98 $32.86 7,391
2019-09-30 $34.58 $34.70 $34.40 $34.63 $33.49 3,006
2019-09-27 $34.62 $34.72 $34.37 $34.56 $33.42 12,432
2019-09-26 $34.69 $34.69 $34.50 $34.64 $33.50 3,865
2019-09-25 $34.28 $34.95 $34.28 $34.95 $33.80 22,113
2019-09-24 $35.10 $35.24 $34.51 $34.58 $33.25 8,873
2019-09-23 $34.97 $35.20 $34.77 $35.07 $33.72 6,144
2019-09-20 $35.08 $35.27 $34.79 $34.97 $33.63 7,586
2019-09-19 $35.28 $35.42 $35.10 $35.10 $33.75 3,283
2019-09-18 $35.50 $35.50 $35.04 $35.26 $33.91 14,400
2019-09-17 $35.53 $35.65 $35.40 $35.57 $34.20 3,107
2019-09-16 $35.73 $36.27 $35.73 $36.08 $34.70 13,500
2019-09-13 $35.90 $35.90 $35.55 $35.63 $34.26 14,300
2019-09-12 $35.30 $35.56 $35.22 $35.47 $34.11 9,581
2019-09-11 $34.99 $35.72 $34.99 $35.66 $34.29 15,004
2019-09-10 $34.49 $35.00 $34.34 $35.00 $33.66 24,800
2019-09-09 $33.43 $34.24 $33.43 $34.22 $32.91 43,733
2019-09-06 $33.21 $33.21 $32.99 $32.99 $31.72 11,104
2019-09-05 $32.45 $33.28 $32.45 $32.95 $31.69 3,000
2019-09-04 $31.94 $32.10 $31.94 $32.10 $30.87 3,639
2019-09-03 $32.01 $32.01 $31.48 $31.57 $30.36 3,800
2019-08-30 $32.41 $32.41 $32.09 $32.24 $31.00 2,647
2019-08-29 $32.14 $32.25 $32.14 $32.25 $31.01 966
2019-08-28 $31.78 $31.78 $31.58 $31.58 $30.37 1,912
2019-08-27 $31.64 $31.64 $30.96 $31.01 $29.82 4,057
2019-08-26 $31.47 $31.56 $31.34 $31.37 $30.17 6,807
2019-08-23 $32.21 $32.21 $31.27 $31.34 $30.14 6,580
2019-08-22 $32.49 $32.61 $32.39 $32.45 $31.20 2,235
2019-08-21 $32.48 $32.53 $32.35 $32.35 $31.11 7,837
2019-08-20 $32.29 $32.32 $32.21 $32.27 $31.03 1,649
2019-08-19 $32.45 $32.60 $32.45 $32.48 $31.23 5,305
2019-08-16 $31.64 $32.03 $31.64 $32.03 $30.80 2,042
2019-08-15 $31.58 $31.58 $31.03 $31.13 $29.94 7,538
2019-08-14 $31.79 $31.79 $31.34 $31.42 $30.21 5,465
2019-08-13 $32.19 $32.92 $32.19 $32.50 $31.25 17,256
2019-08-12 $32.49 $32.49 $32.10 $32.12 $30.89 3,195
2019-08-09 $32.69 $32.73 $32.49 $32.62 $31.37 80,820
2019-08-08 $32.99 $33.17 $32.94 $33.11 $31.84 5,059
2019-08-07 $32.10 $32.42 $31.96 $32.31 $31.07 6,969
2019-08-06 $32.42 $32.61 $32.07 $32.51 $31.26 37,049
2019-08-05 $32.77 $32.77 $32.13 $32.42 $31.18 7,940
2019-08-02 $33.63 $33.63 $33.02 $33.48 $32.20 12,963
2019-08-01 $34.71 $34.71 $33.56 $33.66 $32.37 7,383
2019-07-31 $34.93 $35.20 $34.68 $34.77 $33.44 14,223
2019-07-30 $33.84 $34.78 $33.84 $34.78 $33.45 4,764
2019-07-29 $34.30 $34.30 $34.09 $34.14 $32.83 2,903
2019-07-26 $34.25 $34.54 $34.25 $34.53 $33.20 3,513
2019-07-25 $34.70 $34.70 $34.05 $34.05 $32.74 7,788
2019-07-24 $34.09 $34.44 $34.06 $34.40 $33.08 3,600
2019-07-23 $33.83 $33.92 $33.67 $33.92 $32.62 3,542
2019-07-22 $33.82 $33.82 $33.47 $33.51 $32.22 4,583
2019-07-19 $33.69 $33.84 $33.63 $33.74 $32.45 17,869
2019-07-18 $33.40 $33.59 $33.40 $33.52 $32.23 2,195
2019-07-17 $34.18 $34.18 $33.55 $33.63 $32.34 23,899
2019-07-16 $33.99 $34.38 $33.99 $34.17 $32.86 4,754
2019-07-15 $33.97 $33.97 $33.76 $33.93 $32.63 4,043
2019-07-12 $33.92 $34.35 $33.92 $34.35 $33.03 2,177
2019-07-11 $33.66 $33.87 $33.62 $33.69 $32.40 17,488
2019-07-10 $34.18 $34.19 $33.87 $34.12 $32.81 10,121
2019-07-09 $33.99 $34.00 $33.87 $33.92 $32.62 1,868
2019-07-08 $34.40 $34.50 $34.22 $34.25 $32.94 6,160
2019-07-05 $34.14 $34.47 $34.14 $34.47 $33.15 2,077
2019-07-03 $34.14 $34.37 $34.14 $34.37 $33.05 1,714
2019-07-02 $34.34 $34.34 $33.90 $34.01 $32.70 10,758
2019-07-01 $35.11 $35.11 $34.45 $34.45 $33.13 3,526
2019-06-28 $34.32 $34.67 $34.32 $34.55 $33.22 12,363
2019-06-27 $33.48 $34.14 $33.48 $34.14 $32.83 2,657
2019-06-26 $33.48 $33.63 $33.43 $33.57 $32.28 2,574
2019-06-25 $33.24 $33.35 $33.18 $33.31 $32.03 4,705
2019-06-24 $33.76 $33.76 $33.44 $33.44 $32.16 1,829
2019-06-21 $34.06 $34.06 $33.65 $33.65 $32.36 4,093
2019-06-20 $34.18 $34.18 $33.95 $34.01 $32.70 23,877
2019-06-19 $33.87 $33.87 $33.67 $33.85 $32.55 2,507
2019-06-18 $34.05 $34.06 $33.70 $33.85 $32.55 4,877
2019-06-17 $33.38 $33.57 $33.38 $33.45 $32.17 3,409
2019-06-14 $33.84 $33.84 $33.35 $33.37 $32.09 5,061
2019-06-13 $33.50 $33.78 $33.45 $33.74 $32.35 7,719
2019-06-12 $33.28 $33.39 $33.24 $33.27 $31.90 9,077
2019-06-11 $33.86 $33.86 $33.46 $33.56 $32.18 7,014
2019-06-10 $33.74 $33.76 $33.33 $33.41 $32.03 18,482
2019-06-07 $33.15 $33.37 $33.08 $33.37 $32.00 3,487
2019-06-06 $33.36 $33.36 $32.69 $33.01 $31.65 6,456
2019-06-05 $33.29 $33.52 $33.22 $33.28 $31.91 8,782
2019-06-04 $33.22 $33.64 $33.22 $33.64 $32.25 3,072
2019-06-03 $32.14 $32.63 $32.14 $32.55 $31.21 15,965
2019-05-31 $32.11 $32.39 $32.09 $32.09 $30.77 26,919
2019-05-30 $33.13 $33.25 $32.70 $32.71 $31.36 5,382
2019-05-29 $32.88 $32.93 $32.84 $32.93 $31.57 1,663
2019-05-28 $33.50 $33.61 $33.43 $33.43 $32.05 2,727
2019-05-24 $33.70 $33.70 $33.56 $33.60 $32.21 4,526
2019-05-23 $33.54 $33.63 $33.33 $33.36 $31.98 7,561
2019-05-22 $34.46 $34.46 $34.19 $34.30 $32.89 2,926
2019-05-21 $34.47 $34.87 $34.47 $34.81 $33.37 2,821
2019-05-20 $34.38 $34.60 $34.30 $34.37 $32.95 3,063
2019-05-17 $35.09 $35.31 $34.96 $34.96 $33.52 6,092
2019-05-16 $35.56 $35.56 $35.22 $35.23 $33.78 22,281
2019-05-15 $34.78 $35.28 $34.78 $35.28 $33.82 2,635
2019-05-14 $34.88 $35.26 $34.88 $35.16 $33.71 3,267
2019-05-13 $35.11 $35.18 $34.52 $34.62 $33.19 7,530
2019-05-10 $35.69 $35.75 $35.32 $35.75 $34.28 2,979
2019-05-09 $35.50 $35.84 $35.33 $35.78 $34.30 2,917
2019-05-08 $36.13 $36.14 $35.95 $36.02 $34.53 6,616
2019-05-07 $36.35 $36.35 $35.85 $36.03 $34.54 2,081
2019-05-06 $36.11 $36.88 $36.11 $36.80 $35.28 6,388
2019-05-03 $36.23 $36.62 $36.23 $36.61 $35.10 2,041
2019-05-02 $35.93 $36.12 $35.83 $35.95 $34.47 6,244
2019-05-01 $36.54 $36.55 $36.24 $36.36 $34.86 1,634
2019-04-30 $36.22 $36.52 $36.22 $36.48 $34.98 2,868
2019-04-29 $36.54 $36.86 $36.54 $36.72 $35.21 4,184
2019-04-26 $36.24 $36.67 $36.24 $36.67 $35.16 23,891
2019-04-25 $36.48 $36.48 $36.13 $36.23 $34.74 5,967
2019-04-24 $36.94 $37.07 $36.87 $36.87 $35.35 9,870
2019-04-23 $36.73 $37.02 $36.73 $36.87 $35.35 6,611
2019-04-22 $36.47 $36.58 $36.30 $36.45 $34.95 7,411
2019-04-18 $36.64 $36.79 $36.64 $36.64 $35.13 5,266
2019-04-17 $36.90 $36.90 $36.69 $36.74 $35.22 3,137
2019-04-16 $36.43 $36.75 $36.43 $36.70 $35.19 9,552
2019-04-15 $36.58 $36.60 $36.30 $36.30 $34.80 4,111
2019-04-12 $36.48 $36.72 $36.48 $36.61 $35.10 7,964
2019-04-11 $36.47 $36.47 $36.28 $36.35 $34.85 7,025
2019-04-10 $35.79 $36.44 $35.79 $36.32 $34.82 26,574
2019-04-09 $36.08 $36.22 $35.87 $35.87 $34.39 11,413
2019-04-08 $36.31 $36.42 $36.00 $36.40 $34.90 9,110
2019-04-05 $36.31 $36.44 $36.30 $36.44 $34.94 2,227
2019-04-04 $35.58 $35.97 $35.58 $35.96 $34.48 6,743
2019-04-03 $35.77 $35.77 $35.44 $35.52 $34.05 1,549
2019-04-02 $35.55 $35.75 $35.34 $35.48 $34.02 5,206
2019-04-01 $35.49 $35.79 $35.49 $35.79 $34.31 1,611
2019-03-29 $35.45 $35.45 $34.97 $35.11 $33.66 4,620
2019-03-28 $35.10 $35.18 $34.80 $35.13 $33.68 3,993
2019-03-27 $34.64 $34.84 $34.50 $34.84 $33.40 1,947
2019-03-26 $34.74 $34.91 $34.55 $34.71 $33.28 5,410
2019-03-25 $34.01 $34.49 $33.92 $34.26 $32.85 3,612
2019-03-22 $34.74 $34.76 $34.09 $34.09 $32.68 3,381
2019-03-21 $35.17 $35.54 $35.17 $35.39 $33.93 3,121
2019-03-20 $35.38 $35.39 $34.74 $35.13 $33.60 7,566
2019-03-19 $35.78 $35.78 $35.21 $35.27 $33.73 24,286
2019-03-18 $35.58 $35.58 $35.31 $35.51 $33.96 1,730
2019-03-15 $35.51 $35.54 $35.31 $35.31 $33.77 7,557
2019-03-14 $35.48 $35.48 $35.27 $35.32 $33.78 5,719
2019-03-13 $35.64 $35.69 $35.45 $35.46 $33.91 3,477
2019-03-12 $35.41 $35.56 $35.31 $35.39 $33.84 7,088
2019-03-11 $34.98 $35.23 $34.94 $35.23 $33.69 2,533
2019-03-08 $34.63 $34.84 $34.61 $34.77 $33.25 6,368
2019-03-07 $34.97 $35.14 $34.86 $34.86 $33.34 9,588
2019-03-06 $35.71 $35.71 $35.27 $35.34 $33.80 2,701
2019-03-05 $35.97 $36.07 $35.87 $35.90 $34.33 23,459
2019-03-04 $36.38 $36.45 $36.05 $36.27 $34.69 4,340
2019-03-01 $36.70 $36.70 $36.20 $36.31 $34.72 1,123
2019-02-28 $36.27 $36.32 $36.15 $36.21 $34.63 2,732
2019-02-27 $36.31 $36.40 $36.15 $36.30 $34.72 5,168
2019-02-26 $36.60 $36.60 $36.42 $36.43 $34.84 2,585
2019-02-25 $37.08 $37.10 $36.82 $36.82 $35.21 3,716
2019-02-22 $36.73 $36.93 $36.71 $36.71 $35.11 2,235
2019-02-21 $37.08 $37.08 $36.67 $36.71 $35.11 4,507
2019-02-20 $36.81 $37.13 $36.81 $37.05 $35.43 5,907
2019-02-19 $36.30 $36.80 $36.30 $36.75 $35.15 2,160
2019-02-15 $36.24 $36.46 $36.23 $36.36 $34.77 19,333
2019-02-14 $35.83 $35.94 $35.73 $35.86 $34.29 3,188
2019-02-13 $35.74 $35.87 $35.61 $35.77 $34.21 108,623
2019-02-12 $35.30 $35.65 $35.30 $35.58 $34.03 6,712
2019-02-11 $34.70 $35.14 $34.70 $35.14 $33.61 5,149
2019-02-08 $34.94 $34.94 $34.58 $34.67 $33.16 4,298
2019-02-07 $35.27 $35.27 $34.63 $34.88 $33.36 5,248
2019-02-06 $35.58 $35.67 $35.40 $35.46 $33.91 7,897
2019-02-05 $35.61 $35.71 $35.37 $35.65 $34.09 17,998
2019-02-04 $35.13 $35.58 $35.01 $35.58 $34.03 10,947
2019-02-01 $35.37 $35.37 $35.09 $35.24 $33.70 9,897
2019-01-31 $34.80 $35.22 $34.80 $35.20 $33.66 20,822
2019-01-30 $34.65 $35.08 $34.37 $34.86 $33.34 29,129
2019-01-29 $34.60 $34.78 $34.60 $34.65 $33.14 5,329
2019-01-28 $34.46 $34.75 $34.46 $34.69 $33.18 4,789
2019-01-25 $34.43 $34.92 $34.43 $34.74 $33.22 8,090
2019-01-24 $33.89 $34.31 $33.89 $34.18 $32.69 8,518
2019-01-23 $34.50 $34.50 $33.80 $34.02 $32.53 7,696
2019-01-22 $34.68 $34.68 $34.04 $34.15 $32.66 11,349
2019-01-18 $34.71 $35.02 $34.71 $34.77 $33.25 24,696
2019-01-17 $33.84 $34.41 $33.84 $34.41 $32.91 4,732
2019-01-16 $33.90 $34.17 $33.88 $34.14 $32.65 4,400
2019-01-15 $33.69 $33.86 $33.50 $33.72 $32.25 4,124
2019-01-14 $33.85 $34.05 $33.71 $33.71 $32.24 3,089
2019-01-11 $33.69 $34.05 $33.62 $33.84 $32.36 26,036
2019-01-10 $33.43 $33.86 $33.43 $33.86 $32.38 6,266
2019-01-09 $33.36 $33.76 $33.32 $33.76 $32.29 114,272
2019-01-08 $33.15 $33.24 $32.85 $33.14 $31.69 10,083
2019-01-07 $32.16 $32.94 $32.16 $32.77 $31.34 35,104
2019-01-04 $31.54 $32.28 $31.54 $32.24 $30.83 4,389
2019-01-03 $31.45 $31.61 $30.97 $31.17 $29.81 15,333
2019-01-02 $30.58 $31.57 $30.58 $31.57 $30.19 9,103
2018-12-31 $31.33 $31.33 $30.56 $30.95 $29.60 33,027
2018-12-28 $30.80 $31.38 $30.70 $30.90 $29.55 34,376
2018-12-27 $30.30 $30.78 $29.89 $30.78 $29.44 20,571
2018-12-26 $29.78 $30.64 $29.38 $30.64 $29.30 21,651
2018-12-24 $30.50 $30.50 $29.64 $29.75 $28.45 12,394
2018-12-21 $30.79 $30.87 $30.15 $30.24 $28.92 31,295
2018-12-20 $31.09 $31.38 $30.39 $30.78 $29.44 38,201
2018-12-19 $32.00 $32.26 $31.08 $31.10 $29.74 77,054
2018-12-18 $31.95 $32.19 $31.75 $31.89 $30.50 14,198
2018-12-17 $32.56 $32.87 $31.95 $32.00 $30.39 22,600
2018-12-14 $33.00 $33.11 $32.55 $32.55 $30.91 4,025
2018-12-13 $33.68 $33.71 $32.92 $33.01 $31.35 5,449
2018-12-12 $33.56 $33.98 $33.56 $33.82 $32.12 3,982
2018-12-11 $33.90 $33.90 $33.35 $33.35 $31.67 6,712
2018-12-10 $33.63 $33.63 $33.15 $33.31 $31.64 16,839
2018-12-07 $34.53 $34.53 $33.65 $33.84 $32.14 8,270
2018-12-06 $33.80 $34.24 $33.63 $34.24 $32.52 26,060
2018-12-04 $35.73 $35.73 $34.45 $34.47 $32.74 16,509
2018-12-03 $36.21 $36.21 $35.69 $35.87 $34.07 8,102
2018-11-30 $35.58 $35.81 $35.45 $35.81 $34.01 12,452
2018-11-29 $35.74 $35.80 $35.46 $35.80 $34.00 5,080
2018-11-28 $35.14 $35.79 $34.80 $35.79 $33.99 3,911
2018-11-27 $35.28 $35.46 $35.12 $35.16 $33.39 41,993
2018-11-26 $35.42 $35.67 $35.26 $35.29 $33.52 3,351
2018-11-23 $34.95 $35.30 $34.93 $35.28 $33.50 15,999
2018-11-21 $34.70 $35.39 $34.70 $35.31 $33.53 5,533
2018-11-20 $34.89 $35.10 $34.59 $34.71 $32.97 10,832
2018-11-19 $35.72 $35.81 $35.33 $35.41 $33.63 9,601
2018-11-16 $35.41 $35.87 $35.41 $35.82 $34.02 5,818
2018-11-15 $35.31 $35.74 $35.08 $35.66 $33.87 15,846
2018-11-14 $36.03 $36.09 $35.36 $35.77 $33.97 93,667
2018-11-13 $35.96 $36.22 $35.79 $35.79 $33.99 4,531
2018-11-12 $36.30 $36.30 $36.06 $36.18 $34.36 3,185
2018-11-09 $36.47 $36.47 $35.97 $36.32 $34.49 5,940
2018-11-08 $36.80 $36.88 $36.63 $36.67 $34.83 3,749
2018-11-07 $36.54 $37.01 $36.45 $36.99 $35.13 101,659
2018-11-06 $36.30 $36.45 $36.29 $36.29 $34.47 2,321
2018-11-05 $36.19 $36.36 $35.98 $36.36 $34.53 6,073
2018-11-02 $36.14 $36.33 $35.70 $35.99 $34.18 20,862
2018-11-01 $35.28 $35.99 $35.28 $35.95 $34.14 34,282
2018-10-31 $35.32 $35.35 $35.07 $35.22 $33.45 9,917
2018-10-30 $34.45 $35.09 $34.45 $35.09 $33.33 8,233
2018-10-29 $34.85 $34.85 $33.87 $34.14 $32.42 24,720
2018-10-26 $33.90 $34.53 $33.90 $34.29 $32.57 20,556
2018-10-25 $34.39 $34.81 $34.39 $34.75 $33.00 3,981
2018-10-24 $35.18 $35.18 $34.04 $34.04 $32.33 10,086
2018-10-23 $35.15 $35.48 $34.62 $35.23 $33.46 11,254
2018-10-22 $35.92 $35.92 $35.45 $35.50 $33.72 11,211
2018-10-19 $35.90 $35.97 $35.41 $35.49 $33.71 42,390
2018-10-18 $36.36 $36.36 $35.66 $35.88 $34.08 23,568
2018-10-17 $36.76 $36.76 $36.25 $36.62 $34.78 9,899
2018-10-16 $36.48 $36.96 $36.06 $36.85 $35.00 14,708
2018-10-15 $36.10 $36.33 $35.98 $36.20 $34.38 10,434
2018-10-12 $36.40 $36.40 $35.60 $35.80 $34.00 9,212
2018-10-11 $36.71 $36.71 $36.02 $36.04 $34.23 19,261
2018-10-10 $37.70 $37.70 $36.87 $37.03 $35.17 23,017
2018-10-09 $37.96 $37.96 $37.65 $37.65 $35.76 3,760
2018-10-08 $37.71 $37.97 $37.65 $37.91 $36.00 42,937
2018-10-05 $37.94 $37.94 $37.52 $37.63 $35.74 2,255
2018-10-04 $38.30 $38.30 $37.91 $37.91 $36.00 20,198
2018-10-03 $38.23 $38.63 $38.23 $38.38 $36.45 2,605
2018-10-02 $38.41 $38.51 $38.05 $38.17 $36.25 5,641
2018-10-01 $38.78 $38.82 $38.25 $38.34 $36.41 247,399
2018-09-28 $38.77 $39.10 $38.72 $38.72 $36.77 2,279
2018-09-27 $38.69 $38.95 $38.69 $38.95 $36.99 2,879
2018-09-26 $39.13 $39.21 $38.86 $38.94 $36.98 4,209
2018-09-25 $39.40 $39.40 $39.16 $39.25 $37.28 7,251
2018-09-24 $39.58 $39.58 $39.02 $39.17 $37.20 2,096
2018-09-21 $39.56 $39.76 $39.54 $39.71 $37.71 3,299
2018-09-20 $39.39 $39.63 $39.27 $39.59 $37.60 2,740
2018-09-19 $39.56 $39.56 $39.17 $39.26 $37.29 6,235
2018-09-18 $39.19 $39.50 $39.19 $39.40 $37.42 7,518
2018-09-17 $39.30 $39.45 $39.20 $39.29 $37.31 19,310
2018-09-14 $39.22 $39.53 $39.21 $39.49 $37.50 2,493
2018-09-13 $39.44 $39.44 $39.22 $39.36 $37.27 2,635
2018-09-12 $39.16 $39.43 $39.10 $39.43 $37.34 4,149
2018-09-11 $39.21 $39.26 $38.96 $39.26 $37.18 5,104
2018-09-10 $39.23 $39.30 $39.14 $39.24 $37.16 2,992
2018-09-07 $39.15 $39.15 $39.01 $39.05 $36.98 3,534
2018-09-06 $39.62 $39.62 $39.45 $39.52 $37.42 1,798
2018-09-05 $39.25 $39.66 $39.25 $39.65 $37.55 7,810
2018-09-04 $39.56 $39.60 $39.24 $39.48 $37.39 4,242
2018-08-31 $39.51 $39.67 $39.51 $39.66 $37.56 2,844
2018-08-30 $39.69 $39.92 $39.53 $39.72 $37.61 11,558
2018-08-29 $39.97 $40.00 $39.82 $40.00 $37.88 4,880
2018-08-28 $39.93 $40.09 $39.76 $39.76 $37.65 5,759
2018-08-27 $40.17 $40.30 $39.88 $39.88 $37.76 4,174
2018-08-24 $39.83 $39.95 $39.82 $39.92 $37.80 2,077
2018-08-23 $40.24 $40.24 $39.76 $39.92 $37.80 4,973
2018-08-22 $40.12 $40.17 $39.97 $39.97 $37.85 13,684
2018-08-21 $39.59 $40.25 $39.59 $40.19 $38.06 3,793
2018-08-20 $39.53 $39.75 $39.40 $39.64 $37.54 6,688
2018-08-17 $39.12 $39.41 $39.06 $39.39 $37.30 8,621
2018-08-16 $39.00 $39.20 $38.95 $38.95 $36.88 9,071
2018-08-15 $38.85 $38.90 $38.59 $38.69 $36.64 21,255
2018-08-14 $39.31 $39.54 $39.27 $39.40 $37.31 2,917
2018-08-13 $39.16 $39.16 $38.96 $38.96 $36.89 47,766
2018-08-10 $39.00 $39.35 $39.00 $39.28 $37.20 5,472
2018-08-09 $39.35 $39.45 $39.27 $39.45 $37.36 3,932
2018-08-08 $38.97 $39.34 $38.97 $39.26 $37.18 72,202
2018-08-07 $39.50 $39.50 $39.24 $39.33 $37.24 1,533
2018-08-06 $38.77 $39.15 $38.77 $39.14 $37.06 3,343
2018-08-03 $38.95 $39.03 $38.79 $39.03 $36.96 2,762
2018-08-02 $38.84 $39.02 $38.75 $38.99 $36.92 8,183
2018-08-01 $38.71 $38.88 $38.71 $38.78 $36.72 20,197
2018-07-31 $38.80 $38.95 $38.80 $38.95 $36.88 1,257
2018-07-30 $38.51 $38.99 $38.51 $38.81 $36.75 3,860
2018-07-27 $38.92 $38.92 $38.50 $38.61 $36.56 4,184
2018-07-26 $38.94 $39.20 $38.94 $38.96 $36.89 2,206
2018-07-25 $38.80 $38.80 $38.56 $38.68 $36.63 3,397
2018-07-24 $39.16 $39.26 $38.76 $38.80 $36.74 4,769
2018-07-23 $39.33 $39.33 $39.03 $39.20 $37.12 7,679
2018-07-20 $39.08 $39.35 $39.08 $39.20 $37.12 12,516
2018-07-19 $39.12 $39.36 $39.11 $39.31 $37.22 11,363
2018-07-18 $38.85 $39.09 $38.61 $39.09 $37.02 3,776
2018-07-17 $38.84 $39.06 $38.82 $38.86 $36.80 11,318
2018-07-16 $38.98 $39.28 $38.70 $38.71 $36.66 7,851
2018-07-13 $39.41 $39.42 $39.19 $39.20 $37.12 6,728
2018-07-12 $39.01 $39.19 $38.83 $39.11 $37.04 12,896
2018-07-11 $39.55 $39.55 $39.12 $39.24 $37.16 6,977
2018-07-10 $39.80 $39.88 $39.55 $39.60 $37.50 8,847
2018-07-09 $39.85 $39.88 $39.58 $39.88 $37.76 25,801
2018-07-06 $39.40 $39.59 $39.40 $39.52 $37.42 138,245
2018-07-05 $38.87 $39.14 $38.77 $39.14 $37.06 4,672
2018-07-03 $38.89 $38.89 $38.76 $38.82 $36.76 4,089
2018-07-02 $38.29 $38.51 $38.18 $38.48 $36.44 47,821
2018-06-29 $38.64 $38.80 $38.51 $38.51 $36.47 4,942
2018-06-28 $38.29 $38.58 $38.25 $38.52 $36.48 14,982
2018-06-27 $39.01 $39.16 $38.50 $38.51 $36.47 36,784
2018-06-26 $38.71 $39.01 $38.47 $38.84 $36.78 8,492
2018-06-25 $38.59 $38.68 $38.46 $38.56 $36.51 1,923
2018-06-22 $39.33 $39.33 $39.03 $39.03 $36.96 17,773
2018-06-21 $39.48 $39.48 $38.89 $38.89 $36.83 12,988
2018-06-20 $39.16 $39.38 $39.16 $39.33 $37.08 8,397
2018-06-19 $38.52 $39.19 $38.52 $38.97 $36.74 45,776
2018-06-18 $38.48 $39.11 $38.48 $39.10 $36.86 7,359
2018-06-15 $38.48 $38.84 $38.48 $38.83 $36.61 7,746
2018-06-14 $38.76 $38.80 $38.68 $38.69 $36.47 3,898
2018-06-13 $38.97 $38.97 $38.72 $38.72 $36.50 951
2018-06-12 $39.17 $39.24 $38.88 $38.93 $36.70 8,914
2018-06-11 $38.98 $39.19 $38.98 $39.19 $36.95 2,656
2018-06-08 $39.02 $39.02 $38.67 $38.71 $36.49 4,457
2018-06-07 $38.75 $38.83 $38.67 $38.67 $36.46 1,394
2018-06-06 $38.56 $38.72 $38.45 $38.72 $36.50 3,995
2018-06-05 $38.12 $38.43 $38.12 $38.38 $36.18 6,824
2018-06-04 $38.05 $38.05 $38.02 $38.02 $35.84 875
2018-06-01 $38.10 $38.10 $37.85 $37.92 $35.75 39,173
2018-05-31 $38.24 $38.25 $37.85 $37.98 $35.80 4,833
2018-05-30 $38.01 $38.39 $38.01 $38.37 $36.17 13,248
2018-05-29 $37.32 $37.76 $37.32 $37.55 $35.40 2,185
2018-05-25 $37.61 $37.69 $37.51 $37.69 $35.53 1,475
2018-05-24 $37.56 $37.88 $37.56 $37.86 $35.69 4,864
2018-05-23 $37.83 $37.84 $37.65 $37.65 $35.49 8,469
2018-05-22 $38.14 $38.30 $37.82 $37.82 $35.65 10,608
2018-05-21 $37.86 $38.09 $37.86 $38.09 $35.91 3,521
2018-05-18 $37.91 $37.91 $37.68 $37.76 $35.60 10,578
2018-05-17 $37.64 $37.82 $37.64 $37.69 $35.53 2,240
2018-05-16 $37.37 $37.67 $37.28 $37.51 $35.36 4,832
2018-05-15 $37.05 $37.16 $37.05 $37.10 $34.98 1,650
2018-05-14 $37.20 $37.31 $37.09 $37.09 $34.97 6,470
2018-05-11 $37.35 $37.39 $37.10 $37.15 $35.02 4,066
2018-05-10 $37.01 $37.30 $37.01 $37.14 $35.01 8,203
2018-05-09 $36.98 $37.15 $36.87 $37.09 $34.97 26,379
2018-05-08 $36.53 $36.80 $36.50 $36.80 $34.69 2,704
2018-05-07 $36.42 $36.83 $36.42 $36.74 $34.64 6,413
2018-05-04 $35.71 $36.57 $35.71 $36.35 $34.27 9,182
2018-05-03 $35.74 $35.97 $35.65 $35.87 $33.82 6,041
2018-05-02 $36.04 $36.29 $35.94 $36.22 $34.15 9,719
2018-05-01 $36.00 $36.03 $35.71 $36.02 $33.96 6,321
2018-04-30 $36.58 $36.58 $36.10 $36.10 $34.03 12,782
2018-04-27 $36.76 $36.76 $36.45 $36.59 $34.49 5,008
2018-04-26 $36.60 $36.60 $36.45 $36.60 $34.50 3,300
2018-04-25 $36.28 $36.51 $36.28 $36.41 $34.32 5,292
2018-04-24 $36.61 $36.64 $36.27 $36.27 $34.19 3,132
2018-04-23 $36.32 $36.47 $36.20 $36.47 $34.38 12,346
2018-04-20 $36.50 $36.50 $36.19 $36.19 $34.12 13,371
2018-04-19 $36.78 $36.84 $36.42 $36.69 $34.59 11,681
2018-04-18 $36.62 $37.03 $36.62 $36.88 $34.77 111,410
2018-04-17 $36.69 $36.73 $36.54 $36.66 $34.56 6,709
2018-04-16 $36.13 $36.65 $36.13 $36.57 $34.48 17,673
2018-04-13 $36.19 $36.24 $36.04 $36.05 $33.99 2,632
2018-04-12 $36.22 $36.33 $36.22 $36.30 $34.22 1,317
2018-04-11 $36.13 $36.31 $36.10 $36.21 $34.14 7,294
2018-04-10 $35.82 $36.22 $35.81 $36.21 $34.14 10,392
2018-04-09 $35.44 $35.80 $35.26 $35.26 $33.24 94,864
2018-04-06 $36.04 $36.04 $35.24 $35.51 $33.48 48,041
2018-04-05 $35.84 $36.13 $35.81 $36.10 $34.03 4,381
2018-04-04 $34.83 $35.60 $34.83 $35.57 $33.53 9,519
2018-04-03 $35.01 $35.22 $34.67 $35.22 $33.20 102,923
2018-04-02 $35.29 $35.29 $34.27 $34.57 $32.59 83,628
2018-03-29 $35.41 $35.55 $35.41 $35.41 $33.38 1,034
2018-03-28 $35.05 $35.25 $35.05 $35.16 $33.15 4,155
2018-03-27 $35.56 $35.56 $35.09 $35.09 $33.08 7,980
2018-03-26 $35.29 $35.29 $34.98 $35.28 $33.26 4,135
2018-03-23 $35.65 $35.65 $35.23 $35.46 $33.43 2,797
2018-03-22 $36.14 $36.26 $35.78 $35.78 $33.73 4,402
2018-03-21 $36.43 $36.54 $36.35 $36.45 $34.33 6,430
2018-03-20 $36.14 $36.21 $35.96 $36.17 $34.06 2,974
2018-03-19 $36.50 $36.50 $35.90 $36.30 $34.18 9,685
2018-03-16 $36.50 $36.58 $36.50 $36.54 $34.41 1,779
2018-03-15 $36.33 $36.37 $36.07 $36.31 $34.19 16,681
2018-03-14 $36.86 $36.86 $36.49 $36.49 $34.36 1,194
2018-03-13 $36.88 $37.07 $36.68 $36.72 $34.58 11,524
2018-03-12 $36.75 $36.86 $36.69 $36.69 $34.55 2,524
2018-03-09 $36.27 $36.75 $36.27 $36.71 $34.57 3,099
2018-03-08 $36.24 $36.27 $36.07 $36.20 $34.09 5,723
2018-03-07 $36.22 $36.37 $36.17 $36.30 $34.18 2,704
2018-03-06 $35.85 $36.28 $35.79 $36.25 $34.14 909
2018-03-05 $35.59 $35.90 $35.59 $35.87 $33.78 3,548
2018-03-02 $34.87 $35.62 $34.87 $35.62 $33.54 1,166
2018-03-01 $35.33 $35.57 $35.09 $35.11 $33.06 7,082
2018-02-28 $35.88 $35.96 $35.54 $35.54 $33.47 4,556
2018-02-27 $36.34 $36.34 $35.98 $36.00 $33.90 4,296
2018-02-26 $36.27 $36.57 $36.18 $36.53 $34.40 69,744
2018-02-23 $36.16 $36.29 $36.11 $36.29 $34.18 5,077
2018-02-22 $36.05 $36.34 $35.84 $35.84 $33.75 11,444
2018-02-21 $36.00 $36.22 $35.77 $35.77 $33.69 4,275
2018-02-20 $36.10 $36.16 $35.67 $35.67 $33.59 3,555
2018-02-16 $36.27 $36.31 $36.19 $36.24 $34.13 88,485
2018-02-15 $36.02 $36.08 $35.70 $36.08 $33.98 17,673
2018-02-14 $34.81 $35.79 $34.81 $35.64 $33.56 142,533
2018-02-13 $35.04 $35.10 $34.85 $35.10 $33.05 4,976
2018-02-12 $34.98 $35.27 $34.48 $35.27 $33.21 2,548
2018-02-09 $34.92 $34.96 $33.92 $34.80 $32.77 36,014
2018-02-08 $35.71 $35.71 $34.56 $34.56 $32.55 68,476
2018-02-07 $35.71 $35.83 $35.52 $35.52 $33.45 12,945
2018-02-06 $34.41 $35.63 $34.16 $35.63 $33.55 45,935
2018-02-05 $36.18 $36.32 $35.08 $35.08 $33.04 19,215
2018-02-02 $36.89 $36.89 $36.26 $36.33 $34.21 18,820
2018-02-01 $37.15 $37.43 $37.05 $37.28 $35.11 17,994
2018-01-31 $37.72 $37.72 $37.23 $37.23 $35.06 2,835
2018-01-30 $37.84 $37.84 $37.48 $37.53 $35.34 9,132
2018-01-29 $38.28 $38.30 $37.99 $37.99 $35.78 6,920
2018-01-26 $38.28 $38.28 $38.09 $38.23 $36.00 6,801
2018-01-25 $38.30 $38.30 $37.92 $38.06 $35.84 11,121
2018-01-24 $38.54 $38.54 $38.02 $38.27 $36.04 3,115
2018-01-23 $38.36 $38.52 $38.18 $38.35 $36.12 13,507
2018-01-22 $38.29 $38.42 $38.27 $38.40 $36.16 8,644
2018-01-19 $37.81 $38.24 $37.81 $38.17 $35.95 15,251
2018-01-18 $37.99 $37.99 $37.78 $37.78 $35.58 26,869
2018-01-17 $37.93 $38.27 $37.93 $38.11 $35.89 39,573
2018-01-16 $38.46 $38.64 $37.79 $37.84 $35.64 19,720
2018-01-12 $38.34 $38.45 $38.32 $38.45 $36.21 11,483
2018-01-11 $37.67 $38.26 $37.67 $38.26 $36.03 10,739
2018-01-10 $37.30 $37.51 $37.30 $37.44 $35.26 7,698
2018-01-09 $37.51 $37.58 $37.40 $37.43 $35.25 14,750
2018-01-08 $37.24 $37.64 $37.24 $37.63 $35.44 18,134
2018-01-05 $37.37 $37.40 $37.18 $37.40 $35.22 8,726
2018-01-04 $37.33 $37.42 $37.20 $37.42 $35.24 3,363
2018-01-03 $37.41 $37.45 $37.23 $37.37 $35.19 49,773
2018-01-02 $36.97 $37.36 $36.83 $37.35 $35.17 244,487
2017-12-29 $37.37 $37.37 $36.86 $36.86 $34.71 7,768
2017-12-28 $37.10 $37.15 $37.07 $37.15 $34.99 4,311
2017-12-27 $37.25 $37.27 $37.04 $37.04 $34.88 2,119
2017-12-26 $36.96 $37.25 $36.96 $37.14 $34.98 11,299
2017-12-22 $36.97 $37.07 $36.97 $36.99 $34.83 4,964
2017-12-21 $36.80 $37.17 $36.80 $37.04 $34.88 8,998
2017-12-20 $37.02 $37.14 $36.90 $37.00 $34.68 11,170
2017-12-19 $37.24 $37.24 $36.86 $36.86 $34.55 8,753
2017-12-18 $37.19 $37.28 $37.09 $37.15 $34.82 11,824
2017-12-15 $36.42 $36.70 $36.42 $36.59 $34.30 5,155
2017-12-14 $36.56 $36.56 $36.02 $36.12 $33.86 9,829
2017-12-13 $36.58 $36.86 $36.58 $36.61 $34.32 4,849
2017-12-12 $36.73 $36.76 $36.54 $36.54 $34.25 4,590
2017-12-11 $36.80 $36.80 $36.67 $36.71 $34.41 3,171
2017-12-08 $36.62 $36.87 $36.62 $36.72 $34.42 6,299
2017-12-07 $36.64 $36.73 $36.62 $36.62 $34.33 15,287
2017-12-06 $36.76 $36.77 $36.50 $36.51 $34.22 9,860
2017-12-05 $37.03 $37.05 $36.79 $36.79 $34.49 4,895
2017-12-04 $37.54 $37.56 $37.21 $37.21 $34.88 13,704
2017-12-01 $37.26 $37.26 $36.38 $36.83 $34.52 5,600
2017-11-30 $37.32 $37.37 $37.01 $37.12 $34.80 70,127
2017-11-29 $36.69 $37.10 $36.69 $37.10 $34.78 5,895
2017-11-28 $35.93 $36.51 $35.93 $36.51 $34.22 7,851
2017-11-27 $35.94 $35.94 $35.78 $35.88 $33.63 2,485
2017-11-24 $35.90 $35.90 $35.86 $35.86 $33.61 944
2017-11-22 $36.07 $36.10 $35.88 $35.88 $33.63 9,117
2017-11-21 $35.56 $35.85 $35.56 $35.77 $33.53 13,305
2017-11-20 $35.37 $35.56 $35.37 $35.56 $33.33 6,842
2017-11-17 $35.11 $35.50 $35.11 $35.42 $33.20 8,753
2017-11-16 $34.75 $35.22 $34.75 $35.04 $32.85 29,354
2017-11-15 $34.38 $34.75 $34.37 $34.55 $32.39 89,516
2017-11-14 $34.72 $34.79 $34.60 $34.67 $32.50 4,117
2017-11-13 $34.75 $34.96 $34.75 $34.76 $32.58 13,496
2017-11-10 $34.92 $35.14 $34.92 $34.99 $32.80 275,691
2017-11-09 $34.58 $35.08 $34.58 $34.97 $32.78 72,230
2017-11-08 $34.78 $34.92 $34.57 $34.86 $32.68 4,608
2017-11-07 $35.25 $35.36 $34.88 $34.88 $32.70 9,761
2017-11-06 $35.30 $35.46 $35.25 $35.46 $33.24 4,675
2017-11-03 $35.39 $35.39 $35.20 $35.21 $33.01 7,029
2017-11-02 $35.56 $35.56 $35.43 $35.44 $33.22 5,173
2017-11-01 $36.04 $36.04 $35.37 $35.61 $33.38 5,563
2017-10-31 $35.61 $35.72 $35.61 $35.72 $33.48 3,478
2017-10-30 $35.63 $35.63 $35.22 $35.31 $33.10 4,096
2017-10-27 $35.47 $35.85 $35.43 $35.79 $33.55 7,881
2017-10-26 $35.65 $35.87 $35.65 $35.78 $33.54 19,839
2017-10-25 $35.71 $35.71 $35.25 $35.67 $33.44 12,322
2017-10-24 $35.70 $35.89 $35.70 $35.77 $33.53 12,509
2017-10-23 $35.90 $35.91 $35.63 $35.68 $33.45 7,758
2017-10-20 $35.91 $36.00 $35.91 $35.95 $33.70 8,361
2017-10-19 $35.62 $35.72 $35.49 $35.72 $33.48 12,992
2017-10-18 $35.76 $35.86 $35.71 $35.85 $33.61 17,702
2017-10-17 $35.73 $35.75 $35.53 $35.55 $33.32 3,462
2017-10-16 $35.88 $35.95 $35.61 $35.68 $33.45 20,614
2017-10-13 $35.73 $35.92 $35.67 $35.67 $33.44 6,114
2017-10-12 $35.68 $35.84 $35.56 $35.75 $33.51 19,350
2017-10-11 $35.93 $35.93 $35.81 $35.83 $33.58 4,231
2017-10-10 $36.00 $36.08 $35.86 $35.92 $33.67 7,793
2017-10-09 $35.94 $36.06 $35.55 $35.58 $33.35 27,743
2017-10-06 $35.93 $35.94 $35.86 $35.90 $33.65 4,693
2017-10-05 $35.99 $36.13 $35.99 $36.01 $33.76 6,753
2017-10-04 $35.94 $36.07 $35.85 $35.90 $33.65 174,414
2017-10-03 $35.96 $36.09 $35.87 $36.08 $33.82 11,949
2017-10-02 $35.87 $36.00 $35.63 $36.00 $33.75 323,723
2017-09-29 $35.60 $35.69 $35.57 $35.65 $33.42 14,280
2017-09-28 $35.57 $35.62 $35.35 $35.56 $33.33 23,660
2017-09-27 $35.20 $35.57 $34.95 $35.57 $33.35 99,246
2017-09-26 $34.89 $35.05 $34.87 $35.04 $32.85 5,638
2017-09-25 $34.48 $34.70 $34.47 $34.70 $32.53 2,906
2017-09-22 $34.31 $34.53 $34.31 $34.53 $32.37 9,281
2017-09-21 $34.35 $34.35 $34.16 $34.18 $32.04 7,339
2017-09-20 $34.11 $34.28 $34.11 $34.15 $31.97 6,023
2017-09-19 $34.02 $34.13 $33.98 $34.13 $31.95 4,841
2017-09-18 $34.11 $34.12 $33.96 $34.00 $31.83 3,892
2017-09-15 $33.72 $33.91 $33.69 $33.91 $31.74 11,668
2017-09-14 $33.80 $33.80 $33.63 $33.75 $31.59 3,796
2017-09-13 $33.55 $33.77 $33.55 $33.77 $31.61 5,891
2017-09-12 $33.42 $33.67 $33.42 $33.55 $31.41 5,775
2017-09-11 $33.41 $33.41 $33.29 $33.29 $31.16 20,998
2017-09-08 $32.94 $33.06 $32.90 $32.98 $30.87 4,653
2017-09-07 $33.05 $33.06 $32.95 $32.96 $30.86 2,098
2017-09-06 $33.16 $33.20 $33.12 $33.12 $31.00 1,685
2017-09-05 $33.55 $33.55 $32.98 $33.05 $30.93 6,706
2017-09-01 $33.39 $33.52 $33.37 $33.52 $31.38 61,859
2017-08-31 $33.00 $33.28 $33.00 $33.12 $31.00 2,505
2017-08-30 $32.74 $32.95 $32.66 $32.89 $30.79 6,624
2017-08-29 $32.43 $32.76 $32.43 $32.76 $30.67 3,755
2017-08-28 $32.86 $32.86 $32.63 $32.67 $30.58 6,782
2017-08-25 $32.67 $32.80 $32.54 $32.74 $30.65 16,153
2017-08-24 $32.58 $32.66 $32.43 $32.48 $30.41 4,719
2017-08-23 $32.41 $32.51 $32.38 $32.38 $30.31 6,675
2017-08-22 $32.25 $32.52 $32.25 $32.52 $30.44 9,480
2017-08-21 $32.16 $32.19 $32.07 $32.13 $30.08 4,743
2017-08-18 $32.12 $32.32 $32.12 $32.18 $30.12 6,383
2017-08-17 $32.63 $32.84 $32.27 $32.28 $30.22 9,276
2017-08-16 $33.10 $33.15 $32.87 $32.87 $30.77 130,390
2017-08-15 $33.06 $33.10 $32.88 $32.88 $30.78 14,751
2017-08-14 $33.09 $33.39 $33.09 $33.28 $31.15 3,228
2017-08-11 $32.95 $32.99 $32.83 $32.99 $30.88 3,375
2017-08-10 $33.34 $33.34 $32.94 $32.94 $30.84 7,324
2017-08-09 $33.76 $33.76 $33.46 $33.50 $31.36 4,748
2017-08-08 $34.12 $34.47 $34.03 $34.05 $31.88 7,898
2017-08-07 $34.15 $34.29 $34.03 $34.08 $31.90 2,745
2017-08-04 $33.93 $34.16 $33.89 $34.16 $31.98 2,989
2017-08-03 $33.90 $34.03 $33.73 $33.76 $31.60 6,686
2017-08-02 $34.45 $34.49 $33.90 $33.90 $31.73 6,881
2017-08-01 $34.39 $34.40 $34.25 $34.40 $32.20 19,294
2017-07-31 $34.53 $34.53 $34.19 $34.31 $32.12 3,827
2017-07-28 $34.38 $34.45 $34.20 $34.45 $32.25 1,582
2017-07-27 $34.37 $34.49 $34.29 $34.43 $32.23 12,746
2017-07-26 $34.52 $34.59 $34.40 $34.40 $32.20 58,877
2017-07-25 $34.46 $34.78 $34.42 $34.68 $32.46 10,439
2017-07-24 $34.23 $34.26 $34.15 $34.26 $32.07 76,934
2017-07-21 $34.43 $34.45 $34.29 $34.35 $32.16 49,057
2017-07-20 $34.57 $34.68 $34.53 $34.66 $32.45 12,799
2017-07-19 $34.29 $34.49 $34.29 $34.46 $32.26 3,175
2017-07-18 $34.10 $34.16 $34.02 $34.09 $31.91 4,761
2017-07-17 $34.20 $34.38 $34.20 $34.25 $32.06 4,844
2017-07-14 $34.06 $34.20 $34.02 $34.12 $31.94 5,427
2017-07-13 $33.70 $34.05 $33.70 $34.05 $31.88 14,852
2017-07-12 $33.75 $34.06 $33.75 $33.84 $31.68 7,929
2017-07-11 $33.56 $33.68 $33.41 $33.59 $31.44 13,600
2017-07-10 $33.61 $33.90 $33.56 $33.62 $31.47 13,741
2017-07-07 $33.53 $33.85 $33.53 $33.85 $31.68 3,500
2017-07-06 $33.81 $33.91 $33.56 $33.56 $31.42 3,176
2017-07-05 $34.04 $34.08 $33.86 $34.02 $31.85 21,588
2017-07-03 $34.13 $34.43 $34.13 $34.36 $32.17 6,115
2017-06-30 $34.20 $34.20 $33.96 $34.01 $31.84 7,722
2017-06-29 $34.14 $34.19 $33.79 $34.10 $31.92 8,816
2017-06-28 $33.80 $34.27 $33.80 $34.12 $31.94 8,460
2017-06-27 $33.74 $33.99 $33.65 $33.65 $31.50 26,329
2017-06-26 $33.78 $33.85 $33.65 $33.84 $31.68 4,796
2017-06-23 $33.31 $33.60 $33.31 $33.58 $31.44 3,161
2017-06-22 $32.99 $33.43 $32.99 $33.31 $31.18 42,461
2017-06-21 $33.75 $33.75 $33.28 $33.31 $31.04 27,382
2017-06-20 $33.89 $33.89 $33.59 $33.62 $31.33 12,390
2017-06-19 $34.08 $34.18 $33.98 $34.05 $31.73 2,616
2017-06-16 $34.08 $34.08 $33.77 $33.90 $31.59 4,167
2017-06-15 $34.25 $34.31 $34.08 $34.15 $31.82 7,694
2017-06-14 $34.68 $34.68 $34.20 $34.46 $32.11 8,804
2017-06-13 $34.50 $34.67 $34.47 $34.54 $32.19 4,103
2017-06-12 $34.53 $34.82 $34.45 $34.45 $32.10 8,293
2017-06-09 $33.97 $34.41 $33.97 $34.30 $31.96 3,094
2017-06-08 $33.77 $34.07 $33.71 $33.93 $31.62 1,531
2017-06-07 $33.45 $33.58 $33.45 $33.55 $31.27 6,233
2017-06-06 $33.51 $33.57 $33.31 $33.47 $31.19 23,683
2017-06-05 $33.70 $33.72 $33.59 $33.59 $31.30 19,906
2017-06-02 $33.79 $34.09 $33.64 $33.81 $31.51 9,771
2017-06-01 $32.93 $33.65 $32.93 $33.65 $31.36 8,352
2017-05-31 $32.58 $33.04 $32.58 $33.04 $30.79 3,484
2017-05-30 $33.06 $33.22 $33.06 $33.06 $30.81 4,048
2017-05-26 $33.02 $33.20 $33.02 $33.20 $30.94 2,877
2017-05-25 $33.43 $33.47 $33.10 $33.16 $30.90 9,898
2017-05-24 $33.27 $33.34 $33.12 $33.26 $30.99 24,099
2017-05-23 $33.40 $33.40 $33.14 $33.24 $30.98 6,773
2017-05-22 $33.00 $33.27 $33.00 $33.20 $30.94 7,515
2017-05-19 $32.92 $33.16 $32.92 $33.02 $30.77 29,626
2017-05-18 $32.77 $32.93 $32.70 $32.79 $30.56 18,148
2017-05-17 $33.04 $33.14 $32.70 $32.76 $30.53 88,902
2017-05-16 $33.67 $33.67 $33.32 $33.51 $31.23 20,586
2017-05-15 $33.62 $33.86 $33.62 $33.67 $31.38 9,711
2017-05-12 $33.91 $33.91 $33.45 $33.47 $31.19 6,509
2017-05-11 $33.87 $33.99 $33.65 $33.93 $31.62 7,974
2017-05-10 $34.36 $34.40 $34.17 $34.35 $32.01 18,988
2017-05-09 $34.25 $34.34 $34.22 $34.24 $31.91 9,350
2017-05-08 $34.25 $34.25 $34.07 $34.10 $31.78 4,532
2017-05-05 $34.32 $34.32 $34.07 $34.29 $31.95 6,356
2017-05-04 $34.24 $34.24 $34.01 $34.08 $31.76 7,645
2017-05-03 $34.50 $34.50 $34.15 $34.21 $31.88 8,750
2017-05-02 $34.53 $34.56 $34.42 $34.53 $32.18 15,891
2017-05-01 $34.75 $34.75 $34.44 $34.52 $32.17 9,437
2017-04-28 $35.07 $35.07 $34.50 $34.50 $32.15 8,133
2017-04-27 $34.99 $35.02 $34.87 $35.02 $32.63 3,735
2017-04-26 $34.83 $35.24 $34.83 $35.05 $32.66 21,071
2017-04-25 $34.74 $34.82 $34.71 $34.71 $32.35 5,874
2017-04-24 $34.51 $34.61 $34.36 $34.44 $32.09 8,717
2017-04-21 $34.10 $34.20 $34.06 $34.09 $31.77 10,705
2017-04-20 $33.91 $34.25 $33.89 $34.23 $31.90 97,587
2017-04-19 $33.55 $33.87 $33.55 $33.69 $31.40 19,129
2017-04-18 $33.47 $33.58 $33.35 $33.58 $31.29 7,407
2017-04-17 $33.21 $33.53 $33.19 $33.53 $31.25 24,585
2017-04-13 $33.46 $33.56 $33.14 $33.18 $30.92 11,678
2017-04-12 $33.99 $33.99 $33.51 $33.54 $31.26 74,151
2017-04-11 $33.78 $34.02 $33.74 $34.02 $31.70 6,623
2017-04-10 $33.40 $33.90 $33.36 $33.81 $31.51 135,977
2017-04-07 $33.40 $33.59 $33.40 $33.51 $31.23 19,682
2017-04-06 $33.18 $33.57 $33.18 $33.48 $31.20 754,918
2017-04-05 $33.87 $33.87 $33.10 $33.12 $30.87 21,804
2017-04-04 $33.56 $33.67 $33.35 $33.47 $31.19 486,274
2017-04-03 $34.25 $34.25 $33.47 $33.55 $31.27 97,006
2017-03-31 $34.01 $34.21 $33.95 $34.12 $31.80 13,128
2017-03-30 $33.72 $34.09 $33.62 $34.04 $31.72 6,578
2017-03-29 $33.54 $33.77 $33.54 $33.72 $31.42 108,847
2017-03-28 $33.20 $33.58 $33.13 $33.58 $31.29 10,131
2017-03-27 $32.93 $33.29 $32.93 $33.29 $31.02 11,378
2017-03-24 $33.44 $33.47 $33.15 $33.25 $30.99 7,016
2017-03-23 $32.98 $33.45 $32.98 $33.30 $31.03 21,326
2017-03-22 $33.05 $33.06 $32.82 $33.03 $30.73 10,069
2017-03-21 $33.92 $33.92 $33.08 $33.08 $30.77 11,786
2017-03-20 $34.19 $34.20 $33.88 $33.91 $31.55 10,723
2017-03-17 $34.08 $34.25 $34.00 $34.25 $31.86 7,272
2017-03-16 $34.04 $34.26 $34.04 $34.17 $31.79 14,468
2017-03-15 $33.59 $34.09 $33.59 $34.02 $31.65 66,276
2017-03-14 $33.30 $33.53 $33.24 $33.46 $31.13 12,769
2017-03-13 $33.53 $33.61 $33.43 $33.46 $31.13 11,929
2017-03-10 $33.55 $33.59 $33.36 $33.51 $31.17 15,683
2017-03-09 $33.51 $33.64 $33.28 $33.29 $30.97 10,889
2017-03-08 $33.77 $33.83 $33.62 $33.65 $31.30 19,151
2017-03-07 $33.97 $33.97 $33.72 $33.72 $31.37 10,185
2017-03-06 $34.19 $34.19 $33.93 $34.01 $31.64 9,944
2017-03-03 $34.50 $34.67 $34.21 $34.31 $31.92 15,390
2017-03-02 $34.84 $34.84 $34.58 $34.58 $32.17 33,000
2017-03-01 $34.65 $35.02 $34.65 $34.88 $32.45 33,306
2017-02-28 $34.97 $34.97 $34.29 $34.35 $31.96 11,447
2017-02-27 $34.78 $35.04 $34.71 $35.01 $32.57 7,863
2017-02-24 $34.51 $34.88 $34.44 $34.77 $32.35 26,845
2017-02-23 $35.11 $35.11 $34.67 $34.74 $32.32 18,796
2017-02-22 $35.16 $35.17 $34.99 $35.11 $32.66 15,493
2017-02-21 $35.17 $35.26 $35.02 $35.19 $32.74 23,167
2017-02-17 $34.79 $34.90 $34.75 $34.90 $32.47 15,313
2017-02-16 $35.06 $35.07 $34.80 $34.89 $32.46 7,705
2017-02-15 $34.81 $35.23 $34.81 $35.22 $32.77 12,180
2017-02-14 $34.86 $35.04 $34.73 $35.00 $32.56 34,112
2017-02-13 $34.97 $35.10 $34.85 $34.86 $32.43 14,997
2017-02-10 $34.71 $34.90 $34.71 $34.86 $32.43 13,010
2017-02-09 $34.00 $34.55 $34.00 $34.49 $32.09 6,474
2017-02-08 $33.77 $34.04 $33.74 $33.98 $31.61 35,943
2017-02-07 $34.41 $34.41 $33.95 $34.01 $31.64 14,760
2017-02-06 $34.59 $34.59 $34.20 $34.24 $31.85 20,134
2017-02-03 $34.55 $34.57 $34.24 $34.51 $32.10 14,176
2017-02-02 $34.20 $34.37 $34.05 $34.13 $31.75 26,106
2017-02-01 $34.64 $34.76 $34.22 $34.29 $31.90 14,196
2017-01-31 $33.94 $34.38 $33.80 $34.31 $31.92 14,804
2017-01-30 $34.45 $34.45 $33.83 $34.13 $31.75 29,574
2017-01-27 $34.83 $34.83 $34.50 $34.59 $32.18 14,558
2017-01-26 $35.19 $35.19 $34.83 $34.85 $32.42 34,690
2017-01-25 $35.13 $35.19 $34.99 $35.14 $32.69 32,480
2017-01-24 $34.12 $34.80 $34.12 $34.71 $32.29 19,377
2017-01-23 $34.10 $34.25 $33.99 $34.14 $31.76 16,236
2017-01-20 $34.36 $34.40 $34.19 $34.22 $31.84 12,955
2017-01-19 $34.43 $34.73 $34.01 $34.15 $31.77 21,235
2017-01-18 $34.51 $34.53 $34.33 $34.52 $32.11 29,354
2017-01-17 $34.74 $34.74 $34.40 $34.45 $32.05 32,761
2017-01-13 $34.77 $34.84 $34.69 $34.70 $32.28 13,051
2017-01-12 $34.87 $34.87 $34.04 $34.50 $32.10 14,874
2017-01-11 $34.92 $34.92 $34.67 $34.81 $32.38 23,041
2017-01-10 $34.30 $34.88 $34.30 $34.77 $32.35 21,042
2017-01-09 $34.62 $34.62 $34.35 $34.37 $31.97 33,088
2017-01-06 $34.98 $35.03 $34.71 $34.71 $32.29 31,925
2017-01-05 $35.43 $35.43 $34.86 $34.95 $32.51 424,410
2017-01-04 $35.43 $35.73 $35.36 $35.64 $33.16 725,885
2017-01-03 $35.39 $35.39 $34.85 $35.13 $32.68 191,804
2016-12-30 $35.23 $35.23 $34.75 $34.83 $32.40 15,798
2016-12-29 $34.94 $35.31 $34.88 $35.01 $32.57 25,517
2016-12-28 $35.52 $35.52 $34.90 $35.00 $32.56 78,275
2016-12-27 $35.35 $35.51 $35.31 $35.39 $32.92 12,734
2016-12-23 $34.97 $35.23 $34.97 $35.19 $32.74 22,697
2016-12-22 $35.65 $35.65 $35.03 $35.07 $32.63 20,927
2016-12-21 $35.73 $35.73 $35.54 $35.54 $33.06 13,661
2016-12-20 $35.79 $35.97 $35.74 $35.91 $33.20 33,740
2016-12-19 $35.45 $35.58 $35.32 $35.49 $32.81 16,289
2016-12-16 $35.37 $35.73 $35.31 $35.32 $32.65 18,693
2016-12-15 $35.24 $35.69 $35.06 $35.43 $32.76 25,379
2016-12-14 $35.56 $35.56 $35.10 $35.22 $32.56 13,351
2016-12-13 $35.82 $35.86 $35.35 $35.51 $32.83 16,563
2016-12-12 $35.91 $36.08 $35.50 $35.58 $32.89 24,892
2016-12-09 $35.90 $35.99 $35.77 $35.96 $33.25 18,259
2016-12-08 $35.43 $35.91 $35.30 $35.89 $33.18 8,546
2016-12-07 $34.71 $35.29 $34.71 $35.26 $32.60 9,452
2016-12-06 $34.41 $34.71 $34.18 $34.68 $32.06 9,671
2016-12-05 $33.91 $34.26 $33.88 $34.26 $31.67 31,722
2016-12-02 $33.70 $33.77 $33.53 $33.55 $31.02 12,653
2016-12-01 $33.85 $33.85 $33.46 $33.46 $30.93 28,710
2016-11-30 $33.92 $33.99 $33.50 $33.64 $31.10 64,519
2016-11-29 $33.87 $33.97 $33.72 $33.76 $31.21 19,918
2016-11-28 $33.89 $34.03 $33.81 $33.83 $31.28 30,490
2016-11-25 $34.25 $34.25 $34.07 $34.13 $31.55 3,447
2016-11-23 $33.89 $34.06 $33.79 $34.04 $31.47 7,868
2016-11-22 $33.60 $33.92 $33.60 $33.92 $31.36 25,325
2016-11-21 $33.42 $33.52 $33.18 $33.38 $30.86 91,706
2016-11-18 $33.11 $33.30 $33.09 $33.24 $30.73 23,385
2016-11-17 $33.18 $33.30 $33.10 $33.23 $30.72 33,120
2016-11-16 $32.93 $33.00 $32.88 $33.00 $30.51 88,764
2016-11-15 $32.92 $33.02 $32.64 $32.97 $30.48 9,253
2016-11-14 $32.83 $33.22 $32.83 $33.04 $30.55 47,014
2016-11-11 $31.59 $32.43 $31.57 $32.38 $29.94 74,731
2016-11-10 $31.06 $31.62 $31.06 $31.56 $29.18 41,814
2016-11-09 $29.33 $30.74 $29.33 $30.67 $28.35 13,705
2016-11-08 $29.25 $29.62 $29.25 $29.62 $27.39 3,415
2016-11-07 $29.42 $29.62 $29.39 $29.56 $27.33 6,493
2016-11-04 $28.67 $29.21 $28.67 $29.18 $26.98 2,082
2016-11-03 $29.01 $29.01 $28.69 $28.69 $26.52 5,264
2016-11-02 $28.85 $28.96 $28.81 $28.84 $26.66 7,115
2016-11-01 $29.52 $29.52 $28.91 $29.04 $26.85 25,083
2016-10-31 $29.40 $29.48 $29.34 $29.44 $27.22 21,173
2016-10-28 $29.48 $29.56 $29.31 $29.35 $27.13 4,505
2016-10-27 $29.82 $29.82 $29.42 $29.44 $27.22 39,618
2016-10-26 $29.91 $30.06 $29.76 $29.77 $27.52 114,743
2016-10-25 $30.36 $30.36 $29.93 $29.98 $27.72 12,655
2016-10-24 $30.29 $30.41 $30.20 $30.26 $27.98 145,639
2016-10-21 $29.90 $30.09 $29.88 $30.03 $27.76 19,942
2016-10-20 $30.25 $30.27 $30.02 $30.06 $27.79 6,992
2016-10-19 $30.12 $30.40 $30.04 $30.33 $28.04 25,696
2016-10-18 $30.18 $30.20 $30.08 $30.08 $27.81 2,209
2016-10-17 $30.05 $30.10 $30.05 $30.06 $27.80 1,285
2016-10-14 $30.39 $30.39 $30.07 $30.13 $27.86 13,202
2016-10-13 $30.50 $30.50 $30.04 $30.15 $27.87 12,305
2016-10-12 $30.38 $30.64 $30.33 $30.48 $28.18 29,883
2016-10-11 $30.96 $30.96 $30.28 $30.45 $28.15 15,049
2016-10-10 $31.01 $31.03 $30.92 $30.95 $28.61 9,054
2016-10-07 $31.13 $31.13 $30.55 $30.69 $28.37 18,293
2016-10-06 $30.92 $31.01 $30.71 $31.00 $28.66 79,045
2016-10-05 $30.77 $31.15 $30.77 $30.96 $28.62 67,275
2016-10-04 $30.99 $31.00 $30.62 $30.70 $28.38 35,461
2016-10-03 $30.70 $30.86 $30.64 $30.78 $28.45 221,150
2016-09-30 $30.72 $30.99 $30.55 $30.86 $28.53 20,394
2016-09-29 $30.78 $30.83 $30.53 $30.53 $28.23 13,394
2016-09-28 $30.51 $30.78 $30.44 $30.78 $28.46 23,014
2016-09-27 $30.34 $30.46 $30.34 $30.45 $28.15 1,929
2016-09-26 $30.70 $30.70 $30.38 $30.38 $28.09 15,879
2016-09-23 $30.97 $30.97 $30.79 $30.79 $28.47 7,639
2016-09-22 $30.79 $30.99 $30.78 $30.99 $28.65 13,652
2016-09-21 $30.17 $30.44 $30.14 $30.44 $28.14 55,413
2016-09-20 $30.42 $30.42 $30.18 $30.21 $27.86 4,509
2016-09-19 $30.36 $30.52 $30.30 $30.32 $27.96 3,993
2016-09-16 $30.08 $30.21 $30.08 $30.17 $27.82 5,319
2016-09-15 $29.97 $30.33 $29.88 $30.26 $27.91 24,079
2016-09-14 $30.02 $30.06 $29.89 $29.89 $27.57 12,446
2016-09-13 $30.45 $30.45 $29.85 $30.06 $27.73 28,950
2016-09-12 $30.08 $30.53 $30.01 $30.51 $28.14 8,435
2016-09-09 $30.87 $30.87 $30.26 $30.26 $27.91 13,700
2016-09-08 $31.10 $31.22 $31.08 $31.13 $28.71 9,913
2016-09-07 $31.02 $31.21 $31.01 $31.21 $28.79 5,919
2016-09-06 $31.02 $31.02 $30.92 $30.98 $28.57 9,423
2016-09-02 $31.02 $31.05 $30.93 $31.04 $28.63 3,927
2016-09-01 $30.87 $30.95 $30.51 $30.63 $28.25 145,035
2016-08-31 $31.03 $31.03 $30.69 $30.97 $28.56 15,945
2016-08-30 $31.00 $31.02 $30.96 $30.96 $28.56 2,659
2016-08-29 $31.06 $31.09 $31.01 $31.05 $28.64 4,755
2016-08-26 $31.01 $31.08 $30.81 $30.84 $28.44 5,561
2016-08-25 $30.74 $30.92 $30.70 $30.87 $28.47 8,868
2016-08-24 $30.95 $30.95 $30.72 $30.72 $28.34 5,706
2016-08-23 $30.89 $31.11 $30.89 $31.06 $28.65 7,981
2016-08-22 $30.67 $30.72 $30.55 $30.72 $28.33 11,702
2016-08-19 $30.54 $30.71 $30.54 $30.68 $28.30 6,630
2016-08-18 $30.49 $30.61 $30.44 $30.61 $28.23 5,106
2016-08-17 $30.41 $30.45 $30.31 $30.44 $28.08 28,655
2016-08-16 $30.57 $30.61 $30.50 $30.50 $28.13 6,573
2016-08-15 $30.64 $30.75 $30.58 $30.74 $28.35 30,971
2016-08-12 $30.33 $30.35 $30.30 $30.35 $28.00 1,530
2016-08-11 $30.37 $30.46 $30.27 $30.40 $28.04 6,449
2016-08-10 $30.41 $30.41 $30.14 $30.19 $27.85 11,956
2016-08-09 $30.45 $30.52 $30.37 $30.37 $28.01 15,651
2016-08-08 $30.48 $30.57 $30.44 $30.44 $28.08 4,248
2016-08-05 $30.12 $30.45 $30.12 $30.37 $28.01 14,563
2016-08-04 $29.94 $29.94 $29.81 $29.83 $27.51 24,191
2016-08-03 $29.57 $29.80 $29.57 $29.80 $27.49 7,114
2016-08-02 $29.86 $29.86 $29.57 $29.63 $27.33 5,365
2016-08-01 $30.21 $30.29 $29.97 $30.05 $27.72 23,491
2016-07-29 $29.94 $30.21 $29.90 $30.14 $27.80 13,836
2016-07-28 $29.95 $30.07 $29.92 $30.05 $27.72 2,751
2016-07-27 $30.28 $30.30 $30.05 $30.18 $27.84 9,559
2016-07-26 $30.09 $30.21 $29.98 $30.21 $27.86 8,095
2016-07-25 $30.09 $30.09 $29.94 $30.01 $27.68 5,370
2016-07-22 $30.01 $30.06 $30.01 $30.05 $27.72 1,342
2016-07-21 $30.02 $30.06 $29.83 $29.88 $27.56 8,448
2016-07-20 $29.74 $30.03 $29.74 $29.98 $27.65 3,202
2016-07-19 $29.88 $30.02 $29.74 $29.81 $27.49 9,713
2016-07-18 $29.94 $30.06 $29.90 $30.06 $27.72 13,877
2016-07-15 $29.80 $29.89 $29.79 $29.89 $27.57 10,059
2016-07-14 $29.94 $30.00 $29.89 $29.91 $27.59 3,015
2016-07-13 $29.82 $29.91 $29.68 $29.74 $27.43 21,967
2016-07-12 $29.75 $29.95 $29.63 $29.81 $27.50 9,642
2016-07-11 $29.15 $29.38 $29.15 $29.34 $27.06 267,342
2016-07-08 $28.73 $29.03 $28.66 $28.95 $26.70 14,654
2016-07-07 $28.42 $28.47 $28.08 $28.23 $26.04 24,217
2016-07-06 $27.79 $28.18 $27.79 $28.12 $25.93 213,339
2016-07-05 $28.35 $28.35 $27.80 $27.97 $25.80 8,050
2016-07-01 $28.40 $28.70 $28.40 $28.59 $26.37 84,725
2016-06-30 $28.06 $28.32 $27.87 $28.32 $26.12 52,093
2016-06-29 $27.75 $27.97 $27.70 $27.89 $25.72 189,476
2016-06-28 $27.18 $27.38 $27.14 $27.28 $25.16 8,985
2016-06-27 $27.51 $27.51 $26.81 $26.89 $24.80 13,233
2016-06-24 $28.14 $28.29 $27.88 $28.01 $25.83 13,118
2016-06-23 $28.83 $29.16 $28.83 $29.16 $26.90 22,518
2016-06-22 $28.77 $28.87 $28.62 $28.66 $26.43 10,543
2016-06-21 $28.84 $28.84 $28.58 $28.76 $26.46 6,679
2016-06-20 $29.00 $29.16 $28.85 $28.85 $26.55 6,938
2016-06-17 $28.58 $28.68 $28.51 $28.58 $26.30 4,389
2016-06-16 $28.01 $28.40 $28.01 $28.37 $26.11 14,068
2016-06-15 $28.43 $28.70 $28.41 $28.44 $26.17 6,913
2016-06-14 $28.47 $28.56 $28.24 $28.26 $26.01 17,053
2016-06-13 $28.79 $28.93 $28.53 $28.55 $26.27 5,301
2016-06-10 $29.07 $29.16 $28.95 $28.95 $26.64 4,557
2016-06-09 $29.41 $29.51 $29.41 $29.51 $27.16 2,881
2016-06-08 $29.71 $29.76 $29.63 $29.72 $27.35 5,012
2016-06-07 $29.49 $29.66 $29.39 $29.59 $27.23 8,341
2016-06-06 $29.00 $29.48 $29.00 $29.41 $27.07 11,863
2016-06-03 $29.04 $29.07 $28.79 $29.02 $26.71 515,647
2016-06-02 $28.84 $29.14 $28.84 $29.14 $26.82 20,789
2016-06-01 $28.62 $29.06 $28.61 $29.05 $26.73 36,338
2016-05-31 $28.87 $28.94 $28.71 $28.79 $26.50 6,601
2016-05-27 $28.54 $28.70 $28.54 $28.66 $26.38 15,485
2016-05-26 $28.58 $28.58 $28.43 $28.52 $26.25 3,106
2016-05-25 $28.42 $28.60 $28.42 $28.60 $26.32 334,731
2016-05-24 $27.98 $28.40 $27.97 $28.38 $26.12 171,014
2016-05-23 $27.95 $28.01 $27.85 $27.91 $25.69 7,580
2016-05-20 $27.61 $27.93 $27.61 $27.90 $25.68 11,093
2016-05-19 $27.68 $27.70 $27.29 $27.46 $25.27 11,961
2016-05-18 $27.84 $27.97 $27.58 $27.75 $25.54 23,564
2016-05-17 $27.93 $28.15 $27.59 $27.64 $25.44 12,920
2016-05-16 $27.77 $28.14 $27.77 $28.04 $25.80 9,375
2016-05-13 $27.97 $28.07 $27.69 $27.69 $25.48 128,952
2016-05-12 $28.36 $28.37 $27.89 $27.99 $25.76 4,234
2016-05-11 $28.42 $28.52 $28.35 $28.35 $26.09 6,673
2016-05-10 $28.48 $28.67 $28.34 $28.62 $26.34 11,953
2016-05-09 $28.32 $28.41 $28.14 $28.27 $26.02 12,893
2016-05-06 $28.00 $28.32 $28.00 $28.32 $26.06 10,653
2016-05-05 $28.45 $28.47 $28.06 $28.10 $25.86 47,343
2016-05-04 $28.20 $28.65 $28.14 $28.21 $25.96 243,072
2016-05-03 $28.69 $28.69 $28.26 $28.40 $26.14 14,606
2016-05-02 $28.73 $28.88 $28.61 $28.85 $26.55 10,692
2016-04-29 $28.70 $28.81 $28.58 $28.73 $26.44 10,780
2016-04-28 $29.22 $29.27 $28.84 $28.84 $26.54 5,515
2016-04-27 $28.98 $29.24 $28.98 $29.24 $26.91 14,268
2016-04-26 $28.54 $29.02 $28.54 $29.02 $26.71 10,676
2016-04-25 $28.62 $28.62 $28.33 $28.48 $26.21 201,743
2016-04-22 $28.36 $28.78 $28.36 $28.73 $26.44 14,097
2016-04-21 $28.68 $28.70 $28.39 $28.39 $26.13 9,533
2016-04-20 $28.70 $28.82 $28.49 $28.74 $26.45 24,056
2016-04-19 $28.51 $28.72 $28.51 $28.63 $26.35 3,066
2016-04-18 $28.08 $28.38 $28.08 $28.36 $26.10 19,146
2016-04-15 $28.27 $28.39 $28.25 $28.25 $26.00 46,578
2016-04-14 $28.24 $28.30 $28.17 $28.22 $25.97 10,944
2016-04-13 $27.82 $28.31 $27.82 $28.31 $26.05 19,688
2016-04-12 $27.21 $27.66 $27.21 $27.56 $25.36 48,972
2016-04-11 $27.37 $27.48 $27.19 $27.19 $25.02 8,977
2016-04-08 $27.37 $27.37 $27.05 $27.11 $24.95 3,189
2016-04-07 $27.22 $27.22 $26.87 $26.87 $24.73 15,570
2016-04-06 $27.38 $27.47 $27.10 $27.45 $25.26 32,256
2016-04-05 $27.55 $27.61 $27.29 $27.32 $25.14 240,946
2016-04-04 $28.15 $28.20 $27.75 $27.75 $25.54 9,005
2016-04-01 $28.06 $28.28 $27.94 $28.28 $26.03 82,030
2016-03-31 $28.25 $28.46 $28.25 $28.42 $26.16 39,168
2016-03-30 $28.44 $28.44 $28.22 $28.34 $26.08 1,222
2016-03-29 $27.62 $28.30 $27.62 $28.25 $26.00 4,323
2016-03-28 $27.55 $27.79 $27.41 $27.67 $25.46 6,239
2016-03-24 $27.18 $27.70 $27.15 $27.70 $25.49 217,162
2016-03-23 $28.02 $28.02 $27.50 $27.50 $25.31 87,861
2016-03-22 $28.20 $28.34 $28.16 $28.17 $25.88 68,499
2016-03-21 $28.39 $28.48 $28.39 $28.46 $26.15 2,211
2016-03-18 $28.21 $28.57 $28.21 $28.45 $26.14 4,645
2016-03-17 $27.54 $28.31 $27.54 $28.29 $25.99 6,020
2016-03-16 $27.09 $27.44 $27.09 $27.44 $25.21 9,758
2016-03-15 $27.60 $27.60 $27.16 $27.22 $25.01 56,904
2016-03-14 $27.64 $27.83 $27.57 $27.73 $25.48 5,624
2016-03-11 $27.51 $27.90 $27.51 $27.89 $25.63 40,434
2016-03-10 $27.64 $27.64 $27.04 $27.31 $25.09 4,425
2016-03-09 $27.45 $27.60 $27.36 $27.46 $25.23 14,179
2016-03-08 $27.69 $27.69 $27.31 $27.34 $25.12 8,810
2016-03-07 $27.93 $28.27 $27.93 $28.27 $25.98 3,489
2016-03-04 $27.29 $27.79 $27.29 $27.51 $25.28 41,771
2016-03-03 $26.77 $27.13 $26.58 $27.13 $24.93 3,439
2016-03-02 $26.36 $26.78 $26.27 $26.78 $24.61 20,638
2016-03-01 $26.21 $26.32 $26.11 $26.32 $24.18 3,880
2016-02-29 $25.79 $26.07 $25.78 $25.88 $23.78 5,578
2016-02-26 $25.63 $25.87 $25.50 $25.63 $23.55 25,445
2016-02-25 $25.40 $25.60 $25.33 $25.60 $23.52 3,728
2016-02-24 $24.88 $25.50 $24.82 $25.50 $23.43 18,454
2016-02-23 $25.53 $25.53 $25.14 $25.14 $23.10 26,805
2016-02-22 $25.50 $25.56 $25.42 $25.46 $23.39 3,995
2016-02-19 $24.99 $25.09 $24.93 $24.97 $22.94 8,329
2016-02-18 $25.24 $25.24 $24.91 $25.12 $23.08 12,330
2016-02-17 $25.05 $25.44 $25.05 $25.17 $23.13 41,794
2016-02-16 $24.41 $24.87 $24.39 $24.84 $22.82 8,443
2016-02-12 $23.95 $24.23 $23.95 $24.20 $22.24 3,931
2016-02-11 $23.63 $23.89 $23.49 $23.61 $21.69 5,654
2016-02-10 $24.30 $24.49 $24.01 $24.01 $22.06 9,644
2016-02-09 $24.07 $24.30 $23.99 $24.15 $22.19 20,630
2016-02-08 $24.23 $24.44 $23.98 $24.44 $22.46 6,303
2016-02-05 $24.70 $24.83 $24.55 $24.55 $22.56 3,377
2016-02-04 $24.45 $24.90 $24.45 $24.87 $22.85 3,838
2016-02-03 $24.32 $24.41 $23.91 $24.40 $22.42 7,355
2016-02-02 $24.63 $24.63 $24.27 $24.31 $22.34 6,720
2016-02-01 $24.77 $25.03 $24.63 $24.89 $22.87 35,242
2016-01-29 $24.42 $25.11 $24.42 $25.09 $23.05 5,681
2016-01-28 $24.36 $24.36 $24.01 $24.12 $22.16 4,321
2016-01-27 $24.24 $24.46 $23.93 $24.00 $22.05 11,093
2016-01-26 $23.64 $24.31 $23.64 $24.29 $22.32 6,531
2016-01-25 $24.03 $24.05 $23.49 $23.49 $21.58 3,860
2016-01-22 $24.03 $24.13 $23.89 $24.11 $22.15 19,800
2016-01-21 $23.33 $24.02 $23.33 $23.67 $21.75 13,790
2016-01-20 $22.79 $23.57 $22.33 $23.44 $21.54 55,666
2016-01-19 $23.91 $23.92 $22.93 $23.15 $21.27 10,644
2016-01-15 $23.44 $23.66 $23.07 $23.65 $21.73 12,915
2016-01-14 $23.75 $24.29 $23.53 $24.05 $22.10 11,853
2016-01-13 $24.26 $24.26 $23.51 $23.57 $21.66 4,434
2016-01-12 $24.68 $24.68 $24.00 $24.34 $22.36 5,496
2016-01-11 $24.74 $24.82 $24.23 $24.44 $22.46 11,745
2016-01-08 $25.15 $25.17 $24.82 $24.92 $22.90 43,499
2016-01-07 $25.47 $25.53 $25.17 $25.19 $23.14 12,301
2016-01-06 $26.02 $26.16 $25.93 $25.95 $23.84 9,928
2016-01-05 $26.61 $26.61 $26.28 $26.47 $24.32 29,896
2016-01-04 $26.64 $26.64 $26.16 $26.49 $24.34 25,970
2015-12-31 $27.19 $27.35 $27.09 $27.09 $24.89 28,954
2015-12-30 $27.67 $27.69 $27.36 $27.36 $25.14 22,048
2015-12-29 $27.66 $27.87 $27.46 $27.77 $25.52 57,547
2015-12-28 $27.79 $27.79 $27.39 $27.55 $25.31 28,049
2015-12-24 $27.86 $28.06 $27.86 $27.89 $25.63 4,898
2015-12-23 $27.77 $27.91 $27.77 $27.91 $25.64 14,653
2015-12-22 $26.97 $27.44 $26.95 $27.38 $25.09 24,716
2015-12-21 $26.75 $27.04 $26.73 $26.90 $24.65 9,172
2015-12-18 $26.82 $26.82 $26.56 $26.69 $24.46 14,415
2015-12-17 $27.39 $27.41 $26.98 $27.01 $24.75 7,442
2015-12-16 $27.10 $27.32 $27.01 $27.31 $25.03 9,465
2015-12-15 $26.69 $27.04 $26.69 $26.94 $24.69 9,277
2015-12-14 $26.85 $26.85 $26.51 $26.61 $24.39 43,235
2015-12-11 $27.11 $27.17 $26.85 $26.86 $24.62 25,063
2015-12-10 $27.46 $27.52 $27.42 $27.46 $25.17 4,023
2015-12-09 $27.79 $28.00 $27.32 $27.39 $25.11 23,282
2015-12-08 $27.62 $27.74 $27.48 $27.63 $25.32 11,269
2015-12-07 $28.39 $28.39 $27.79 $27.89 $25.56 9,088
2015-12-04 $28.38 $28.60 $28.38 $28.51 $26.13 7,552
2015-12-03 $29.13 $29.13 $28.44 $28.52 $26.14 10,074
2015-12-02 $29.33 $29.34 $28.96 $28.96 $26.54 3,857
2015-12-01 $29.22 $29.43 $29.16 $29.40 $26.94 38,151
2015-11-30 $29.27 $29.37 $29.20 $29.20 $26.76 3,165
2015-11-27 $29.11 $29.19 $29.10 $29.10 $26.67 4,213
2015-11-25 $28.96 $29.20 $28.89 $29.14 $26.71 5,894
2015-11-24 $28.55 $29.01 $28.55 $29.01 $26.59 2,804
2015-11-23 $28.54 $28.76 $28.44 $28.60 $26.21 35,565
2015-11-20 $28.55 $28.69 $28.51 $28.57 $26.18 10,151
2015-11-19 $28.55 $28.55 $28.35 $28.48 $26.11 11,411
2015-11-18 $28.49 $28.63 $28.32 $28.57 $26.18 31,701
2015-11-17 $28.25 $28.58 $28.17 $28.17 $25.82 45,939
2015-11-16 $28.12 $28.38 $27.93 $28.38 $26.01 10,064
2015-11-13 $28.06 $28.21 $27.90 $28.13 $25.78 2,613
2015-11-12 $28.63 $28.66 $28.18 $28.25 $25.89 9,093
2015-11-11 $29.20 $29.20 $28.88 $28.88 $26.47 2,675
2015-11-10 $29.36 $29.39 $29.25 $29.32 $26.87 3,319
2015-11-09 $29.66 $29.66 $29.40 $29.50 $27.03 3,525
2015-11-06 $29.73 $29.94 $29.49 $29.94 $27.44 8,488
2015-11-05 $29.49 $29.71 $29.43 $29.59 $27.12 7,411
2015-11-04 $29.86 $29.89 $29.46 $29.57 $27.10 11,303
2015-11-03 $29.60 $29.90 $29.53 $29.74 $27.26 25,476
2015-11-02 $28.73 $29.37 $28.73 $29.33 $26.88 15,429
2015-10-30 $28.62 $28.81 $28.54 $28.67 $26.28 9,525
2015-10-29 $28.87 $28.91 $28.66 $28.71 $26.31 9,574
2015-10-28 $28.10 $28.89 $28.10 $28.89 $26.48 21,576
2015-10-27 $28.65 $28.65 $27.93 $28.05 $25.71 10,046
2015-10-26 $28.90 $28.93 $28.78 $28.84 $26.43 11,001
2015-10-23 $29.16 $29.29 $28.89 $29.18 $26.74 14,263
2015-10-22 $28.83 $29.21 $28.83 $28.93 $26.51 22,709
2015-10-21 $29.01 $29.22 $28.77 $28.79 $26.39 42,642
2015-10-20 $29.18 $29.37 $29.07 $29.27 $26.82 13,687
2015-10-19 $29.07 $29.07 $28.83 $28.94 $26.53 13,602
2015-10-16 $29.41 $29.43 $28.93 $29.15 $26.72 6,450
2015-10-15 $28.78 $29.38 $28.75 $29.38 $26.93 27,735
2015-10-14 $28.89 $28.98 $28.75 $28.75 $26.35 7,366
2015-10-13 $29.13 $29.51 $28.93 $28.95 $26.53 4,021
2015-10-12 $29.34 $29.34 $29.17 $29.27 $26.82 4,074
2015-10-09 $29.65 $29.66 $29.53 $29.63 $27.15 5,008
2015-10-08 $29.06 $29.66 $29.06 $29.61 $27.14 14,824
2015-10-07 $29.02 $29.10 $28.68 $29.07 $26.64 4,288
2015-10-06 $28.48 $28.89 $28.48 $28.62 $26.23 8,830
2015-10-05 $28.11 $28.52 $28.11 $28.52 $26.14 67,249
2015-10-02 $26.93 $27.56 $26.86 $27.56 $25.26 7,438
2015-10-01 $27.40 $27.40 $26.93 $27.15 $24.88 69,029
2015-09-30 $27.24 $27.36 $27.18 $27.34 $25.06 14,899
2015-09-29 $27.21 $27.32 $27.05 $27.12 $24.86 26,164
2015-09-28 $27.46 $27.47 $27.21 $27.21 $24.94 2,971
2015-09-25 $27.81 $27.92 $27.64 $27.75 $25.43 8,902
2015-09-24 $27.41 $27.72 $27.39 $27.72 $25.41 11,048
2015-09-23 $27.90 $27.91 $27.53 $27.65 $25.34 9,050
2015-09-22 $27.99 $28.07 $27.71 $27.84 $25.47 10,187
2015-09-21 $28.36 $28.47 $28.23 $28.25 $25.84 13,652
2015-09-18 $28.36 $28.36 $28.02 $28.09 $25.70 4,548
2015-09-17 $28.75 $28.94 $28.69 $28.69 $26.25 5,135
2015-09-16 $28.54 $28.78 $28.54 $28.75 $26.30 10,779
2015-09-15 $27.98 $28.37 $27.98 $28.37 $25.95 49,780
2015-09-14 $28.20 $28.20 $27.97 $27.98 $25.60 57,097
2015-09-11 $28.11 $28.15 $27.94 $28.11 $25.72 18,841
2015-09-10 $28.23 $28.50 $28.22 $28.28 $25.87 10,783
2015-09-09 $28.83 $28.83 $28.28 $28.30 $25.89 8,172
2015-09-08 $28.55 $28.75 $28.47 $28.67 $26.23 4,165
2015-09-04 $28.38 $28.40 $28.20 $28.30 $25.89 8,806
2015-09-03 $28.42 $28.82 $28.42 $28.54 $26.11 64,804
2015-09-02 $28.41 $28.41 $28.06 $28.39 $25.97 74,353
2015-09-01 $28.33 $28.52 $27.98 $28.05 $25.66 106,196
2015-08-31 $28.59 $29.03 $28.54 $29.03 $26.56 9,902
2015-08-28 $28.20 $28.71 $28.20 $28.63 $26.19 12,916

First Trust Small Cap Value AlphaDEX Fund (FYT) News Headlines

Recent First Trust Small Cap Value AlphaDEX Fund (FYT) News
Similar Companies to First Trust Small Cap Value AlphaDEX Fund (FYT) 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.